1635145500000|2021-10-25 07:05:00|1045.16|1042.76|1045.69|1043.69|1046.67|1044.67|1044.47|1042.47|0
1635145800000|2021-10-25 07:10:00|1045.45|1043.45|1044.71|1042.71|1046.18|1044.18|1044.71|1042.71|0
1635146100000|2021-10-25 07:15:00|1045.45|1043.45|1045.94|1043.94|1046.43|1044.43|1044.71|1042.71|0
1635146400000|2021-10-25 07:20:00|1045.69|1043.69|1045.69|1043.69|1045.69|1043.69|1044.47|1042.47|0
1635146700000|2021-10-25 07:25:00|1045.81|1043.81|1045.45|1043.45|1046.18|1044.18|1045.2|1043.2|0
1635147000000|2021-10-25 07:30:00|1045.2|1043.2|1046.18|1044.18|1046.42|1044.42|1043.98|1041.98|0
1635147300000|2021-10-25 07:35:00|1046.05|1044.05|1046.42|1044.42|1046.91|1044.91|1045.93|1043.93|0
1635147600000|2021-10-25 07:40:00|1046.18|1044.18|1046.91|1044.91|1047.4|1045.4|1046.18|1044.18|0
1635147900000|2021-10-25 07:45:00|1047.16|1045.16|1046.91|1044.91|1047.4|1045.4|1045.69|1043.69|0
1635148200000|2021-10-25 07:50:00|1046.67|1044.67|1045.69|1043.69|1046.67|1044.67|1045.56|1043.56|0
1635148500000|2021-10-25 07:55:00|1045.93|1043.93|1046.42|1044.42|1046.91|1044.91|1045.69|1043.69|0
1635148800000|2021-10-25 08:00:00|1046.17|1044.17|1049.11|1047.11|1049.11|1047.11|1045.93|1043.93|0
1635149100000|2021-10-25 08:05:00|1048.87|1046.87|1051.07|1049.07|1051.8|1049.8|1048.62|1046.62|0
1635149400000|2021-10-25 08:10:00|1050.82|1048.82|1049.35|1047.35|1051.07|1049.07|1049.35|1047.35|0
1635149700000|2021-10-25 08:15:00|1049.6|1047.6|1048.86|1046.86|1049.6|1047.6|1048.62|1046.62|0
1635150000000|2021-10-25 08:20:00|1049.11|1047.11|1048.86|1046.86|1050.09|1048.09|1048.86|1046.86|0
1635150300000|2021-10-25 08:25:00|1049.11|1047.11|1048.62|1046.62|1049.6|1047.6|1048.37|1046.37|0
1635150600000|2021-10-25 08:30:00|1048.73|1046.73|1048.53|1046.53|1049.02|1047.02|1047.8|1045.8|0
1635150900000|2021-10-25 08:35:00|1048.65|1046.65|1048.04|1046.04|1048.78|1046.78|1047.55|1045.55|0
1635151200000|2021-10-25 08:40:00|1047.79|1045.79|1048.04|1046.04|1048.53|1046.53|1047.55|1045.55|0
1635151500000|2021-10-25 08:45:00|1047.79|1045.79|1048.53|1046.53|1048.77|1046.77|1047.79|1045.79|0
1635151800000|2021-10-25 08:50:00|1048.4|1046.4|1048.04|1046.04|1048.53|1046.53|1047.55|1045.55|0
1635152100000|2021-10-25 08:55:00|1047.79|1045.79|1047.06|1045.06|1047.91|1045.91|1046.81|1044.81|0
1635152400000|2021-10-25 09:00:00|1046.81|1044.81|1048.03|1046.03|1048.03|1046.03|1046.57|1044.57|0
1635152700000|2021-10-25 09:05:00|1048.28|1046.28|1047.54|1045.54|1048.28|1046.28|1047.3|1045.3|0
1635153000000|2021-10-25 09:10:00|1047.42|1045.42|1047.54|1045.54|1047.79|1045.79|1047.3|1045.3|0
1635153300000|2021-10-25 09:15:00|1047.79|1045.79|1046.81|1044.81|1047.79|1045.79|1046.81|1044.81|0
1635153600000|2021-10-25 09:20:00|1046.56|1044.56|1045.09|1043.09|1047.05|1045.05|1045.09|1043.09|0
1635153900000|2021-10-25 09:25:00|1044.85|1042.85|1045.09|1043.09|1045.83|1043.83|1044.85|1042.85|0
1635154200000|2021-10-25 09:30:00|1045.34|1043.34|1046.07|1044.07|1046.19|1044.19|1045.09|1043.09|0
1635154500000|2021-10-25 09:35:00|1046.31|1044.31|1046.31|1044.31|1047.05|1045.05|1046.31|1044.31|0
1635154800000|2021-10-25 09:40:00|1046.56|1044.56|1046.07|1044.07|1046.8|1044.8|1045.58|1043.58|0
1635155100000|2021-10-25 09:45:00|1046.31|1044.31|1046.07|1044.07|1046.8|1044.8|1045.82|1043.82|0
1635155400000|2021-10-25 09:50:00|1045.94|1043.94|1045.82|1043.82|1046.31|1044.31|1045.69|1043.69|0
1635155700000|2021-10-25 09:55:00|1045.69|1043.69|1045.58|1043.58|1046.07|1044.07|1045.33|1043.33|0
1635156000000|2021-10-25 10:00:00|1045.82|1043.82|1046.06|1044.06|1046.31|1044.31|1045.33|1043.33|0
1635156300000|2021-10-25 10:05:00|1046.31|1044.31|1046.06|1044.06|1046.55|1044.55|1045.57|1043.57|0
1635156600000|2021-10-25 10:10:00|1046.18|1044.18|1047.53|1045.53|1047.78|1045.78|1046.06|1044.06|0
1635156900000|2021-10-25 10:15:00|1047.29|1045.29|1047.78|1045.78|1048.27|1046.27|1047.04|1045.04|0
1635157200000|2021-10-25 10:20:00|1047.89|1045.89|1048.02|1046.02|1048.02|1046.02|1047.53|1045.53|0
1635157500000|2021-10-25 10:25:00|1047.77|1045.77|1048.02|1046.02|1048.75|1046.75|1047.77|1045.77|0
1635157800000|2021-10-25 10:30:00|1047.77|1045.77|1048.02|1046.02|1048.26|1046.26|1047.77|1045.77|0
1635158100000|2021-10-25 10:35:00|1048.26|1046.26|1048.26|1046.26|1048.75|1046.75|1048.14|1046.14|0
1635158400000|2021-10-25 10:40:00|1048.02|1046.02|1048.02|1046.02|1048.26|1046.26|1048.02|1046.02|0
1635158700000|2021-10-25 10:45:00|1047.89|1045.89|1047.77|1045.77|1048.02|1046.02|1047.53|1045.53|0
1635159000000|2021-10-25 10:50:00|1048.01|1046.01|1048.01|1046.01|1048.5|1046.5|1047.52|1045.52|0
1635159300000|2021-10-25 10:55:00|1048.26|1046.26|1047.77|1045.77|1048.26|1046.26|1047.52|1045.52|0
1635159600000|2021-10-25 11:00:00|1047.52|1045.52|1045.81|1043.81|1047.52|1045.52|1045.56|1043.56|0
1635159900000|2021-10-25 11:05:00|1045.68|1043.68|1045.81|1043.81|1046.05|1044.05|1044.45|1042.45|0
1635160200000|2021-10-25 11:10:00|1045.56|1043.56|1046.79|1044.79|1046.79|1044.79|1045.56|1043.56|0
1635160500000|2021-10-25 11:15:00|1046.54|1044.54|1047.76|1045.76|1048.01|1046.01|1046.54|1044.54|0
1635160800000|2021-10-25 11:20:00|1048.01|1046.01|1047.52|1045.52|1048.5|1046.5|1047.52|1045.52|0
1635161100000|2021-10-25 11:25:00|1047.27|1045.27|1047.27|1045.27|1047.52|1045.52|1046.54|1044.54|0
1635161400000|2021-10-25 11:30:00|1047.03|1045.03|1046.54|1044.54|1047.27|1045.27|1046.54|1044.54|0
1635161700000|2021-10-25 11:35:00|1046.29|1044.29|1046.78|1044.78|1047.03|1045.03|1046.29|1044.29|0
1635162000000|2021-10-25 11:40:00|1046.54|1044.54|1046.53|1044.53|1047.03|1045.03|1046.29|1044.29|0
1635162300000|2021-10-25 11:45:00|1046.29|1044.29|1048.25|1046.25|1048.25|1046.25|1046.29|1044.29|0
1635162600000|2021-10-25 11:50:00|1048.49|1046.49|1048.74|1046.74|1048.74|1046.74|1047.51|1045.51|0
1635162900000|2021-10-25 11:55:00|1048.98|1046.98|1049.23|1047.23|1049.23|1047.23|1047.76|1045.76|0
1635163200000|2021-10-25 12:00:00|1049.47|1047.47|1048.49|1046.49|1049.72|1047.72|1048|1046|0
1635163500000|2021-10-25 12:05:00|1048.74|1046.74|1048.24|1046.24|1048.74|1046.74|1047.75|1045.75|0
1635163800000|2021-10-25 12:10:00|1048|1046|1048.49|1046.49|1048.73|1046.73|1047.51|1045.51|0
1635164100000|2021-10-25 12:15:00|1048.73|1046.73|1050.2|1048.2|1050.45|1048.45|1048.73|1046.73|0
1635164400000|2021-10-25 12:20:00|1049.96|1047.96|1048|1046|1050.2|1048.2|1047.75|1045.75|0
1635164700000|2021-10-25 12:25:00|1048.24|1046.24|1049.22|1047.22|1049.22|1047.22|1048|1046|0
1635165000000|2021-10-25 12:30:00|1049.47|1047.47|1048.73|1046.73|1049.96|1047.96|1048.48|1046.48|0
1635165300000|2021-10-25 12:35:00|1048.6|1046.6|1048.73|1046.73|1048.97|1046.97|1048.24|1046.24|0
1635165600000|2021-10-25 12:40:00|1048.97|1046.97|1049.46|1047.46|1049.71|1047.71|1048.73|1046.73|0
1635165900000|2021-10-25 12:45:00|1049.22|1047.22|1049.22|1047.22|1049.95|1047.95|1048.97|1046.97|0
1635166200000|2021-10-25 12:50:00|1049.46|1047.46|1048.73|1046.73|1049.46|1047.46|1048.48|1046.48|0
1635166500000|2021-10-25 12:55:00|1048.97|1046.97|1048.48|1046.48|1049.22|1047.22|1047.99|1045.99|0
1635166800000|2021-10-25 13:00:00|1048.24|1046.24|1049.46|1047.46|1049.46|1047.46|1048.24|1046.24|0
1635167100000|2021-10-25 13:05:00|1049.21|1047.21|1049.37|1047.37|1049.46|1047.46|1048.97|1046.97|0
1635167400000|2021-10-25 13:10:00|1049.86|1047.86|1050.11|1048.11|1050.11|1048.11|1049.37|1047.37|0
1635167700000|2021-10-25 13:15:00|1050.35|1048.35|1051.09|1049.09|1051.33|1049.33|1049.62|1047.62|0
1635168000000|2021-10-25 13:20:00|1051.33|1049.33|1052.31|1050.31|1053.05|1051.05|1051.33|1049.33|0
1635168300000|2021-10-25 13:25:00|1052.56|1050.56|1053.29|1051.29|1053.54|1051.54|1051.82|1049.82|0
1635168600000|2021-10-25 13:30:00|1052.8|1050.8|1047.41|1045.41|1053.29|1051.29|1046.92|1044.92|0
1635168900000|2021-10-25 13:35:00|1047.16|1045.16|1041.04|1039.04|1048.63|1046.63|1040.55|1038.55|0
1635169200000|2021-10-25 13:40:00|1040.06|1038.06|1040.3|1038.3|1040.55|1038.55|1034.67|1032.67|0
1635169500000|2021-10-25 13:45:00|1039.08|1037.08|1040.18|1038.18|1041.53|1039.53|1037.61|1035.61|0
1635169800000|2021-10-25 13:50:00|1040.06|1038.06|1043|1041|1043|1041|1038.59|1036.59|0
1635170100000|2021-10-25 13:55:00|1043.73|1041.73|1047.03|1045.03|1048.14|1046.14|1043.73|1041.73|0
1635170400000|2021-10-25 14:00:00|1047.9|1045.9|1048.63|1046.63|1049.86|1047.86|1047.16|1045.16|0
1635170700000|2021-10-25 14:05:00|1048.87|1046.87|1047.16|1045.16|1048.87|1046.87|1045.2|1043.2|0
1635171000000|2021-10-25 14:10:00|1047.4|1045.4|1045.69|1043.69|1048.38|1046.38|1044.71|1042.71|0
1635171300000|2021-10-25 14:15:00|1046.18|1044.18|1049.36|1047.36|1050.1|1048.1|1045.69|1043.69|0
1635171600000|2021-10-25 14:20:00|1049.61|1047.61|1046.42|1044.42|1049.61|1047.61|1046.42|1044.42|0
1635171900000|2021-10-25 14:25:00|1046.67|1044.67|1049.36|1047.36|1049.36|1047.36|1043.48|1041.48|0
1635172200000|2021-10-25 14:30:00|1049.6|1047.6|1050.09|1048.09|1050.58|1048.58|1047.89|1045.89|0
1635172500000|2021-10-25 14:35:00|1050.34|1048.34|1049.6|1047.6|1050.58|1048.58|1047.4|1045.4|0
1635172800000|2021-10-25 14:40:00|1049.36|1047.36|1049.6|1047.6|1050.83|1048.83|1048.38|1046.38|0
1635173100000|2021-10-25 14:45:00|1049.85|1047.85|1051.56|1049.56|1051.81|1049.81|1048.87|1046.87|0
1635173400000|2021-10-25 14:50:00|1051.32|1049.32|1052.05|1050.05|1052.54|1050.54|1050.83|1048.83|0
1635173700000|2021-10-25 14:55:00|1052.3|1050.3|1052.05|1050.05|1053.03|1051.03|1051.81|1049.81|0
1635174000000|2021-10-25 15:00:00|1052.3|1050.3|1052.54|1050.54|1053.77|1051.77|1050.58|1048.58|0
1635174300000|2021-10-25 15:05:00|1052.79|1050.79|1054.75|1052.75|1055.24|1053.24|1052.54|1050.54|0
1635174600000|2021-10-25 15:10:00|1054.99|1052.99|1056.46|1054.46|1056.71|1054.71|1053.27|1051.27|0
1635174900000|2021-10-25 15:15:00|1056.71|1054.71|1055.72|1053.72|1056.95|1054.95|1055.48|1053.48|0
1635175200000|2021-10-25 15:20:00|1055.48|1053.48|1054.5|1052.5|1056.21|1054.21|1054.5|1052.5|0
1635175500000|2021-10-25 15:25:00|1054.25|1052.25|1056.46|1054.46|1056.46|1054.46|1053.76|1051.76|0
1635175800000|2021-10-25 15:30:00|1056.7|1054.7|1054.65|1052.65|1056.7|1054.7|1054.41|1052.41|0
1635176100000|2021-10-25 15:35:00|1054.9|1052.9|1054.65|1052.65|1055.88|1053.88|1053.91|1051.91|0
1635176400000|2021-10-25 15:40:00|1054.9|1052.9|1055.88|1053.88|1056.37|1054.37|1054.9|1052.9|0
1635176700000|2021-10-25 15:45:00|1056.12|1054.12|1055.14|1053.14|1056.86|1054.86|1054.89|1052.89|0
1635177000000|2021-10-25 15:50:00|1054.89|1052.89|1057.59|1055.59|1058.82|1056.82|1054.89|1052.89|0
1635177300000|2021-10-25 15:55:00|1057.35|1055.35|1059.06|1057.06|1059.31|1057.31|1056.85|1054.85|0
1635177600000|2021-10-25 16:00:00|1059.31|1057.31|1061.52|1059.52|1061.76|1059.76|1057.84|1055.84|0
1635177900000|2021-10-25 16:05:00|1061.27|1059.27|1062.74|1060.74|1063.72|1061.72|1060.78|1058.78|0
1635178200000|2021-10-25 16:10:00|1062.99|1060.99|1062.74|1060.74|1063.48|1061.48|1062.25|1060.25|0
1635178500000|2021-10-25 16:15:00|1062.5|1060.5|1062.25|1060.25|1063.23|1061.23|1061.76|1059.76|0
1635178800000|2021-10-25 16:20:00|1062.49|1060.49|1063.72|1061.72|1063.72|1061.72|1061.02|1059.02|0
1635179100000|2021-10-25 16:25:00|1063.97|1061.97|1063.72|1061.72|1064.46|1062.46|1063.23|1061.23|0
1635179400000|2021-10-25 16:30:00|1063.97|1061.97|1063.23|1061.23|1063.97|1061.97|1062.98|1060.98|0
1635179700000|2021-10-25 16:35:00|1062.98|1060.98|1063.72|1061.72|1063.72|1061.72|1062|1060|0
1635180000000|2021-10-25 16:40:00|1063.96|1061.96|1063.96|1061.96|1064.7|1062.7|1063.47|1061.47|0
1635180300000|2021-10-25 16:45:00|1063.72|1061.72|1064.7|1062.7|1065.68|1063.68|1063.72|1061.72|0
1635180600000|2021-10-25 16:50:00|1064.94|1062.94|1064.21|1062.21|1065.19|1063.19|1063.72|1061.72|0
1635180900000|2021-10-25 16:55:00|1064.32|1062.32|1063.96|1061.96|1064.94|1062.94|1063.71|1061.71|0
1635181200000|2021-10-25 17:00:00|1064.21|1062.21|1064.94|1062.94|1065.43|1063.43|1064.21|1062.21|0
1635181500000|2021-10-25 17:05:00|1064.7|1062.7|1066.66|1064.66|1066.9|1064.9|1064.7|1062.7|0
1635181800000|2021-10-25 17:10:00|1066.9|1064.9|1068.38|1066.38|1069.11|1067.11|1066.41|1064.41|0
1635182100000|2021-10-25 17:15:00|1068.13|1066.13|1067.15|1065.15|1068.38|1066.38|1066.66|1064.66|0
1635182400000|2021-10-25 17:20:00|1066.9|1064.9|1065.26|1063.26|1066.98|1064.98|1064.77|1062.77|0
1635182700000|2021-10-25 17:25:00|1065.51|1063.51|1066.49|1064.49|1066.49|1064.49|1065.26|1063.26|0
1635183000000|2021-10-25 17:30:00|1066.73|1064.73|1065.75|1063.75|1067.22|1065.22|1065.5|1063.5|0
1635183300000|2021-10-25 17:35:00|1065.5|1063.5|1064.28|1062.28|1065.75|1063.75|1064.28|1062.28|0
1635183600000|2021-10-25 17:40:00|1064.03|1062.03|1064.03|1062.03|1064.28|1062.28|1062.8|1060.8|0
1635183900000|2021-10-25 17:45:00|1063.78|1061.78|1063.29|1061.29|1064.28|1062.28|1063.05|1061.05|0
1635184200000|2021-10-25 17:50:00|1063.05|1061.05|1064.27|1062.27|1064.27|1062.27|1062.8|1060.8|0
1635184500000|2021-10-25 17:55:00|1064.52|1062.52|1064.27|1062.27|1065.01|1063.01|1064.03|1062.03|0
1635184800000|2021-10-25 18:00:00|1064.03|1062.03|1063.04|1061.04|1064.52|1062.52|1062.31|1060.31|0
1635185100000|2021-10-25 18:05:00|1063.29|1061.29|1064.03|1062.03|1064.52|1062.52|1062.55|1060.55|0
1635185400000|2021-10-25 18:10:00|1063.78|1061.78|1063.04|1061.04|1064.03|1062.03|1063.04|1061.04|0
1635185700000|2021-10-25 18:15:00|1063.29|1061.29|1064.72|1062.72|1064.72|1062.72|1063.29|1061.29|0
1635186000000|2021-10-25 18:20:00|1064.48|1062.48|1065.95|1063.95|1066.44|1064.44|1064.23|1062.23|0
1635186300000|2021-10-25 18:25:00|1065.7|1063.7|1067.67|1065.67|1067.67|1065.67|1065.7|1063.7|0
1635186600000|2021-10-25 18:30:00|1067.42|1065.42|1068.16|1066.16|1068.65|1066.65|1067.17|1065.17|0
1635186900000|2021-10-25 18:35:00|1068.4|1066.4|1065.95|1063.95|1068.65|1066.65|1065.7|1063.7|0
1635187200000|2021-10-25 18:40:00|1065.7|1063.7|1064.96|1062.96|1066.93|1064.93|1064.47|1062.47|0
1635187500000|2021-10-25 18:45:00|1064.72|1062.72|1065.21|1063.21|1065.21|1063.21|1063.73|1061.73|0
1635187800000|2021-10-25 18:50:00|1064.96|1062.96|1065.7|1063.7|1066.19|1064.19|1064.47|1062.47|0
1635188100000|2021-10-25 18:55:00|1065.45|1063.45|1064.96|1062.96|1066.19|1064.19|1064.47|1062.47|0
1635188400000|2021-10-25 19:00:00|1064.71|1062.71|1064.96|1062.96|1065.45|1063.45|1064.22|1062.22|0
1635188700000|2021-10-25 19:05:00|1065.2|1063.2|1064.22|1062.22|1065.7|1063.7|1063.98|1061.98|0
1635189000000|2021-10-25 19:10:00|1064.47|1062.47|1063.48|1061.48|1064.47|1062.47|1063.24|1061.24|0
1635189300000|2021-10-25 19:15:00|1063.24|1061.24|1062.99|1060.99|1064.22|1062.22|1062.5|1060.5|0
1635189600000|2021-10-25 19:20:00|1063.24|1061.24|1061.27|1059.27|1063.73|1061.73|1061.03|1059.03|0
1635189900000|2021-10-25 19:25:00|1061.03|1059.03|1064.22|1062.22|1064.22|1062.22|1061.03|1059.03|0
1635190200000|2021-10-25 19:30:00|1063.97|1061.97|1062.74|1060.74|1064.22|1062.22|1062.01|1060.01|0
1635190500000|2021-10-25 19:35:00|1062.99|1060.99|1063.73|1061.73|1063.73|1061.73|1062.01|1060.01|0
1635190800000|2021-10-25 19:40:00|1063.48|1061.48|1063.48|1061.48|1064.46|1062.46|1062.62|1060.62|0
1635191100000|2021-10-25 19:45:00|1063.23|1061.23|1062.25|1060.25|1063.48|1061.48|1061.52|1059.52|0
1635191400000|2021-10-25 19:50:00|1062.74|1060.74|1061.27|1059.27|1063.23|1061.23|1060.78|1058.78|0
1635191700000|2021-10-25 19:55:00|1061.51|1059.51|1064.95|1062.95|1064.95|1062.95|1059.31|1057.31|0
1635192000000|2021-10-25 20:00:00|1064.7|1062.7|1061.76|1059.76|1065.44|1063.44|1061.51|1059.51|0
1635192300000|2021-10-25 20:05:00|1061.51|1059.51|1064.46|1062.46|1065.68|1063.68|1057.83|1055.83|0
1635192600000|2021-10-25 20:10:00|1064.21|1062.21|1064.95|1062.95|1065.19|1063.19|1063.23|1061.23|0
1635192900000|2021-10-25 20:15:00|1064.66|1062.26|1067.6|1065.2|1068.09|1065.69|1064.66|1062.26|0
1635193200000|2021-10-25 20:20:00|1067.36|1064.96|1068.83|1066.43|1069.07|1066.67|1066.86|1064.46|0
1635193500000|2021-10-25 20:25:00|1068.58|1066.18|1069.07|1066.67|1069.07|1066.67|1068.58|1066.18|0
1635193800000|2021-10-25 20:30:00|1069.32|1066.92|1070.3|1067.9|1070.55|1068.15|1069.32|1066.92|0
1635194100000|2021-10-25 20:35:00|1070.55|1068.15|1071.28|1068.88|1071.28|1068.88|1070.54|1068.14|0
1635194400000|2021-10-25 20:40:00|1071.04|1068.64|1070.54|1068.14|1071.04|1068.64|1070.54|1068.14|0
1635194700000|2021-10-25 20:45:00|1070.3|1067.9|1069.56|1067.16|1070.3|1067.9|1069.31|1066.91|0
1635195000000|2021-10-25 20:50:00|1069.31|1066.91|1070.3|1067.9|1070.54|1068.14|1069.31|1066.91|0
1635195300000|2021-10-25 20:55:00|1070.54|1068.14|1070.41|1068.01|1070.9|1068.5|1070.3|1067.9|0
1635195600000|2021-10-25 21:00:00|1070.45|1068.05|1070.56|1068.16|1070.67|1068.27|1070.41|1068.01|0
1635195900000|2021-10-25 21:05:00|1070.49|1068.09|1070.52|1068.12|1070.6|1068.2|1070.41|1068.01|0
1635196200000|2021-10-25 21:10:00|1070.41|1068.01|1070.45|1068.05|1070.45|1068.05|1070.38|1067.98|0
1635196500000|2021-10-25 21:15:00|1070.49|1068.09|1069.99|1067.59|1070.49|1068.09|1069.63|1067.23|0
1635196800000|2021-10-25 21:20:00|1069.95|1067.55|1070.3|1067.9|1070.38|1067.98|1069.95|1067.55|0
1635197100000|2021-10-25 21:25:00|1070.27|1067.87|1070.23|1067.83|1070.3|1067.9|1070.09|1067.69|0
1635197400000|2021-10-25 21:30:00|1070.2|1067.8|1070.45|1068.05|1070.45|1068.05|1070.2|1067.8|0
1635197700000|2021-10-25 21:35:00|1070.55|1068.15|1070.59|1068.19|1070.59|1068.19|1070.52|1068.12|0
1635198000000|2021-10-25 21:40:00|1070.55|1068.15|1069.98|1067.58|1070.55|1068.15|1069.56|1067.16|0
1635198300000|2021-10-25 21:45:00|1069.9|1067.5|1070.12|1067.72|1070.16|1067.76|1069.9|1067.5|0
1635198600000|2021-10-25 21:50:00|1070.01|1067.61|1069.66|1067.26|1070.01|1067.61|1069.66|1067.26|0
1635198900000|2021-10-25 21:55:00|1069.63|1067.23|1070.16|1067.76|1070.16|1067.76|1069.63|1067.23|0
1635199200000|2021-10-25 22:00:00|1070.4|1068|1069.3|1066.9|1070.89|1068.49|1068.57|1066.17|0
1635199500000|2021-10-25 22:05:00|1069.06|1066.66|1068.32|1065.92|1069.3|1066.9|1068.32|1065.92|0
1635199800000|2021-10-25 22:10:00|1068.07|1065.67|1068.56|1066.16|1068.56|1066.16|1068.07|1065.67|0
1635200100000|2021-10-25 22:15:00|1068.68|1066.28|1068.81|1066.41|1069.05|1066.65|1068.68|1066.28|0
1635200400000|2021-10-25 22:20:00|1069.05|1066.65|1069.3|1066.9|1069.54|1067.14|1068.81|1066.41|0
1635200700000|2021-10-25 22:25:00|1069.54|1067.14|1069.54|1067.14|1070.04|1067.64|1069.54|1067.14|0
1635201000000|2021-10-25 22:30:00|1069.42|1067.02|1068.07|1065.67|1069.54|1067.14|1068.07|1065.67|0
1635201300000|2021-10-25 22:35:00|1067.82|1065.42|1067.58|1065.18|1068.07|1065.67|1067.33|1064.93|0
1635201600000|2021-10-25 22:40:00|1067.82|1065.42|1068.07|1065.67|1068.07|1065.67|1067.33|1064.93|0
1635201900000|2021-10-25 22:45:00|1067.82|1065.42|1068.07|1065.67|1068.31|1065.91|1067.58|1065.18|0
1635202200000|2021-10-25 22:50:00|1068.31|1065.91|1067.82|1065.42|1068.56|1066.16|1067.57|1065.17|0
1635202500000|2021-10-25 22:55:00|1067.57|1065.17|1067.33|1064.93|1067.82|1065.42|1066.84|1064.44|0
1635202800000|2021-10-25 23:00:00|1067.57|1065.17|1067.82|1065.42|1067.82|1065.42|1066.95|1064.55|0
1635203100000|2021-10-25 23:05:00|1068.06|1065.66|1068.06|1065.66|1068.55|1066.15|1067.82|1065.42|0
1635203400000|2021-10-25 23:10:00|1068.31|1065.91|1068.06|1065.66|1068.55|1066.15|1067.93|1065.53|0
1635203700000|2021-10-25 23:15:00|1068.31|1065.91|1067.82|1065.42|1068.31|1065.91|1067.57|1065.17|0
1635204000000|2021-10-25 23:20:00|1067.57|1065.17|1067.81|1065.41|1068.06|1065.66|1067.57|1065.17|0
1635204300000|2021-10-25 23:25:00|1068.06|1065.66|1067.81|1065.41|1068.31|1065.91|1067.81|1065.41|0
1635204600000|2021-10-25 23:30:00|1068.06|1065.66|1069.04|1066.64|1069.29|1066.89|1067.81|1065.41|0
1635204900000|2021-10-25 23:35:00|1068.8|1066.4|1069.53|1067.13|1069.53|1067.13|1068.8|1066.4|0
1635205200000|2021-10-25 23:40:00|1069.78|1067.38|1069.53|1067.13|1070.02|1067.62|1069.29|1066.89|0
1635205500000|2021-10-25 23:45:00|1069.78|1067.38|1070.51|1068.11|1071|1068.6|1069.78|1067.38|0
1635205800000|2021-10-25 23:50:00|1070.63|1068.23|1071.74|1069.34|1072.23|1069.83|1070.51|1068.11|0
1635206100000|2021-10-25 23:55:00|1071.86|1069.46|1071.74|1069.34|1071.99|1069.59|1071.49|1069.09|0
1635206400000|2021-10-26 00:00:00|1073.21|1070.81|1070.51|1068.11|1073.7|1071.3|1070.51|1068.11|0
1635206700000|2021-10-26 00:05:00|1070.76|1068.36|1073.7|1071.3|1073.95|1071.55|1070.51|1068.11|0
1635207000000|2021-10-26 00:10:00|1073.95|1071.55|1073.7|1071.3|1074.68|1072.28|1073.21|1070.81|0
1635207300000|2021-10-26 00:15:00|1073.46|1071.06|1073.7|1071.3|1074.93|1072.53|1073.21|1070.81|0
1635207600000|2021-10-26 00:20:00|1074.19|1071.79|1073.45|1071.05|1074.19|1071.79|1073.21|1070.81|0
1635207900000|2021-10-26 00:25:00|1073.57|1071.17|1074.19|1071.79|1074.31|1071.91|1072.96|1070.56|0
1635208200000|2021-10-26 00:30:00|1074.44|1072.04|1073.45|1071.05|1074.68|1072.28|1072.72|1070.32|0
1635208500000|2021-10-26 00:35:00|1073.32|1070.92|1072.96|1070.56|1074.19|1071.79|1072.96|1070.56|0
1635208800000|2021-10-26 00:40:00|1073.21|1070.81|1074.43|1072.03|1074.68|1072.28|1071.98|1069.58|0
1635209100000|2021-10-26 00:45:00|1074.31|1071.91|1075.78|1073.38|1076.4|1074|1074.19|1071.79|0
1635209400000|2021-10-26 00:50:00|1075.91|1073.51|1075.17|1072.77|1075.91|1073.51|1075.17|1072.77|0
1635209700000|2021-10-26 00:55:00|1075.41|1073.01|1075.66|1073.26|1076.4|1074|1075.29|1072.89|0
1635210000000|2021-10-26 01:00:00|1075.91|1073.51|1077.13|1074.73|1077.38|1074.98|1075.66|1073.26|0
1635210300000|2021-10-26 01:05:00|1077.38|1074.98|1077.62|1075.22|1078.12|1075.72|1077.13|1074.73|0
1635210600000|2021-10-26 01:10:00|1077.38|1074.98|1077.87|1075.47|1077.87|1075.47|1077.13|1074.73|0
1635210900000|2021-10-26 01:15:00|1078.11|1075.71|1077.87|1075.47|1078.36|1075.96|1077.13|1074.73|0
1635211200000|2021-10-26 01:20:00|1077.62|1075.22|1078.11|1075.71|1079.83|1077.43|1077.62|1075.22|0
1635211500000|2021-10-26 01:25:00|1077.87|1075.47|1077.62|1075.22|1077.98|1075.58|1077.37|1074.97|0
1635211800000|2021-10-26 01:30:00|1077.37|1074.97|1075.65|1073.25|1077.37|1074.97|1075.65|1073.25|0
1635212100000|2021-10-26 01:35:00|1075.41|1073.01|1076.64|1074.24|1077.37|1074.97|1075.41|1073.01|0
1635212400000|2021-10-26 01:40:00|1076.88|1074.48|1075.16|1072.76|1077|1074.6|1075.16|1072.76|0
1635212700000|2021-10-26 01:45:00|1074.91|1072.51|1075.41|1073.01|1075.65|1073.25|1074.67|1072.27|0
1635213000000|2021-10-26 01:50:00|1074.91|1072.51|1075.65|1073.25|1075.9|1073.5|1074.67|1072.27|0
1635213300000|2021-10-26 01:55:00|1075.9|1073.5|1074.91|1072.51|1076.14|1073.74|1074.91|1072.51|0
1635213600000|2021-10-26 02:00:00|1074.18|1071.78|1074.54|1072.14|1074.91|1072.51|1073.68|1071.28|0
1635213900000|2021-10-26 02:05:00|1074.67|1072.27|1073.93|1071.53|1074.67|1072.27|1073.68|1071.28|0
1635214200000|2021-10-26 02:10:00|1073.68|1071.28|1074.66|1072.26|1074.66|1072.26|1073.68|1071.28|0
1635214500000|2021-10-26 02:15:00|1074.91|1072.51|1074.91|1072.51|1074.91|1072.51|1074.54|1072.14|0
1635214800000|2021-10-26 02:20:00|1074.66|1072.26|1074.91|1072.51|1075.15|1072.75|1074.17|1071.77|0
1635215100000|2021-10-26 02:25:00|1075.03|1072.63|1074.42|1072.02|1075.15|1072.75|1074.17|1071.77|0
1635215400000|2021-10-26 02:30:00|1074.17|1071.77|1074.91|1072.51|1075.15|1072.75|1074.17|1071.77|0
1635215700000|2021-10-26 02:35:00|1074.66|1072.26|1074.91|1072.51|1075.02|1072.62|1074.41|1072.01|0
1635216000000|2021-10-26 02:40:00|1074.66|1072.26|1074.53|1072.13|1074.91|1072.51|1074.41|1072.01|0
1635216300000|2021-10-26 02:45:00|1074.66|1072.26|1075.15|1072.75|1075.15|1072.75|1074.53|1072.13|0
1635216600000|2021-10-26 02:50:00|1075.4|1073|1076.62|1074.22|1076.62|1074.22|1075.4|1073|0
1635216900000|2021-10-26 02:55:00|1076.38|1073.98|1076.87|1074.47|1077.11|1074.71|1076.38|1073.98|0
1635217200000|2021-10-26 03:00:00|1077.11|1074.71|1076.38|1073.98|1077.11|1074.71|1076.13|1073.73|0
1635217500000|2021-10-26 03:05:00|1076.62|1074.22|1075.88|1073.48|1076.62|1074.22|1075.88|1073.48|0
1635217800000|2021-10-26 03:10:00|1075.64|1073.24|1075.15|1072.75|1075.88|1073.48|1075.15|1072.75|0
1635218100000|2021-10-26 03:15:00|1075.39|1072.99|1074.65|1072.25|1075.39|1072.99|1074.65|1072.25|0
1635218400000|2021-10-26 03:20:00|1074.9|1072.5|1074.41|1072.01|1074.9|1072.5|1074.16|1071.76|0
1635218700000|2021-10-26 03:25:00|1074.65|1072.25|1074.65|1072.25|1074.65|1072.25|1074.41|1072.01|0
1635219000000|2021-10-26 03:30:00|1074.41|1072.01|1074.4|1072|1074.65|1072.25|1074.16|1071.76|0
1635219300000|2021-10-26 03:35:00|1074.28|1071.88|1073.91|1071.51|1074.4|1072|1073.91|1071.51|0
1635219600000|2021-10-26 03:40:00|1073.67|1071.27|1073.91|1071.51|1074.16|1071.76|1073.67|1071.27|0
1635219900000|2021-10-26 03:45:00|1073.67|1071.27|1073.42|1071.02|1073.67|1071.27|1072.93|1070.53|0
1635220200000|2021-10-26 03:50:00|1073.54|1071.14|1073.78|1071.38|1073.91|1071.51|1073.42|1071.02|0
1635220500000|2021-10-26 03:55:00|1073.66|1071.26|1074.16|1071.76|1074.16|1071.76|1073.66|1071.26|0
1635220800000|2021-10-26 04:00:00|1073.91|1071.51|1074.65|1072.25|1074.65|1072.25|1073.91|1071.51|0
1635221100000|2021-10-26 04:05:00|1074.4|1072|1074.64|1072.24|1074.89|1072.49|1074.4|1072|0
1635221400000|2021-10-26 04:10:00|1074.4|1072|1074.64|1072.24|1074.64|1072.24|1074.4|1072|0
1635221700000|2021-10-26 04:15:00|1074.4|1072|1074.64|1072.24|1074.89|1072.49|1074.4|1072|0
1635222000000|2021-10-26 04:20:00|1074.89|1072.49|1074.64|1072.24|1075.13|1072.73|1074.64|1072.24|0
1635222300000|2021-10-26 04:25:00|1074.4|1072|1074.89|1072.49|1074.89|1072.49|1074.4|1072|0
1635222600000|2021-10-26 04:30:00|1075.13|1072.73|1074.89|1072.49|1075.62|1073.22|1074.89|1072.49|0
1635222900000|2021-10-26 04:35:00|1074.64|1072.24|1075.13|1072.73|1075.38|1072.98|1074.64|1072.24|0
1635223200000|2021-10-26 04:40:00|1075.38|1072.98|1075.62|1073.22|1076.11|1073.71|1075.25|1072.85|0
1635223500000|2021-10-26 04:45:00|1075.87|1073.47|1075.13|1072.73|1075.87|1073.47|1074.88|1072.48|0
1635223800000|2021-10-26 04:50:00|1075.38|1072.98|1074.64|1072.24|1075.38|1072.98|1074.64|1072.24|0
1635224100000|2021-10-26 04:55:00|1074.88|1072.48|1074.88|1072.48|1075.13|1072.73|1074.64|1072.24|0
1635224400000|2021-10-26 05:00:00|1075.13|1072.73|1074.64|1072.24|1075.37|1072.97|1074.64|1072.24|0
1635224700000|2021-10-26 05:05:00|1074.75|1072.35|1074.14|1071.74|1074.88|1072.48|1073.9|1071.5|0
1635225000000|2021-10-26 05:10:00|1074.39|1071.99|1074.14|1071.74|1074.63|1072.23|1073.9|1071.5|0
1635225300000|2021-10-26 05:15:00|1073.9|1071.5|1073.9|1071.5|1074.39|1071.99|1073.65|1071.25|0
1635225600000|2021-10-26 05:20:00|1074.14|1071.74|1074.63|1072.23|1074.63|1072.23|1073.9|1071.5|0
1635225900000|2021-10-26 05:25:00|1074.39|1071.99|1074.88|1072.48|1074.88|1072.48|1074.14|1071.74|0
1635226200000|2021-10-26 05:30:00|1074.63|1072.23|1073.65|1071.25|1074.88|1072.48|1073.65|1071.25|0
1635226500000|2021-10-26 05:35:00|1073.4|1071|1073.16|1070.76|1073.65|1071.25|1072.91|1070.51|0
1635226800000|2021-10-26 05:40:00|1072.91|1070.51|1073.4|1071|1073.65|1071.25|1072.54|1070.14|0
1635227100000|2021-10-26 05:45:00|1073.15|1070.75|1072.66|1070.26|1073.65|1071.25|1072.66|1070.26|0
1635227400000|2021-10-26 05:50:00|1072.91|1070.51|1072.42|1070.02|1073.4|1071|1072.42|1070.02|0
1635227700000|2021-10-26 05:55:00|1072.17|1069.77|1071.43|1069.03|1072.17|1069.77|1070.94|1068.54|0
1635228000000|2021-10-26 06:00:00|1071.68|1069.28|1072.41|1070.01|1072.66|1070.26|1071.06|1068.66|0
1635228300000|2021-10-26 06:05:00|1072.17|1069.77|1072.9|1070.5|1073.4|1071|1071.68|1069.28|0
1635228600000|2021-10-26 06:10:00|1072.78|1070.38|1072.9|1070.5|1073.4|1071|1072.41|1070.01|0
1635228900000|2021-10-26 06:15:00|1073.15|1070.75|1074.38|1071.98|1074.87|1072.47|1073.15|1070.75|0
1635229200000|2021-10-26 06:20:00|1074.62|1072.22|1074.87|1072.47|1075.11|1072.71|1073.89|1071.49|0
1635229500000|2021-10-26 06:25:00|1074.62|1072.22|1075.36|1072.96|1075.6|1073.2|1074.13|1071.73|0
1635229800000|2021-10-26 06:30:00|1075.11|1072.71|1076.34|1073.94|1076.83|1074.43|1075.11|1072.71|0
1635230100000|2021-10-26 06:35:00|1076.1|1073.7|1075.6|1073.2|1076.34|1073.94|1075.36|1072.96|0
1635230400000|2021-10-26 06:40:00|1075.36|1072.96|1076.59|1074.19|1076.59|1074.19|1075.11|1072.71|0
1635230700000|2021-10-26 06:45:00|1076.34|1073.94|1077.08|1074.68|1078.06|1075.66|1076.34|1073.94|0
1635231000000|2021-10-26 06:50:00|1076.83|1074.43|1077.08|1074.68|1077.32|1074.92|1076.83|1074.43|0
1635231300000|2021-10-26 06:55:00|1077.32|1074.92|1075.85|1073.45|1077.32|1074.92|1075.6|1073.2|0
1635231600000|2021-10-26 07:00:00|1076.34|1073.94|1077.32|1074.92|1078.79|1076.39|1075.6|1073.2|0
1635231900000|2021-10-26 07:05:00|1076.87|1074.87|1074.91|1072.91|1077.12|1075.12|1073.68|1071.68|0
1635232200000|2021-10-26 07:10:00|1074.66|1072.66|1074.66|1072.66|1074.66|1072.66|1073.19|1071.19|0
1635232500000|2021-10-26 07:15:00|1074.41|1072.41|1073.68|1071.68|1075.64|1073.64|1073.68|1071.68|0
1635232800000|2021-10-26 07:20:00|1073.92|1071.92|1074.9|1072.9|1075.15|1073.15|1073.43|1071.43|0
1635233100000|2021-10-26 07:25:00|1074.78|1072.78|1074.66|1072.66|1075.15|1073.15|1074.41|1072.41|0
1635233400000|2021-10-26 07:30:00|1074.9|1072.9|1074.9|1072.9|1075.15|1073.15|1073.92|1071.92|0
1635233700000|2021-10-26 07:35:00|1074.66|1072.66|1076.13|1074.13|1076.13|1074.13|1074.41|1072.41|0
1635234000000|2021-10-26 07:40:00|1075.88|1073.88|1076.62|1074.62|1077.85|1075.85|1075.64|1073.64|0
1635234300000|2021-10-26 07:45:00|1076.87|1074.87|1078.34|1076.34|1078.59|1076.59|1076.87|1074.87|0
1635234600000|2021-10-26 07:50:00|1078.59|1076.59|1078.83|1076.83|1080.06|1078.06|1077.85|1075.85|0
1635234900000|2021-10-26 07:55:00|1079.08|1077.08|1080.55|1078.55|1080.8|1078.8|1078.34|1076.34|0
1635235200000|2021-10-26 08:00:00|1080.31|1078.31|1081.04|1079.04|1081.29|1079.29|1080.06|1078.06|0
1635235500000|2021-10-26 08:05:00|1081.16|1079.16|1082.12|1080.12|1082.37|1080.37|1080.55|1078.55|0
1635235800000|2021-10-26 08:10:00|1082.37|1080.37|1081.88|1079.88|1082.37|1080.37|1081.39|1079.39|0
1635236100000|2021-10-26 08:15:00|1082.12|1080.12|1082.37|1080.37|1082.62|1080.62|1081.88|1079.88|0
1635236400000|2021-10-26 08:20:00|1082.61|1080.61|1083.35|1081.35|1085.32|1083.32|1082.37|1080.37|0
1635236700000|2021-10-26 08:25:00|1083.11|1081.11|1080.65|1078.65|1083.11|1081.11|1080.65|1078.65|0
1635237000000|2021-10-26 08:30:00|1080.4|1078.4|1080.4|1078.4|1081.14|1079.14|1079.91|1077.91|0
1635237300000|2021-10-26 08:35:00|1080.15|1078.15|1080.15|1078.15|1080.15|1078.15|1078.68|1076.68|0
1635237600000|2021-10-26 08:40:00|1080.4|1078.4|1080.89|1078.89|1080.89|1078.89|1079.66|1077.66|0
1635237900000|2021-10-26 08:45:00|1081.14|1079.14|1081.38|1079.38|1081.87|1079.87|1080.64|1078.64|0
1635238200000|2021-10-26 08:50:00|1081.63|1079.63|1081.13|1079.13|1082.12|1080.12|1080.89|1078.89|0
1635238500000|2021-10-26 08:55:00|1081.25|1079.25|1081.38|1079.38|1082.12|1080.12|1081.13|1079.13|0
1635238800000|2021-10-26 09:00:00|1081.62|1079.62|1080.39|1078.39|1081.62|1079.62|1079.9|1077.9|0
1635239100000|2021-10-26 09:05:00|1080.51|1078.51|1080.39|1078.39|1080.89|1078.89|1080.15|1078.15|0
1635239400000|2021-10-26 09:10:00|1080.64|1078.64|1081.08|1079.08|1081.33|1079.33|1079.02|1077.02|0
1635239700000|2021-10-26 09:15:00|1080.95|1078.95|1080.59|1078.59|1081.08|1079.08|1080.1|1078.1|0
1635240000000|2021-10-26 09:20:00|1080.71|1078.71|1081.32|1079.32|1081.32|1079.32|1080.59|1078.59|0
1635240300000|2021-10-26 09:25:00|1081.57|1079.57|1080.83|1078.83|1081.82|1079.82|1080.83|1078.83|0
1635240600000|2021-10-26 09:30:00|1081.08|1079.08|1081.08|1079.08|1081.08|1079.08|1080.59|1078.59|0
1635240900000|2021-10-26 09:35:00|1081.32|1079.32|1080.83|1078.83|1081.57|1079.57|1080.58|1078.58|0
1635241200000|2021-10-26 09:40:00|1080.58|1078.58|1080.09|1078.09|1080.83|1078.83|1079.11|1077.11|0
1635241500000|2021-10-26 09:45:00|1080.34|1078.34|1080.34|1078.34|1080.83|1078.83|1079.85|1077.85|0
1635241800000|2021-10-26 09:50:00|1080.09|1078.09|1081.57|1079.57|1081.57|1079.57|1080.09|1078.09|0
1635242100000|2021-10-26 09:55:00|1081.81|1079.81|1081.56|1079.56|1081.81|1079.81|1080.83|1078.83|0
1635242400000|2021-10-26 10:00:00|1081.32|1079.32|1081.56|1079.56|1082.06|1080.06|1081.32|1079.32|0
1635242700000|2021-10-26 10:05:00|1081.81|1079.81|1081.56|1079.56|1081.81|1079.81|1081.56|1079.56|0
1635243000000|2021-10-26 10:10:00|1081.81|1079.81|1081.81|1079.81|1082.05|1080.05|1081.32|1079.32|0
1635243300000|2021-10-26 10:15:00|1082.05|1080.05|1081.81|1079.81|1082.05|1080.05|1081.56|1079.56|0
1635243600000|2021-10-26 10:20:00|1081.56|1079.56|1080.33|1078.33|1081.56|1079.56|1080.33|1078.33|0
1635243900000|2021-10-26 10:25:00|1080.58|1078.58|1079.84|1077.84|1080.58|1078.58|1079.84|1077.84|0
1635244200000|2021-10-26 10:30:00|1079.59|1077.59|1079.35|1077.35|1079.84|1077.84|1079.1|1077.1|0
1635244500000|2021-10-26 10:35:00|1079.59|1077.59|1080.08|1078.08|1080.33|1078.33|1079.59|1077.59|0
1635244800000|2021-10-26 10:40:00|1080.2|1078.2|1079.84|1077.84|1080.2|1078.2|1079.59|1077.59|0
1635245100000|2021-10-26 10:45:00|1079.71|1077.71|1080.33|1078.33|1080.33|1078.33|1079.34|1077.34|0
1635245400000|2021-10-26 10:50:00|1080.2|1078.2|1080.57|1078.57|1081.06|1079.06|1079.84|1077.84|0
1635245700000|2021-10-26 10:55:00|1080.44|1078.44|1081.55|1079.55|1081.56|1079.56|1080.44|1078.44|0
1635246000000|2021-10-26 11:00:00|1081.31|1079.31|1081.55|1079.55|1081.55|1079.55|1081.06|1079.06|0
1635246300000|2021-10-26 11:05:00|1081.8|1079.8|1082.29|1080.29|1082.29|1080.29|1081.55|1079.55|0
1635246600000|2021-10-26 11:10:00|1082.54|1080.54|1082.29|1080.29|1083.03|1081.03|1082.29|1080.29|0
1635246900000|2021-10-26 11:15:00|1082.04|1080.04|1082.04|1080.04|1082.78|1080.78|1081.8|1079.8|0
1635247200000|2021-10-26 11:20:00|1081.8|1079.8|1082.04|1080.04|1082.29|1080.29|1081.8|1079.8|0
1635247500000|2021-10-26 11:25:00|1082.29|1080.29|1082.53|1080.53|1082.78|1080.78|1082.04|1080.04|0
1635247800000|2021-10-26 11:30:00|1082.29|1080.29|1082.04|1080.04|1082.78|1080.78|1082.04|1080.04|0
1635248100000|2021-10-26 11:35:00|1082.29|1080.29|1081.55|1079.55|1082.29|1080.29|1081.06|1079.06|0
1635248400000|2021-10-26 11:40:00|1081.3|1079.3|1081.06|1079.06|1081.3|1079.3|1081.06|1079.06|0
1635248700000|2021-10-26 11:45:00|1081.3|1079.3|1080.07|1078.07|1081.55|1079.55|1079.7|1077.7|0
1635249000000|2021-10-26 11:50:00|1079.83|1077.83|1080.32|1078.32|1080.81|1078.81|1079.83|1077.83|0
1635249300000|2021-10-26 11:55:00|1080.07|1078.07|1080.32|1078.32|1080.81|1078.81|1080.07|1078.07|0
1635249600000|2021-10-26 12:00:00|1080.56|1078.56|1079.82|1077.82|1080.81|1078.81|1079.82|1077.82|0
1635249900000|2021-10-26 12:05:00|1080.07|1078.07|1080.81|1078.81|1080.81|1078.81|1079.82|1077.82|0
1635250200000|2021-10-26 12:10:00|1081.05|1079.05|1081.79|1079.79|1081.79|1079.79|1081.05|1079.05|0
1635250500000|2021-10-26 12:15:00|1082.03|1080.03|1081.79|1079.79|1082.28|1080.28|1081.79|1079.79|0
1635250800000|2021-10-26 12:20:00|1081.54|1079.54|1080.31|1078.31|1081.54|1079.54|1080.07|1078.07|0
1635251100000|2021-10-26 12:25:00|1080.07|1078.07|1080.56|1078.56|1080.56|1078.56|1078.84|1076.84|0
1635251400000|2021-10-26 12:30:00|1080.8|1078.8|1080.8|1078.8|1081.29|1079.29|1080.56|1078.56|0
1635251700000|2021-10-26 12:35:00|1081.05|1079.05|1080.06|1078.06|1081.05|1079.05|1080.06|1078.06|0
1635252000000|2021-10-26 12:40:00|1079.82|1077.82|1080.31|1078.31|1080.8|1078.8|1079.82|1077.82|0
1635252300000|2021-10-26 12:45:00|1080.06|1078.06|1080.31|1078.31|1080.55|1078.55|1080.06|1078.06|0
1635252600000|2021-10-26 12:50:00|1080.06|1078.06|1080.06|1078.06|1080.31|1078.31|1079.82|1077.82|0
1635252900000|2021-10-26 12:55:00|1079.82|1077.82|1081.04|1079.04|1081.04|1079.04|1079.82|1077.82|0
1635253200000|2021-10-26 13:00:00|1081.29|1079.29|1081.29|1079.29|1081.54|1079.54|1080.31|1078.31|0
1635253500000|2021-10-26 13:05:00|1081.53|1079.53|1079.81|1077.81|1081.53|1079.53|1079.81|1077.81|0
1635253800000|2021-10-26 13:10:00|1080.06|1078.06|1079.57|1077.57|1080.3|1078.3|1079.32|1077.32|0
1635254100000|2021-10-26 13:15:00|1079.32|1077.32|1079.57|1077.57|1079.81|1077.81|1079.07|1077.07|0
1635254400000|2021-10-26 13:20:00|1079.81|1077.81|1080.3|1078.3|1080.79|1078.79|1079.32|1077.32|0
1635254700000|2021-10-26 13:25:00|1080.55|1078.55|1081.28|1079.28|1081.53|1079.53|1080.06|1078.06|0
1635255000000|2021-10-26 13:30:00|1082.02|1080.02|1082.76|1080.76|1083.74|1081.74|1077.6|1075.6|0
1635255300000|2021-10-26 13:35:00|1082.27|1080.27|1085.44|1083.44|1086.67|1084.67|1081.5|1079.5|0
1635255600000|2021-10-26 13:40:00|1084.45|1082.45|1085.93|1083.93|1087.4|1085.4|1083.71|1081.71|0
1635255900000|2021-10-26 13:45:00|1085.68|1083.68|1084.2|1082.2|1086.91|1084.91|1083.22|1081.22|0
1635256200000|2021-10-26 13:50:00|1084.45|1082.45|1083.96|1081.96|1085.68|1083.68|1082.97|1080.97|0
1635256500000|2021-10-26 13:55:00|1084.45|1082.45|1083.58|1081.58|1086.42|1084.42|1083.09|1081.09|0
1635256800000|2021-10-26 14:00:00|1084.08|1082.08|1085.68|1083.68|1086.42|1084.42|1081.74|1079.74|0
1635257100000|2021-10-26 14:05:00|1084.94|1082.94|1085.43|1083.43|1086.66|1084.66|1084.2|1082.2|0
1635257400000|2021-10-26 14:10:00|1085.19|1083.19|1089.37|1087.37|1089.86|1087.86|1085.19|1083.19|0
1635257700000|2021-10-26 14:15:00|1089.12|1087.12|1092.63|1090.63|1092.81|1090.81|1089.12|1087.12|0
1635258000000|2021-10-26 14:20:00|1092.88|1090.88|1093.12|1091.12|1094.6|1092.6|1092.39|1090.39|0
1635258300000|2021-10-26 14:25:00|1092.88|1090.88|1092.14|1090.14|1093.12|1091.12|1091.16|1089.16|0
1635258600000|2021-10-26 14:30:00|1091.89|1089.89|1092.14|1090.14|1092.88|1090.88|1090.42|1088.42|0
1635258900000|2021-10-26 14:35:00|1091.89|1089.89|1092.38|1090.38|1093.37|1091.37|1090.66|1088.66|0
1635259200000|2021-10-26 14:40:00|1092.14|1090.14|1088.94|1086.94|1092.88|1090.88|1088.45|1086.45|0
1635259500000|2021-10-26 14:45:00|1089.19|1087.19|1091.26|1089.26|1092.24|1090.24|1087.96|1085.96|0
1635259800000|2021-10-26 14:50:00|1091.01|1089.01|1092.98|1090.98|1093.72|1091.72|1091.01|1089.01|0
1635260100000|2021-10-26 14:55:00|1093.22|1091.22|1091.01|1089.01|1093.47|1091.47|1091.01|1089.01|0
1635260400000|2021-10-26 15:00:00|1091.5|1089.5|1089.53|1087.53|1092.73|1090.73|1089.53|1087.53|0
1635260700000|2021-10-26 15:05:00|1089.78|1087.78|1090.02|1088.02|1091.25|1089.25|1088.79|1086.79|0
1635261000000|2021-10-26 15:10:00|1090.27|1088.27|1090.27|1088.27|1091.25|1089.25|1090.02|1088.02|0
1635261300000|2021-10-26 15:15:00|1090.51|1088.51|1091.74|1089.74|1092.48|1090.48|1090.27|1088.27|0
1635261600000|2021-10-26 15:20:00|1091.99|1089.99|1091.99|1089.99|1092.73|1090.73|1091.74|1089.74|0
1635261900000|2021-10-26 15:25:00|1092.23|1090.23|1092.48|1090.48|1093.22|1091.22|1091|1089|0
1635262200000|2021-10-26 15:30:00|1092.97|1090.97|1084.12|1082.12|1093.22|1091.22|1083.38|1081.38|0
1635262500000|2021-10-26 15:35:00|1083.87|1081.87|1088.79|1086.79|1089.28|1087.28|1082.4|1080.4|0
1635262800000|2021-10-26 15:40:00|1088.54|1086.54|1088.79|1086.79|1089.77|1087.77|1088.05|1086.05|0
1635263100000|2021-10-26 15:45:00|1089.03|1087.03|1086.2|1084.2|1089.03|1087.03|1085.35|1083.35|0
1635263400000|2021-10-26 15:50:00|1085.84|1083.84|1085.84|1083.84|1086.08|1084.08|1083.87|1081.87|0
1635263700000|2021-10-26 15:55:00|1086.08|1084.08|1081.16|1079.16|1086.08|1084.08|1081.16|1079.16|0
1635264000000|2021-10-26 16:00:00|1081.41|1079.41|1076.5|1074.5|1082.39|1080.39|1076.5|1074.5|0
1635264300000|2021-10-26 16:05:00|1076.74|1074.74|1076.06|1074.06|1077.78|1075.78|1075.27|1073.27|0
1635264600000|2021-10-26 16:10:00|1075.82|1073.82|1079.74|1077.74|1079.74|1077.74|1075.33|1073.33|0
1635264900000|2021-10-26 16:15:00|1079.99|1077.99|1080.23|1078.23|1080.97|1078.97|1078.03|1076.03|0
1635265200000|2021-10-26 16:20:00|1080.48|1078.48|1080.23|1078.23|1080.48|1078.48|1077.53|1075.53|0
1635265500000|2021-10-26 16:25:00|1080.48|1078.48|1076.55|1074.55|1080.48|1078.48|1076.55|1074.55|0
1635265800000|2021-10-26 16:30:00|1076.8|1074.8|1077.53|1075.53|1078.51|1076.51|1075.57|1073.57|0
1635266100000|2021-10-26 16:35:00|1077.78|1075.78|1072.62|1070.62|1078.27|1076.27|1072.38|1070.38|0
1635266400000|2021-10-26 16:40:00|1072.99|1070.99|1071.89|1069.89|1072.99|1070.99|1070.41|1068.41|0
1635266700000|2021-10-26 16:45:00|1071.64|1069.64|1067.96|1065.96|1071.64|1069.64|1066.49|1064.49|0
1635267000000|2021-10-26 16:50:00|1067.47|1065.47|1066.49|1064.49|1069.92|1067.92|1066.49|1064.49|0
1635267300000|2021-10-26 16:55:00|1066.98|1064.98|1072.37|1070.37|1073.11|1071.11|1066.98|1064.98|0
1635267600000|2021-10-26 17:00:00|1072.13|1070.13|1073.11|1071.11|1073.11|1071.11|1070.66|1068.66|0
1635267900000|2021-10-26 17:05:00|1072.86|1070.86|1074.58|1072.58|1075.81|1073.81|1072.37|1070.37|0
1635268200000|2021-10-26 17:10:00|1074.45|1072.45|1073.35|1071.35|1074.45|1072.45|1070.65|1068.65|0
1635268500000|2021-10-26 17:15:00|1073.6|1071.6|1072.86|1070.86|1074.58|1072.58|1072.37|1070.37|0
1635268800000|2021-10-26 17:20:00|1072.62|1070.62|1070.9|1068.9|1074.09|1072.09|1068.93|1066.93|0
1635269100000|2021-10-26 17:25:00|1070.65|1068.65|1072.86|1070.86|1073.84|1071.84|1068.69|1066.69|0
1635269400000|2021-10-26 17:30:00|1072.37|1070.37|1077.15|1075.15|1077.52|1075.52|1072.12|1070.12|0
1635269700000|2021-10-26 17:35:00|1077.28|1075.28|1078.01|1076.01|1079.73|1077.73|1076.78|1074.78|0
1635270000000|2021-10-26 17:40:00|1078.26|1076.26|1074.45|1072.45|1078.5|1076.5|1074.33|1072.33|0
1635270300000|2021-10-26 17:45:00|1075.06|1073.06|1075.55|1073.55|1076.54|1074.54|1074.57|1072.57|0
1635270600000|2021-10-26 17:50:00|1075.06|1073.06|1075.55|1073.55|1076.78|1074.78|1075.06|1073.06|0
1635270900000|2021-10-26 17:55:00|1075.8|1073.8|1076.29|1074.29|1077.27|1075.27|1073.46|1071.46|0
1635271200000|2021-10-26 18:00:00|1076.53|1074.53|1078.74|1076.74|1079.48|1077.48|1076.53|1074.53|0
1635271500000|2021-10-26 18:05:00|1078.5|1076.5|1077.51|1075.51|1079.23|1077.23|1076.53|1074.53|0
1635271800000|2021-10-26 18:10:00|1077.27|1075.27|1078.99|1076.99|1078.99|1076.99|1076.04|1074.04|0
1635272100000|2021-10-26 18:15:00|1079.23|1077.23|1080.7|1078.7|1080.95|1078.95|1078.5|1076.5|0
1635272400000|2021-10-26 18:20:00|1080.46|1078.46|1080.46|1078.46|1080.95|1078.95|1079.23|1077.23|0
1635272700000|2021-10-26 18:25:00|1080.21|1078.21|1078.25|1076.25|1080.7|1078.7|1077.51|1075.51|0
1635273000000|2021-10-26 18:30:00|1078.49|1076.49|1080.21|1078.21|1081.44|1079.44|1078.49|1076.49|0
1635273300000|2021-10-26 18:35:00|1080.46|1078.46|1077.51|1075.51|1081.19|1079.19|1077.51|1075.51|0
1635273600000|2021-10-26 18:40:00|1077.26|1075.26|1075.54|1073.54|1078|1076|1075.54|1073.54|0
1635273900000|2021-10-26 18:45:00|1075.79|1073.79|1078.24|1076.24|1078.24|1076.24|1075.79|1073.79|0
1635274200000|2021-10-26 18:50:00|1078|1076|1077.51|1075.51|1078.49|1076.49|1076.53|1074.53|0
1635274500000|2021-10-26 18:55:00|1077.75|1075.75|1080.7|1078.7|1080.7|1078.7|1077.75|1075.75|0
1635274800000|2021-10-26 19:00:00|1080.94|1078.94|1082.66|1080.66|1082.66|1080.66|1078.73|1076.73|0
1635275100000|2021-10-26 19:05:00|1082.42|1080.42|1081.92|1079.92|1082.91|1080.91|1081.19|1079.19|0
1635275400000|2021-10-26 19:10:00|1082.17|1080.17|1080.69|1078.69|1082.66|1080.66|1079.34|1077.34|0
1635275700000|2021-10-26 19:15:00|1080.94|1078.94|1080.69|1078.69|1082.66|1080.66|1079.71|1077.71|0
1635276000000|2021-10-26 19:20:00|1080.94|1078.94|1080.45|1078.45|1081.92|1079.92|1079.22|1077.22|0
1635276300000|2021-10-26 19:25:00|1080.69|1078.69|1077.75|1075.75|1082.17|1080.17|1077.25|1075.25|0
1635276600000|2021-10-26 19:30:00|1077.5|1075.5|1079.95|1077.95|1080.45|1078.45|1077.5|1075.5|0
1635276900000|2021-10-26 19:35:00|1079.71|1077.71|1079.22|1077.22|1080.45|1078.45|1078.48|1076.48|0
1635277200000|2021-10-26 19:40:00|1079.46|1077.46|1081.79|1079.79|1081.92|1079.92|1077.99|1075.99|0
1635277500000|2021-10-26 19:45:00|1081.67|1079.67|1080.44|1078.44|1084.13|1082.13|1080.44|1078.44|0
1635277800000|2021-10-26 19:50:00|1079.71|1077.71|1076.27|1074.27|1079.71|1077.71|1074.55|1072.55|0
1635278100000|2021-10-26 19:55:00|1076.51|1074.51|1069.89|1067.89|1077|1075|1069.89|1067.89|0
1635278400000|2021-10-26 20:00:00|1070.62|1068.62|1070.87|1068.87|1071.85|1069.85|1068.9|1066.9|0
1635278700000|2021-10-26 20:05:00|1071.11|1069.11|1072.34|1070.34|1073.08|1071.08|1070.87|1068.87|0
1635279000000|2021-10-26 20:10:00|1072.09|1070.09|1071.11|1069.11|1072.58|1070.58|1070.38|1068.38|0
1635279300000|2021-10-26 20:15:00|1070.82|1068.42|1072.78|1070.38|1072.78|1070.38|1070.33|1067.93|0
1635279600000|2021-10-26 20:20:00|1072.54|1070.14|1072.05|1069.65|1072.78|1070.38|1071.56|1069.16|0
1635279900000|2021-10-26 20:25:00|1071.92|1069.52|1070.33|1067.93|1072.29|1069.89|1070.33|1067.93|0
1635280200000|2021-10-26 20:30:00|1070.2|1067.8|1070.08|1067.68|1070.82|1068.42|1069.84|1067.44|0
1635280500000|2021-10-26 20:35:00|1069.84|1067.44|1069.34|1066.94|1070.08|1067.68|1068.85|1066.45|0
1635280800000|2021-10-26 20:40:00|1069.83|1067.43|1069.34|1066.94|1069.83|1067.43|1069.34|1066.94|0
1635281100000|2021-10-26 20:45:00|1069.59|1067.19|1071.06|1068.66|1071.06|1068.66|1069.34|1066.94|0
1635281400000|2021-10-26 20:50:00|1071.3|1068.9|1068.85|1066.45|1071.3|1068.9|1068.6|1066.2|0
1635281700000|2021-10-26 20:55:00|1069.1|1066.7|1068.97|1066.57|1070.32|1067.92|1068.85|1066.45|0
1635282000000|2021-10-26 21:00:00|1069.07|1066.67|1069.92|1067.52|1070.07|1067.67|1069.04|1066.64|0
1635282300000|2021-10-26 21:05:00|1070.09|1067.69|1068.6|1066.2|1070.17|1067.77|1068.56|1066.16|0
1635282600000|2021-10-26 21:10:00|1069.49|1067.09|1069.17|1066.77|1069.89|1067.49|1069.17|1066.77|0
1635282900000|2021-10-26 21:15:00|1069.21|1066.81|1069.67|1067.27|1069.85|1067.45|1069.14|1066.74|0
1635283200000|2021-10-26 21:20:00|1069.56|1067.16|1069.67|1067.27|1069.7|1067.3|1069.56|1067.16|0
1635283500000|2021-10-26 21:25:00|1069.7|1067.3|1069.84|1067.44|1069.88|1067.48|1069.7|1067.3|0
1635283800000|2021-10-26 21:30:00|1069.98|1067.58|1070.02|1067.62|1070.13|1067.73|1069.78|1067.38|0
1635284100000|2021-10-26 21:35:00|1069.74|1067.34|1069.88|1067.48|1070.02|1067.62|1069.7|1067.3|0
1635284400000|2021-10-26 21:40:00|1069.91|1067.51|1069.42|1067.02|1069.98|1067.58|1069.2|1066.8|0
1635284700000|2021-10-26 21:45:00|1069.45|1067.05|1069.56|1067.16|1069.56|1067.16|1069.45|1067.05|0
1635285000000|2021-10-26 21:50:00|1069.69|1067.29|1069.59|1067.19|1069.69|1067.29|1069.45|1067.05|0
1635285300000|2021-10-26 21:55:00|1069.56|1067.16|1069.42|1067.02|1069.66|1067.26|1069.24|1066.84|0
1635285600000|2021-10-26 22:00:00|1069.45|1067.05|1070.31|1067.91|1071.54|1069.14|1069.45|1067.05|0
1635285900000|2021-10-26 22:05:00|1070.55|1068.15|1072.27|1069.87|1072.52|1070.12|1070.31|1067.91|0
1635286200000|2021-10-26 22:10:00|1072.52|1070.12|1073.25|1070.85|1073.25|1070.85|1072.03|1069.63|0
1635286500000|2021-10-26 22:15:00|1073.37|1070.97|1073.99|1071.59|1073.99|1071.59|1072.52|1070.12|0
1635286800000|2021-10-26 22:20:00|1074.23|1071.83|1073.5|1071.1|1075.46|1073.06|1073.25|1070.85|0
1635287100000|2021-10-26 22:25:00|1073.61|1071.21|1074.97|1072.57|1075.21|1072.81|1072.76|1070.36|0
1635287400000|2021-10-26 22:30:00|1074.72|1072.32|1074.97|1072.57|1075.7|1073.3|1074.48|1072.08|0
1635287700000|2021-10-26 22:35:00|1075.08|1072.68|1075.21|1072.81|1075.46|1073.06|1074.84|1072.44|0
1635288000000|2021-10-26 22:40:00|1075.46|1073.06|1076.19|1073.79|1076.68|1074.28|1075.46|1073.06|0
1635288300000|2021-10-26 22:45:00|1076.31|1073.91|1076.31|1073.91|1076.93|1074.53|1075.7|1073.3|0
1635288600000|2021-10-26 22:50:00|1076.19|1073.79|1075.45|1073.05|1076.44|1074.04|1075.21|1072.81|0
1635288900000|2021-10-26 22:55:00|1075.7|1073.3|1075.45|1073.05|1075.82|1073.42|1075.21|1072.81|0
1635289200000|2021-10-26 23:00:00|1075.21|1072.81|1076.43|1074.03|1076.68|1074.28|1075.21|1072.81|0
1635289500000|2021-10-26 23:05:00|1075.94|1073.54|1075.21|1072.81|1075.94|1073.54|1074.96|1072.56|0
1635289800000|2021-10-26 23:10:00|1074.96|1072.56|1075.21|1072.81|1075.94|1073.54|1074.96|1072.56|0
1635290100000|2021-10-26 23:15:00|1075.08|1072.68|1075.2|1072.8|1075.45|1073.05|1074.96|1072.56|0
1635290400000|2021-10-26 23:20:00|1075.45|1073.05|1075.81|1073.41|1076.19|1073.79|1074.96|1072.56|0
1635290700000|2021-10-26 23:25:00|1075.69|1073.29|1075.69|1073.29|1076.43|1074.03|1075.69|1073.29|0
1635291000000|2021-10-26 23:30:00|1075.81|1073.41|1077.41|1075.01|1078.15|1075.75|1075.81|1073.41|0
1635291300000|2021-10-26 23:35:00|1077.66|1075.26|1076.43|1074.03|1077.66|1075.26|1076.43|1074.03|0
1635291600000|2021-10-26 23:40:00|1076.18|1073.78|1072.01|1069.61|1076.18|1073.78|1072.01|1069.61|0
1635291900000|2021-10-26 23:45:00|1072.25|1069.85|1076.18|1073.78|1076.18|1073.78|1072.25|1069.85|0
1635292200000|2021-10-26 23:50:00|1076.43|1074.03|1075.44|1073.04|1076.92|1074.52|1075.44|1073.04|0
1635292500000|2021-10-26 23:55:00|1075.32|1072.92|1074.82|1072.42|1075.93|1073.53|1074.82|1072.42|0
1635292800000|2021-10-27 00:00:00|1074.95|1072.55|1076.42|1074.02|1076.91|1074.51|1073.97|1071.57|0
1635293100000|2021-10-27 00:05:00|1076.67|1074.27|1074.21|1071.81|1076.79|1074.39|1074.21|1071.81|0
1635293400000|2021-10-27 00:10:00|1074.33|1071.93|1074.82|1072.42|1076.18|1073.78|1074.21|1071.81|0
1635293700000|2021-10-27 00:15:00|1074.7|1072.3|1073.97|1071.57|1076.18|1073.78|1073.35|1070.95|0
1635294000000|2021-10-27 00:20:00|1073.59|1071.19|1073.97|1071.57|1074.57|1072.17|1073.48|1071.08|0
1635294300000|2021-10-27 00:25:00|1073.72|1071.32|1074.46|1072.06|1074.7|1072.3|1072.74|1070.34|0
1635294600000|2021-10-27 00:30:00|1074.21|1071.81|1072.74|1070.34|1075.93|1073.53|1072.49|1070.09|0
1635294900000|2021-10-27 00:35:00|1072.61|1070.21|1071.51|1069.11|1072.74|1070.34|1071.02|1068.62|0
1635295200000|2021-10-27 00:40:00|1071.75|1069.35|1071.38|1068.98|1072.73|1070.33|1070.77|1068.37|0
1635295500000|2021-10-27 00:45:00|1071.26|1068.86|1071.75|1069.35|1072|1069.6|1070.77|1068.37|0
1635295800000|2021-10-27 00:50:00|1071.51|1069.11|1070.52|1068.12|1071.75|1069.35|1069.54|1067.14|0
1635296100000|2021-10-27 00:55:00|1070.4|1068|1070.03|1067.63|1071.26|1068.86|1070.03|1067.63|0
1635296400000|2021-10-27 01:00:00|1070.28|1067.88|1071.99|1069.59|1071.99|1069.59|1069.3|1066.9|0
1635296700000|2021-10-27 01:05:00|1072.11|1069.71|1071.5|1069.1|1072.24|1069.84|1071.01|1068.61|0
1635297000000|2021-10-27 01:10:00|1071.26|1068.86|1071.26|1068.86|1071.5|1069.1|1071.01|1068.61|0
1635297300000|2021-10-27 01:15:00|1071.5|1069.1|1069.78|1067.38|1071.5|1069.1|1069.78|1067.38|0
1635297600000|2021-10-27 01:20:00|1069.54|1067.14|1070.52|1068.12|1071.01|1068.61|1069.29|1066.89|0
1635297900000|2021-10-27 01:25:00|1070.64|1068.24|1070.52|1068.12|1071.01|1068.61|1069.78|1067.38|0
1635298200000|2021-10-27 01:30:00|1070.76|1068.36|1070.39|1067.99|1070.76|1068.36|1069.78|1067.38|0
1635298500000|2021-10-27 01:35:00|1070.27|1067.87|1070.76|1068.36|1070.76|1068.36|1070.03|1067.63|0
1635298800000|2021-10-27 01:40:00|1070.52|1068.12|1069.9|1067.5|1071.5|1069.1|1069.78|1067.38|0
1635299100000|2021-10-27 01:45:00|1069.78|1067.38|1067.81|1065.41|1069.78|1067.38|1067.08|1064.68|0
1635299400000|2021-10-27 01:50:00|1067.57|1065.17|1067.81|1065.41|1068.06|1065.66|1067.32|1064.92|0
1635299700000|2021-10-27 01:55:00|1068.06|1065.66|1067.57|1065.17|1068.3|1065.9|1067.32|1064.92|0
1635300000000|2021-10-27 02:00:00|1067.81|1065.41|1069.53|1067.13|1069.77|1067.37|1067.81|1065.41|0
1635300300000|2021-10-27 02:05:00|1069.77|1067.37|1069.53|1067.13|1070.02|1067.62|1069.28|1066.88|0
1635300600000|2021-10-27 02:10:00|1069.4|1067|1070.51|1068.11|1071.25|1068.85|1069.28|1066.88|0
1635300900000|2021-10-27 02:15:00|1070.26|1067.86|1070.26|1067.86|1070.63|1068.23|1069.77|1067.37|0
1635301200000|2021-10-27 02:20:00|1070.38|1067.98|1070.02|1067.62|1070.38|1067.98|1069.64|1067.24|0
1635301500000|2021-10-27 02:25:00|1070.13|1067.73|1069.89|1067.49|1070.51|1068.11|1069.28|1066.88|0
1635301800000|2021-10-27 02:30:00|1069.52|1067.12|1069.03|1066.63|1069.77|1067.37|1068.79|1066.39|0
1635302100000|2021-10-27 02:35:00|1069.28|1066.88|1069.28|1066.88|1069.52|1067.12|1068.79|1066.39|0
1635302400000|2021-10-27 02:40:00|1069.03|1066.63|1069.03|1066.63|1069.52|1067.12|1069.03|1066.63|0
1635302700000|2021-10-27 02:45:00|1069.28|1066.88|1069.52|1067.12|1069.52|1067.12|1068.79|1066.39|0
1635303000000|2021-10-27 02:50:00|1069.39|1066.99|1069.27|1066.87|1070.26|1067.86|1069.27|1066.87|0
1635303300000|2021-10-27 02:55:00|1069.52|1067.12|1070.26|1067.86|1070.99|1068.59|1069.52|1067.12|0
1635303600000|2021-10-27 03:00:00|1070.75|1068.35|1071.48|1069.08|1071.73|1069.33|1070.5|1068.1|0
1635303900000|2021-10-27 03:05:00|1071.97|1069.57|1071.73|1069.33|1072.22|1069.82|1071.48|1069.08|0
1635304200000|2021-10-27 03:10:00|1071.84|1069.44|1071.73|1069.33|1072.22|1069.82|1070.99|1068.59|0
1635304500000|2021-10-27 03:15:00|1071.48|1069.08|1071.72|1069.32|1071.97|1069.57|1071.23|1068.83|0
1635304800000|2021-10-27 03:20:00|1071.84|1069.44|1071.48|1069.08|1072.22|1069.82|1071.23|1068.83|0
1635305100000|2021-10-27 03:25:00|1071.6|1069.2|1071.48|1069.08|1071.97|1069.57|1071.23|1068.83|0
1635305400000|2021-10-27 03:30:00|1071.23|1068.83|1071.23|1068.83|1071.35|1068.95|1070.74|1068.34|0
1635305700000|2021-10-27 03:35:00|1070.99|1068.59|1070|1067.6|1071.1|1068.7|1070|1067.6|0
1635306000000|2021-10-27 03:40:00|1070.12|1067.72|1070.25|1067.85|1070.49|1068.09|1069.76|1067.36|0
1635306300000|2021-10-27 03:45:00|1070.37|1067.97|1070.49|1068.09|1070.74|1068.34|1070.25|1067.85|0
1635306600000|2021-10-27 03:50:00|1070.74|1068.34|1070.98|1068.58|1070.98|1068.58|1070.74|1068.34|0
1635306900000|2021-10-27 03:55:00|1071.1|1068.7|1070.74|1068.34|1071.23|1068.83|1070.61|1068.21|0
1635307200000|2021-10-27 04:00:00|1070.85|1068.45|1071.47|1069.07|1071.47|1069.07|1070.74|1068.34|0
1635307500000|2021-10-27 04:05:00|1071.23|1068.83|1070.98|1068.58|1071.23|1068.83|1070.73|1068.33|0
1635307800000|2021-10-27 04:10:00|1071.1|1068.7|1071.22|1068.82|1071.22|1068.82|1070.98|1068.58|0
1635308100000|2021-10-27 04:15:00|1071.1|1068.7|1071.47|1069.07|1071.71|1069.31|1071.1|1068.7|0
1635308400000|2021-10-27 04:20:00|1071.71|1069.31|1071.47|1069.07|1071.96|1069.56|1071.47|1069.07|0
1635308700000|2021-10-27 04:25:00|1071.22|1068.82|1071.71|1069.31|1071.71|1069.31|1071.22|1068.82|0
1635309000000|2021-10-27 04:30:00|1071.47|1069.07|1071.96|1069.56|1071.96|1069.56|1071.47|1069.07|0
1635309300000|2021-10-27 04:35:00|1071.83|1069.43|1071.46|1069.06|1071.96|1069.56|1071.46|1069.06|0
1635309600000|2021-10-27 04:40:00|1071.71|1069.31|1071.95|1069.55|1072.2|1069.8|1071.46|1069.06|0
1635309900000|2021-10-27 04:45:00|1071.71|1069.31|1072.69|1070.29|1072.94|1070.54|1071.71|1069.31|0
1635310200000|2021-10-27 04:50:00|1072.93|1070.53|1073.05|1070.65|1073.05|1070.65|1072.81|1070.41|0
1635310500000|2021-10-27 04:55:00|1073.18|1070.78|1073.18|1070.78|1073.18|1070.78|1072.69|1070.29|0
1635310800000|2021-10-27 05:00:00|1072.93|1070.53|1073.42|1071.02|1074.41|1072.01|1072.93|1070.53|0
1635311100000|2021-10-27 05:05:00|1073.67|1071.27|1072.69|1070.29|1073.91|1071.51|1072.69|1070.29|0
1635311400000|2021-10-27 05:10:00|1072.44|1070.04|1073.91|1071.51|1074.16|1071.76|1072.44|1070.04|0
1635311700000|2021-10-27 05:15:00|1074.16|1071.76|1073.78|1071.38|1074.16|1071.76|1073.42|1071.02|0
1635312000000|2021-10-27 05:20:00|1073.54|1071.14|1073.42|1071.02|1073.67|1071.27|1073.17|1070.77|0
1635312300000|2021-10-27 05:25:00|1073.67|1071.27|1074.65|1072.25|1074.65|1072.25|1073.42|1071.02|0
1635312600000|2021-10-27 05:30:00|1074.52|1072.12|1074.89|1072.49|1074.89|1072.49|1074.27|1071.87|0
1635312900000|2021-10-27 05:35:00|1075.14|1072.74|1074.65|1072.25|1075.25|1072.85|1074.15|1071.75|0
1635313200000|2021-10-27 05:40:00|1074.64|1072.24|1075.38|1072.98|1075.38|1072.98|1074.4|1072|0
1635313500000|2021-10-27 05:45:00|1075.14|1072.74|1075.13|1072.73|1075.38|1072.98|1074.89|1072.49|0
1635313800000|2021-10-27 05:50:00|1075.38|1072.98|1077.1|1074.7|1077.34|1074.94|1075.13|1072.73|0
1635314100000|2021-10-27 05:55:00|1076.97|1074.57|1077.46|1075.06|1077.59|1075.19|1076.61|1074.21|0
1635314400000|2021-10-27 06:00:00|1077.83|1075.43|1075.87|1073.47|1077.83|1075.43|1075.62|1073.22|0
1635314700000|2021-10-27 06:05:00|1075.74|1073.34|1075.13|1072.73|1076.36|1073.96|1074.89|1072.49|0
1635315000000|2021-10-27 06:10:00|1074.89|1072.49|1074.64|1072.24|1075.25|1072.85|1074.64|1072.24|0
1635315300000|2021-10-27 06:15:00|1074.39|1071.99|1075.37|1072.97|1075.62|1073.22|1073.9|1071.5|0
1635315600000|2021-10-27 06:20:00|1075.49|1073.09|1076.36|1073.96|1076.36|1073.96|1075.37|1072.97|0
1635315900000|2021-10-27 06:25:00|1076.11|1073.71|1075.74|1073.34|1076.6|1074.2|1075.74|1073.34|0
1635316200000|2021-10-27 06:30:00|1075.86|1073.46|1075.86|1073.46|1076.11|1073.71|1075.37|1072.97|0
1635316500000|2021-10-27 06:35:00|1075.74|1073.34|1076.11|1073.71|1076.6|1074.2|1075.62|1073.22|0
1635316800000|2021-10-27 06:40:00|1075.86|1073.46|1076.11|1073.71|1076.6|1074.2|1075.86|1073.46|0
1635317100000|2021-10-27 06:45:00|1075.86|1073.46|1076.11|1073.71|1076.84|1074.44|1075.86|1073.46|0
1635317400000|2021-10-27 06:50:00|1076.35|1073.95|1075.98|1073.58|1076.84|1074.44|1075.98|1073.58|0
1635317700000|2021-10-27 06:55:00|1075.86|1073.46|1075.37|1072.97|1076.1|1073.7|1074.39|1071.99|0
1635318000000|2021-10-27 07:00:00|1075.86|1073.46|1079.05|1076.65|1079.54|1077.14|1075.37|1072.97|0
1635318300000|2021-10-27 07:05:00|1078.36|1076.36|1078.7|1076.7|1080.91|1078.91|1078.21|1076.21|0
1635318600000|2021-10-27 07:10:00|1078.21|1076.21|1077.72|1075.72|1078.21|1076.21|1076.49|1074.49|0
1635318900000|2021-10-27 07:15:00|1077.96|1075.96|1078.7|1076.7|1079.44|1077.44|1077.47|1075.47|0
1635319200000|2021-10-27 07:20:00|1078.95|1076.95|1077.23|1075.23|1079.19|1077.19|1076.98|1074.98|0
1635319500000|2021-10-27 07:25:00|1076.49|1074.49|1076.49|1074.49|1077.72|1075.72|1076.36|1074.36|0
1635319800000|2021-10-27 07:30:00|1076.24|1074.24|1077.47|1075.47|1077.47|1075.47|1076.24|1074.24|0
1635320100000|2021-10-27 07:35:00|1077.22|1075.22|1075.99|1073.99|1077.72|1075.72|1075.99|1073.99|0
1635320400000|2021-10-27 07:40:00|1076.24|1074.24|1076.49|1074.49|1076.73|1074.73|1075.75|1073.75|0
1635320700000|2021-10-27 07:45:00|1076.24|1074.24|1076.73|1074.73|1077.47|1075.47|1076.24|1074.24|0
1635321000000|2021-10-27 07:50:00|1076.98|1074.98|1076.97|1074.97|1077.22|1075.22|1076.24|1074.24|0
1635321300000|2021-10-27 07:55:00|1077.09|1075.09|1077.22|1075.22|1077.22|1075.22|1076.73|1074.73|0
1635321600000|2021-10-27 08:00:00|1077.47|1075.47|1076.97|1074.97|1078.2|1076.2|1076.97|1074.97|0
1635321900000|2021-10-27 08:05:00|1076.73|1074.73|1078.94|1076.94|1079.18|1077.18|1076.73|1074.73|0
1635322200000|2021-10-27 08:10:00|1079.18|1077.18|1077.46|1075.46|1079.43|1077.43|1077.46|1075.46|0
1635322500000|2021-10-27 08:15:00|1077.71|1075.71|1076.23|1074.23|1077.71|1075.71|1075.5|1073.5|0
1635322800000|2021-10-27 08:20:00|1076.48|1074.48|1076.97|1074.97|1077.46|1075.46|1075.99|1073.99|0
1635323100000|2021-10-27 08:25:00|1077.09|1075.09|1076.1|1074.1|1077.22|1075.22|1075.99|1073.99|0
1635323400000|2021-10-27 08:30:00|1076.23|1074.23|1074.76|1072.76|1076.48|1074.48|1074.51|1072.51|0
1635323700000|2021-10-27 08:35:00|1075|1073|1074.87|1072.87|1075.49|1073.49|1074.76|1072.76|0
1635324000000|2021-10-27 08:40:00|1074.76|1072.76|1072.79|1070.79|1075|1073|1072.3|1070.3|0
1635324300000|2021-10-27 08:45:00|1073.04|1071.04|1072.79|1070.79|1074.02|1072.02|1072.54|1070.54|0
1635324600000|2021-10-27 08:50:00|1073.03|1071.03|1070.82|1068.82|1073.28|1071.28|1070.82|1068.82|0
1635324900000|2021-10-27 08:55:00|1071.07|1069.07|1070.09|1068.09|1072.3|1070.3|1070.09|1068.09|0
1635325200000|2021-10-27 09:00:00|1070.33|1068.33|1067.38|1065.38|1070.33|1068.33|1063.46|1061.46|0
1635325500000|2021-10-27 09:05:00|1067.14|1065.14|1063.95|1061.95|1067.5|1065.5|1063.95|1061.95|0
1635325800000|2021-10-27 09:10:00|1063.7|1061.7|1067.14|1065.14|1067.14|1065.14|1063.45|1061.45|0
1635326100000|2021-10-27 09:15:00|1066.89|1064.89|1068.36|1066.36|1068.85|1066.85|1066.64|1064.64|0
1635326400000|2021-10-27 09:20:00|1068.12|1066.12|1067.38|1065.38|1068.61|1066.61|1066.4|1064.4|0
1635326700000|2021-10-27 09:25:00|1067.5|1065.5|1067.38|1065.38|1069.34|1067.34|1066.89|1064.89|0
1635327000000|2021-10-27 09:30:00|1067.13|1065.13|1067.13|1065.13|1068.97|1066.97|1066.64|1064.64|0
1635327300000|2021-10-27 09:35:00|1067|1065|1065.66|1063.66|1067.13|1065.13|1064.19|1062.19|0
1635327600000|2021-10-27 09:40:00|1065.9|1063.9|1066.27|1064.27|1067.62|1065.62|1065.41|1063.41|0
1635327900000|2021-10-27 09:45:00|1066.15|1064.15|1064.67|1062.67|1066.15|1064.15|1064.18|1062.18|0
1635328200000|2021-10-27 09:50:00|1065.17|1063.17|1064.18|1062.18|1066.39|1064.39|1063.94|1061.94|0
1635328500000|2021-10-27 09:55:00|1063.94|1061.94|1064.92|1062.92|1065.41|1063.41|1063.69|1061.69|0
1635328800000|2021-10-27 10:00:00|1065.16|1063.16|1065.9|1063.9|1066.14|1064.14|1064.67|1062.67|0
1635329100000|2021-10-27 10:05:00|1065.77|1063.77|1066.88|1064.88|1067.13|1065.13|1065.65|1063.65|0
1635329400000|2021-10-27 10:10:00|1067.13|1065.13|1067.86|1065.86|1067.86|1065.86|1066.63|1064.63|0
1635329700000|2021-10-27 10:15:00|1068.11|1066.11|1067|1065|1068.11|1066.11|1066.39|1064.39|0
1635330000000|2021-10-27 10:20:00|1067.12|1065.12|1067.61|1065.61|1067.98|1065.98|1065.9|1063.9|0
1635330300000|2021-10-27 10:25:00|1067.49|1065.49|1067.37|1065.37|1068.11|1066.11|1067.12|1065.12|0
1635330600000|2021-10-27 10:30:00|1067.61|1065.61|1069.58|1067.58|1069.82|1067.82|1067.61|1065.61|0
1635330900000|2021-10-27 10:35:00|1069.7|1067.7|1069.09|1067.09|1069.82|1067.82|1068.59|1066.59|0
1635331200000|2021-10-27 10:40:00|1068.96|1066.96|1068.1|1066.1|1069.09|1067.09|1068.1|1066.1|0
1635331500000|2021-10-27 10:45:00|1067.86|1065.86|1064.91|1062.91|1067.86|1065.86|1064.66|1062.66|0
1635331800000|2021-10-27 10:50:00|1065.15|1063.15|1063.44|1061.44|1065.15|1063.15|1062.21|1060.21|0
1635332100000|2021-10-27 10:55:00|1064.17|1062.17|1064.91|1062.91|1065.4|1063.4|1063.68|1061.68|0
1635332400000|2021-10-27 11:00:00|1065.15|1063.15|1068.34|1066.34|1068.59|1066.59|1065.15|1063.15|0
1635332700000|2021-10-27 11:05:00|1068.1|1066.1|1068.34|1066.34|1069.33|1067.33|1067.61|1065.61|0
1635333000000|2021-10-27 11:10:00|1068.1|1066.1|1068.59|1066.59|1070.06|1068.06|1067.85|1065.85|0
1635333300000|2021-10-27 11:15:00|1068.71|1066.71|1069.32|1067.32|1069.44|1067.44|1067.6|1065.6|0
1635333600000|2021-10-27 11:20:00|1069.08|1067.08|1070.06|1068.06|1070.06|1068.06|1068.83|1066.83|0
1635333900000|2021-10-27 11:25:00|1069.57|1067.57|1069.32|1067.32|1070.55|1068.55|1069.08|1067.08|0
1635334200000|2021-10-27 11:30:00|1069.57|1067.57|1069.57|1067.57|1071.04|1069.04|1068.83|1066.83|0
1635334500000|2021-10-27 11:35:00|1069.32|1067.32|1068.58|1066.58|1069.81|1067.81|1068.58|1066.58|0
1635334800000|2021-10-27 11:40:00|1068.34|1066.34|1068.83|1066.83|1069.32|1067.32|1067.85|1065.85|0
1635335100000|2021-10-27 11:45:00|1069.07|1067.07|1067.6|1065.6|1069.57|1067.57|1067.6|1065.6|0
1635335400000|2021-10-27 11:50:00|1067.35|1065.35|1067.84|1065.84|1069.07|1067.07|1067.35|1065.35|0
1635335700000|2021-10-27 11:55:00|1068.09|1066.09|1065.39|1063.39|1068.34|1066.34|1065.14|1063.14|0
1635336000000|2021-10-27 12:00:00|1065.63|1063.63|1065.63|1063.63|1066.12|1064.12|1064.9|1062.9|0
1635336300000|2021-10-27 12:05:00|1065.39|1063.39|1067.1|1065.1|1067.6|1065.6|1065.39|1063.39|0
1635336600000|2021-10-27 12:10:00|1067.35|1065.35|1068.09|1066.09|1068.09|1066.09|1066.37|1064.37|0
1635336900000|2021-10-27 12:15:00|1068.58|1066.58|1069.07|1067.07|1069.31|1067.31|1068.58|1066.58|0
1635337200000|2021-10-27 12:20:00|1068.82|1066.82|1069.07|1067.07|1070.3|1068.3|1068.58|1066.58|0
1635337500000|2021-10-27 12:25:00|1069.31|1067.31|1071.15|1069.15|1071.52|1069.52|1068.33|1066.33|0
1635337800000|2021-10-27 12:30:00|1071.03|1069.03|1073.24|1071.24|1074.47|1072.47|1070.54|1068.54|0
1635338100000|2021-10-27 12:35:00|1073|1071|1074.22|1072.22|1075.7|1073.7|1072.75|1070.75|0
1635338400000|2021-10-27 12:40:00|1073.98|1071.98|1073.49|1071.49|1074.47|1072.47|1073.24|1071.24|0
1635338700000|2021-10-27 12:45:00|1073.73|1071.73|1073.73|1071.73|1073.98|1071.98|1072.99|1070.99|0
1635339000000|2021-10-27 12:50:00|1073.48|1071.48|1071.52|1069.52|1073.73|1071.73|1071.52|1069.52|0
1635339300000|2021-10-27 12:55:00|1071.76|1069.76|1073.73|1071.73|1074.22|1072.22|1071.52|1069.52|0
1635339600000|2021-10-27 13:00:00|1073.97|1071.97|1073.73|1071.73|1074.71|1072.71|1073.48|1071.48|0
1635339900000|2021-10-27 13:05:00|1073.97|1071.97|1073.97|1071.97|1074.96|1072.96|1073.24|1071.24|0
1635340200000|2021-10-27 13:10:00|1074.22|1072.22|1074.95|1072.95|1074.95|1072.95|1073.73|1071.73|0
1635340500000|2021-10-27 13:15:00|1075.2|1073.2|1075.2|1073.2|1075.94|1073.94|1074.46|1072.46|0
1635340800000|2021-10-27 13:20:00|1074.71|1072.71|1073.97|1071.97|1074.95|1072.95|1073.72|1071.72|0
1635341100000|2021-10-27 13:25:00|1074.22|1072.22|1074.21|1072.21|1075.2|1073.2|1072.99|1070.99|0
1635341400000|2021-10-27 13:30:00|1073.72|1071.72|1068.14|1066.14|1076.92|1074.92|1066.91|1064.91|0
1635341700000|2021-10-27 13:35:00|1067.89|1065.89|1067.16|1065.16|1067.89|1065.89|1063.48|1061.48|0
1635342000000|2021-10-27 13:40:00|1066.91|1064.91|1075.01|1073.01|1075.25|1073.25|1066.91|1064.91|0
1635342300000|2021-10-27 13:45:00|1074.52|1072.52|1076.24|1074.24|1078.94|1076.94|1074.27|1072.27|0
1635342600000|2021-10-27 13:50:00|1076.73|1074.73|1078.2|1076.2|1078.2|1076.2|1073.29|1071.29|0
1635342900000|2021-10-27 13:55:00|1077.95|1075.95|1079.92|1077.92|1080.16|1078.16|1076.23|1074.23|0
1635343200000|2021-10-27 14:00:00|1080.41|1078.41|1075.04|1073.04|1080.65|1078.65|1073.07|1071.07|0
1635343500000|2021-10-27 14:05:00|1074.79|1072.79|1074.62|1072.62|1075.6|1073.6|1069.88|1067.88|0
1635343800000|2021-10-27 14:10:00|1074.37|1072.37|1073.39|1071.39|1076.83|1074.83|1073.14|1071.14|0
1635344100000|2021-10-27 14:15:00|1072.9|1070.9|1070.44|1068.44|1073.14|1071.14|1068.48|1066.48|0
1635344400000|2021-10-27 14:20:00|1070.2|1068.2|1072.16|1070.16|1074.37|1072.37|1069.95|1067.95|0
1635344700000|2021-10-27 14:25:00|1071.91|1069.91|1068.72|1066.72|1073.14|1071.14|1067|1065|0
1635345000000|2021-10-27 14:30:00|1068.59|1066.59|1072.16|1070.16|1072.9|1070.9|1067|1065|0
1635345300000|2021-10-27 14:35:00|1071.91|1069.91|1071.18|1069.18|1072.16|1070.16|1068.48|1066.48|0
1635345600000|2021-10-27 14:40:00|1071.42|1069.42|1069.95|1067.95|1072.16|1070.16|1068.47|1066.47|0
1635345900000|2021-10-27 14:45:00|1069.7|1067.7|1069.26|1067.26|1070.49|1068.49|1067.79|1065.79|0
1635346200000|2021-10-27 14:50:00|1069.02|1067.02|1072.45|1070.45|1072.45|1070.45|1068.28|1066.28|0
1635346500000|2021-10-27 14:55:00|1072.21|1070.21|1067.3|1065.3|1073.68|1071.68|1065.58|1063.58|0
1635346800000|2021-10-27 15:00:00|1066.81|1064.81|1070.98|1068.98|1071.22|1069.22|1066.56|1064.56|0
1635347100000|2021-10-27 15:05:00|1071.22|1069.22|1072.2|1070.2|1073.43|1071.43|1070.98|1068.98|0
1635347400000|2021-10-27 15:10:00|1072.45|1070.45|1074.17|1072.17|1074.41|1072.41|1070.73|1068.73|0
1635347700000|2021-10-27 15:15:00|1073.92|1071.92|1073.92|1071.92|1074.41|1072.41|1071.71|1069.71|0
1635348000000|2021-10-27 15:20:00|1073.43|1071.43|1070.73|1068.73|1074.41|1072.41|1070.24|1068.24|0
1635348300000|2021-10-27 15:25:00|1070.97|1068.97|1071.71|1069.71|1072.69|1070.69|1069.01|1067.01|0
1635348600000|2021-10-27 15:30:00|1071.96|1069.96|1071.39|1069.39|1071.96|1069.96|1069.25|1067.25|0
1635348900000|2021-10-27 15:35:00|1071.14|1069.14|1071.14|1069.14|1071.39|1069.39|1068.2|1066.2|0
1635349200000|2021-10-27 15:40:00|1071.39|1069.39|1070.4|1068.4|1072.86|1070.86|1070.4|1068.4|0
1635349500000|2021-10-27 15:45:00|1070.65|1068.65|1068.19|1066.19|1070.65|1068.65|1068.19|1066.19|0
1635349800000|2021-10-27 15:50:00|1068.44|1066.44|1068.44|1066.44|1069.42|1067.42|1067.7|1065.7|0
1635350100000|2021-10-27 15:55:00|1068.19|1066.19|1068.93|1066.93|1070.65|1068.65|1066.97|1064.97|0
1635350400000|2021-10-27 16:00:00|1069.67|1067.67|1068.44|1066.44|1071.38|1069.38|1068.44|1066.44|0
1635350700000|2021-10-27 16:05:00|1068.19|1066.19|1070.4|1068.4|1071.87|1069.87|1067.95|1065.95|0
1635351000000|2021-10-27 16:10:00|1070.89|1068.89|1073.1|1071.1|1073.59|1071.59|1070.89|1068.89|0
1635351300000|2021-10-27 16:15:00|1073.35|1071.35|1074.57|1072.57|1074.57|1072.57|1072.36|1070.36|0
1635351600000|2021-10-27 16:20:00|1074.33|1072.33|1073.1|1071.1|1074.82|1072.82|1073.1|1071.1|0
1635351900000|2021-10-27 16:25:00|1073.34|1071.34|1073.1|1071.1|1073.59|1071.59|1072.36|1070.36|0
1635352200000|2021-10-27 16:30:00|1073.34|1071.34|1070.64|1068.64|1073.34|1071.34|1070.4|1068.4|0
1635352500000|2021-10-27 16:35:00|1070.89|1068.89|1069.9|1067.9|1071.38|1069.38|1069.17|1067.17|0
1635352800000|2021-10-27 16:40:00|1070.15|1068.15|1071.87|1069.87|1072.36|1070.36|1069.17|1067.17|0
1635353100000|2021-10-27 16:45:00|1071.62|1069.62|1071.13|1069.13|1072.6|1070.6|1069.9|1067.9|0
1635353400000|2021-10-27 16:50:00|1070.88|1068.88|1071.05|1069.05|1072.28|1070.28|1070.32|1068.32|0
1635353700000|2021-10-27 16:55:00|1070.81|1068.81|1071.79|1069.79|1072.53|1070.53|1070.19|1068.19|0
1635354000000|2021-10-27 17:00:00|1072.04|1070.04|1072.04|1070.04|1073.76|1071.76|1071.05|1069.05|0
1635354300000|2021-10-27 17:05:00|1071.79|1069.79|1075.23|1073.23|1075.47|1073.47|1071.79|1069.79|0
1635354600000|2021-10-27 17:10:00|1074.98|1072.98|1076.95|1074.95|1077.19|1075.19|1074|1072|0
1635354900000|2021-10-27 17:15:00|1076.7|1074.7|1076.74|1074.74|1076.95|1074.95|1075.51|1073.51|0
1635355200000|2021-10-27 17:20:00|1076.49|1074.49|1078.21|1076.21|1078.46|1076.46|1076.49|1074.49|0
1635355500000|2021-10-27 17:25:00|1078.46|1076.46|1077.48|1075.48|1078.7|1076.7|1077.48|1075.48|0
1635355800000|2021-10-27 17:30:00|1077.72|1075.72|1076|1074|1078.21|1076.21|1076|1074|0
1635356100000|2021-10-27 17:35:00|1076.12|1074.12|1077.96|1075.96|1078.21|1076.21|1076|1074|0
1635356400000|2021-10-27 17:40:00|1078.21|1076.21|1078.46|1076.46|1078.46|1076.46|1077.72|1075.72|0
1635356700000|2021-10-27 17:45:00|1078.21|1076.21|1076.49|1074.49|1078.7|1076.7|1076.49|1074.49|0
1635357000000|2021-10-27 17:50:00|1076.73|1074.73|1077.96|1075.96|1077.96|1075.96|1076|1074|0
1635357300000|2021-10-27 17:55:00|1078.21|1076.21|1079.44|1077.44|1079.44|1077.44|1078.21|1076.21|0
1635357600000|2021-10-27 18:00:00|1079.19|1077.19|1078.94|1076.94|1079.19|1077.19|1077.72|1075.72|0
1635357900000|2021-10-27 18:05:00|1079.19|1077.19|1079.19|1077.19|1079.19|1077.19|1077.71|1075.71|0
1635358200000|2021-10-27 18:10:00|1078.94|1076.94|1080.66|1078.66|1080.91|1078.91|1078.94|1076.94|0
1635358500000|2021-10-27 18:15:00|1080.42|1078.42|1080.17|1078.17|1080.66|1078.66|1079.43|1077.43|0
1635358800000|2021-10-27 18:20:00|1080.42|1078.42|1079.92|1077.92|1080.42|1078.42|1079.19|1077.19|0
1635359100000|2021-10-27 18:25:00|1079.68|1077.68|1077.22|1075.22|1079.92|1077.92|1076.73|1074.73|0
1635359400000|2021-10-27 18:30:00|1077.46|1075.46|1075.74|1073.74|1077.71|1075.71|1074.02|1072.02|0
1635359700000|2021-10-27 18:35:00|1075.5|1073.5|1075.5|1073.5|1076.23|1074.23|1074.02|1072.02|0
1635360000000|2021-10-27 18:40:00|1075.74|1073.74|1074.76|1072.76|1076.48|1074.48|1074.27|1072.27|0
1635360300000|2021-10-27 18:45:00|1074.51|1072.51|1074.51|1072.51|1075.25|1073.25|1073.78|1071.78|0
1635360600000|2021-10-27 18:50:00|1074.76|1072.76|1073.53|1071.53|1075|1073|1073.53|1071.53|0
1635360900000|2021-10-27 18:55:00|1073.28|1071.28|1071.96|1069.96|1073.28|1071.28|1071.96|1069.96|0
1635361200000|2021-10-27 19:00:00|1071.71|1069.71|1070.98|1068.98|1072.45|1070.45|1070.73|1068.73|0
1635361500000|2021-10-27 19:05:00|1071.22|1069.22|1069.01|1067.01|1071.71|1069.71|1069.01|1067.01|0
1635361800000|2021-10-27 19:10:00|1068.52|1066.52|1060.59|1058.59|1068.52|1066.52|1060.59|1058.59|0
1635362100000|2021-10-27 19:15:00|1060.34|1058.34|1056.91|1054.91|1063.04|1061.04|1056.91|1054.91|0
1635362400000|2021-10-27 19:20:00|1057.16|1055.16|1061.81|1059.81|1061.81|1059.81|1056.18|1054.18|0
1635362700000|2021-10-27 19:25:00|1061.57|1059.57|1063.65|1061.65|1064.75|1062.75|1060.59|1058.59|0
1635363000000|2021-10-27 19:30:00|1063.77|1061.77|1061.57|1059.57|1063.77|1061.77|1058.62|1056.62|0
1635363300000|2021-10-27 19:35:00|1061.56|1059.56|1063.4|1061.4|1063.77|1061.77|1059.36|1057.36|0
1635363600000|2021-10-27 19:40:00|1063.04|1061.04|1062.05|1060.05|1064.02|1062.02|1060.34|1058.34|0
1635363900000|2021-10-27 19:45:00|1061.56|1059.56|1056.17|1054.17|1063.03|1061.03|1056.17|1054.17|0
1635364200000|2021-10-27 19:50:00|1055.92|1053.92|1052.98|1050.98|1057.64|1055.64|1052.98|1050.98|0
1635364500000|2021-10-27 19:55:00|1053.47|1051.47|1050.24|1048.24|1053.96|1051.96|1050|1048|0
1635364800000|2021-10-27 20:00:00|1050.49|1048.49|1051.87|1049.87|1053.33|1051.33|1050.24|1048.24|0
1635365100000|2021-10-27 20:05:00|1051.62|1049.62|1051.38|1049.38|1053.09|1051.09|1050.64|1048.64|0
1635365400000|2021-10-27 20:10:00|1051.13|1049.13|1053.33|1051.33|1054.07|1052.07|1051.13|1049.13|0
1635365700000|2021-10-27 20:15:00|1053.53|1051.13|1053.53|1051.13|1053.53|1051.13|1052.47|1050.07|0
1635366000000|2021-10-27 20:20:00|1053.29|1050.89|1053.04|1050.64|1054.26|1051.86|1052.8|1050.4|0
1635366300000|2021-10-27 20:25:00|1052.8|1050.4|1052.06|1049.66|1053.04|1050.64|1051.69|1049.29|0
1635366600000|2021-10-27 20:30:00|1052.31|1049.91|1051.81|1049.41|1052.55|1050.15|1051.33|1048.93|0
1635366900000|2021-10-27 20:35:00|1051.57|1049.17|1051.32|1048.92|1051.81|1049.41|1051.32|1048.92|0
1635367200000|2021-10-27 20:40:00|1051.57|1049.17|1051.81|1049.41|1052.06|1049.66|1051.57|1049.17|0
1635367500000|2021-10-27 20:45:00|1052.06|1049.66|1052.55|1050.15|1053.28|1050.88|1051.81|1049.41|0
1635367800000|2021-10-27 20:50:00|1052.79|1050.39|1053.03|1050.63|1053.28|1050.88|1052.3|1049.9|0
1635368100000|2021-10-27 20:55:00|1053.28|1050.88|1053.4|1051|1054.5|1052.1|1053.28|1050.88|0
1635368400000|2021-10-27 21:00:00|1054.05|1051.65|1053.97|1051.57|1054.05|1051.65|1053.73|1051.33|0
1635368700000|2021-10-27 21:05:00|1053.94|1051.54|1054.37|1051.97|1054.44|1052.04|1053.73|1051.33|0
1635369000000|2021-10-27 21:10:00|1054.01|1051.61|1054.05|1051.65|1054.62|1052.22|1053.97|1051.57|0
1635369300000|2021-10-27 21:15:00|1054.18|1051.78|1054.22|1051.82|1054.55|1052.15|1054.05|1051.65|0
1635369600000|2021-10-27 21:20:00|1054.05|1051.65|1053.97|1051.57|1054.29|1051.89|1053.94|1051.54|0
1635369900000|2021-10-27 21:25:00|1053.86|1051.46|1053.86|1051.46|1054.04|1051.64|1053.86|1051.46|0
1635370200000|2021-10-27 21:30:00|1053.97|1051.57|1054.07|1051.67|1054.07|1051.67|1053.86|1051.46|0
1635370500000|2021-10-27 21:35:00|1053.9|1051.5|1053.9|1051.5|1053.9|1051.5|1053.86|1051.46|0
1635370800000|2021-10-27 21:40:00|1053.86|1051.46|1053.89|1051.49|1054|1051.6|1053.86|1051.46|0
1635371100000|2021-10-27 21:45:00|1053.86|1051.46|1053.96|1051.56|1053.96|1051.56|1053.86|1051.46|0
1635371400000|2021-10-27 21:50:00|1054|1051.6|1054.11|1051.71|1054.26|1051.86|1054|1051.6|0
1635371700000|2021-10-27 21:55:00|1054.36|1051.96|1054.32|1051.92|1054.57|1052.17|1054.32|1051.92|0
1635372000000|2021-10-27 22:00:00|1054.61|1052.21|1055.71|1053.31|1056.69|1054.29|1054.61|1052.21|0
1635372300000|2021-10-27 22:05:00|1055.96|1053.56|1056.2|1053.8|1056.93|1054.53|1055.47|1053.07|0
1635372600000|2021-10-27 22:10:00|1055.71|1053.31|1055.71|1053.31|1056.2|1053.8|1055.46|1053.06|0
1635372900000|2021-10-27 22:15:00|1055.95|1053.55|1056.44|1054.04|1057.18|1054.78|1055.71|1053.31|0
1635373200000|2021-10-27 22:20:00|1056.69|1054.29|1056.44|1054.04|1056.93|1054.53|1056.31|1053.91|0
1635373500000|2021-10-27 22:25:00|1056.69|1054.29|1056.69|1054.29|1056.93|1054.53|1056.2|1053.8|0
1635373800000|2021-10-27 22:30:00|1056.93|1054.53|1056.68|1054.28|1057.42|1055.02|1056.44|1054.04|0
1635374100000|2021-10-27 22:35:00|1056.44|1054.04|1055.46|1053.06|1056.44|1054.04|1054.73|1052.33|0
1635374400000|2021-10-27 22:40:00|1055.7|1053.3|1056.68|1054.28|1056.93|1054.53|1055.46|1053.06|0
1635374700000|2021-10-27 22:45:00|1057.17|1054.77|1057.04|1054.64|1057.66|1055.26|1056.93|1054.53|0
1635375000000|2021-10-27 22:50:00|1056.93|1054.53|1057.17|1054.77|1057.42|1055.02|1056.68|1054.28|0
1635375300000|2021-10-27 22:55:00|1056.93|1054.53|1057.9|1055.5|1058.39|1055.99|1056.93|1054.53|0
1635375600000|2021-10-27 23:00:00|1057.78|1055.38|1058.64|1056.24|1058.88|1056.48|1057.78|1055.38|0
1635375900000|2021-10-27 23:05:00|1058.88|1056.48|1058.39|1055.99|1059.37|1056.97|1058.39|1055.99|0
1635376200000|2021-10-27 23:10:00|1058.15|1055.75|1058.39|1055.99|1058.64|1056.24|1057.77|1055.37|0
1635376500000|2021-10-27 23:15:00|1058.15|1055.75|1057.41|1055.01|1058.15|1055.75|1056.92|1054.52|0
1635376800000|2021-10-27 23:20:00|1057.16|1054.76|1058.63|1056.23|1058.88|1056.48|1057.16|1054.76|0
1635377100000|2021-10-27 23:25:00|1058.88|1056.48|1058.26|1055.86|1058.88|1056.48|1057.41|1055.01|0
1635377400000|2021-10-27 23:30:00|1058.14|1055.74|1057.41|1055.01|1058.26|1055.86|1057.16|1054.76|0
1635377700000|2021-10-27 23:35:00|1057.52|1055.12|1057.9|1055.5|1058.14|1055.74|1057.41|1055.01|0
1635378000000|2021-10-27 23:40:00|1058.01|1055.61|1058.75|1056.35|1058.75|1056.35|1057.41|1055.01|0
1635378300000|2021-10-27 23:45:00|1058.87|1056.47|1059.36|1056.96|1059.61|1057.21|1058.75|1056.35|0
1635378600000|2021-10-27 23:50:00|1059.61|1057.21|1059.61|1057.21|1060.34|1057.94|1059.12|1056.72|0
1635378900000|2021-10-27 23:55:00|1059.36|1056.96|1059.61|1057.21|1059.61|1057.21|1059.12|1056.72|0
1635379200000|2021-10-28 00:00:00|1059.36|1056.96|1059.36|1056.96|1060.34|1057.94|1059.12|1056.72|0
1635379500000|2021-10-28 00:05:00|1059.6|1057.2|1059.11|1056.71|1059.6|1057.2|1058.62|1056.22|0
1635379800000|2021-10-28 00:10:00|1058.87|1056.47|1058.38|1055.98|1058.87|1056.47|1057.15|1054.75|0
1635380100000|2021-10-28 00:15:00|1058.01|1055.61|1058.13|1055.73|1058.38|1055.98|1057.4|1055|0
1635380400000|2021-10-28 00:20:00|1058.38|1055.98|1059.11|1056.71|1059.36|1056.96|1058.13|1055.73|0
1635380700000|2021-10-28 00:25:00|1059.36|1056.96|1058.49|1056.09|1059.36|1056.96|1058.13|1055.73|0
1635381000000|2021-10-28 00:30:00|1058.37|1055.97|1057.39|1054.99|1058.37|1055.97|1056.42|1054.02|0
1635381300000|2021-10-28 00:35:00|1057.64|1055.24|1057.88|1055.48|1057.88|1055.48|1056.9|1054.5|0
1635381600000|2021-10-28 00:40:00|1057.64|1055.24|1057.15|1054.75|1058.37|1055.97|1057.15|1054.75|0
1635381900000|2021-10-28 00:45:00|1057.39|1054.99|1056.17|1053.77|1057.64|1055.24|1056.17|1053.77|0
1635382200000|2021-10-28 00:50:00|1055.92|1053.52|1055.92|1053.52|1056.41|1054.01|1055.92|1053.52|0
1635382500000|2021-10-28 00:55:00|1056.17|1053.77|1058.37|1055.97|1058.61|1056.21|1055.19|1052.79|0
1635382800000|2021-10-28 01:00:00|1058.86|1056.46|1058.12|1055.72|1058.86|1056.46|1057.88|1055.48|0
1635383100000|2021-10-28 01:05:00|1058.37|1055.97|1057.88|1055.48|1058.37|1055.97|1057.39|1054.99|0
1635383400000|2021-10-28 01:10:00|1057.63|1055.23|1057.39|1054.99|1057.63|1055.23|1056.9|1054.5|0
1635383700000|2021-10-28 01:15:00|1057.63|1055.23|1057.14|1054.74|1058.61|1056.21|1057.14|1054.74|0
1635384000000|2021-10-28 01:20:00|1057.01|1054.61|1056.89|1054.49|1057.14|1054.74|1055.92|1053.52|0
1635384300000|2021-10-28 01:25:00|1057.14|1054.74|1056.89|1054.49|1057.87|1055.47|1056.89|1054.49|0
1635384600000|2021-10-28 01:30:00|1057.14|1054.74|1057.38|1054.98|1057.63|1055.23|1056.89|1054.49|0
1635384900000|2021-10-28 01:35:00|1057.63|1055.23|1058.61|1056.21|1059.1|1056.7|1056.89|1054.49|0
1635385200000|2021-10-28 01:40:00|1058.72|1056.32|1059.09|1056.69|1059.34|1056.94|1058.36|1055.96|0
1635385500000|2021-10-28 01:45:00|1058.97|1056.57|1058.6|1056.2|1059.21|1056.81|1058.36|1055.96|0
1635385800000|2021-10-28 01:50:00|1058.85|1056.45|1058.85|1056.45|1059.58|1057.18|1058.6|1056.2|0
1635386100000|2021-10-28 01:55:00|1058.72|1056.32|1058.36|1055.96|1058.85|1056.45|1058.36|1055.96|0
1635386400000|2021-10-28 02:00:00|1058.11|1055.71|1058.11|1055.71|1058.36|1055.96|1057.62|1055.22|0
1635386700000|2021-10-28 02:05:00|1057.87|1055.47|1057.62|1055.22|1058.36|1055.96|1057.37|1054.97|0
1635387000000|2021-10-28 02:10:00|1057.86|1055.46|1059.09|1056.69|1059.33|1056.93|1057.86|1055.46|0
1635387300000|2021-10-28 02:15:00|1058.96|1056.56|1057.37|1054.97|1059.09|1056.69|1057.37|1054.97|0
1635387600000|2021-10-28 02:20:00|1057.62|1055.22|1055.66|1053.26|1057.62|1055.22|1055.41|1053.01|0
1635387900000|2021-10-28 02:25:00|1055.78|1053.38|1054.43|1052.03|1055.78|1053.38|1053.45|1051.05|0
1635388200000|2021-10-28 02:30:00|1054.68|1052.28|1055.17|1052.77|1055.17|1052.77|1054.19|1051.79|0
1635388500000|2021-10-28 02:35:00|1054.92|1052.52|1055.16|1052.76|1055.9|1053.5|1054.43|1052.03|0
1635388800000|2021-10-28 02:40:00|1055.41|1053.01|1054.92|1052.52|1055.41|1053.01|1054.92|1052.52|0
1635389100000|2021-10-28 02:45:00|1055.16|1052.76|1056.39|1053.99|1056.63|1054.23|1055.16|1052.76|0
1635389400000|2021-10-28 02:50:00|1056.5|1054.1|1057.12|1054.72|1057.37|1054.97|1055.65|1053.25|0
1635389700000|2021-10-28 02:55:00|1057.37|1054.97|1057.12|1054.72|1057.37|1054.97|1056.87|1054.47|0
1635390000000|2021-10-28 03:00:00|1057.36|1054.96|1056.87|1054.47|1057.85|1055.45|1056.87|1054.47|0
1635390300000|2021-10-28 03:05:00|1057.12|1054.72|1057.12|1054.72|1058.34|1055.94|1056.87|1054.47|0
1635390600000|2021-10-28 03:10:00|1056.87|1054.47|1056.74|1054.34|1056.87|1054.47|1056.14|1053.74|0
1635390900000|2021-10-28 03:15:00|1056.87|1054.47|1056.74|1054.34|1057.12|1054.72|1056.38|1053.98|0
1635391200000|2021-10-28 03:20:00|1056.87|1054.47|1057.11|1054.71|1057.6|1055.2|1056.38|1053.98|0
1635391500000|2021-10-28 03:25:00|1056.99|1054.59|1056.87|1054.47|1057.36|1054.96|1056.62|1054.22|0
1635391800000|2021-10-28 03:30:00|1057.11|1054.71|1056.87|1054.47|1057.36|1054.96|1056.62|1054.22|0
1635392100000|2021-10-28 03:35:00|1056.98|1054.58|1056.87|1054.47|1057.6|1055.2|1056.87|1054.47|0
1635392400000|2021-10-28 03:40:00|1056.98|1054.58|1057.6|1055.2|1057.85|1055.45|1056.87|1054.47|0
1635392700000|2021-10-28 03:45:00|1057.36|1054.96|1057.6|1055.2|1057.84|1055.44|1057.11|1054.71|0
1635393000000|2021-10-28 03:50:00|1057.35|1054.95|1058.09|1055.69|1058.09|1055.69|1057.35|1054.95|0
1635393300000|2021-10-28 03:55:00|1058.33|1055.93|1057.84|1055.44|1058.33|1055.93|1057.84|1055.44|0
1635393600000|2021-10-28 04:00:00|1058.09|1055.69|1057.35|1054.95|1058.09|1055.69|1057.35|1054.95|0
1635393900000|2021-10-28 04:05:00|1057.6|1055.2|1058.08|1055.68|1058.08|1055.68|1057.11|1054.71|0
1635394200000|2021-10-28 04:10:00|1058.33|1055.93|1058.57|1056.17|1058.82|1056.42|1058.33|1055.93|0
1635394500000|2021-10-28 04:15:00|1058.33|1055.93|1058.82|1056.42|1059.06|1056.66|1058.08|1055.68|0
1635394800000|2021-10-28 04:20:00|1058.57|1056.17|1058.08|1055.68|1058.57|1056.17|1058.08|1055.68|0
1635395100000|2021-10-28 04:25:00|1058.33|1055.93|1058.33|1055.93|1058.57|1056.17|1058.08|1055.68|0
1635395400000|2021-10-28 04:30:00|1058.08|1055.68|1057.1|1054.7|1058.08|1055.68|1057.1|1054.7|0
1635395700000|2021-10-28 04:35:00|1057.34|1054.94|1057.1|1054.7|1057.34|1054.94|1057.1|1054.7|0
1635396000000|2021-10-28 04:40:00|1057.59|1055.19|1057.71|1055.31|1057.83|1055.43|1057.34|1054.94|0
1635396300000|2021-10-28 04:45:00|1057.59|1055.19|1058.08|1055.68|1058.08|1055.68|1057.34|1054.94|0
1635396600000|2021-10-28 04:50:00|1058.19|1055.79|1057.34|1054.94|1058.32|1055.92|1057.1|1054.7|0
1635396900000|2021-10-28 04:55:00|1057.46|1055.06|1058.07|1055.67|1058.32|1055.92|1057.34|1054.94|0
1635397200000|2021-10-28 05:00:00|1057.95|1055.55|1058.56|1056.16|1059.3|1056.9|1057.95|1055.55|0
1635397500000|2021-10-28 05:05:00|1058.68|1056.28|1058.81|1056.41|1059.3|1056.9|1058.56|1056.16|0
1635397800000|2021-10-28 05:10:00|1058.68|1056.28|1058.56|1056.16|1059.05|1056.65|1058.32|1055.92|0
1635398100000|2021-10-28 05:15:00|1058.81|1056.41|1058.56|1056.16|1059.41|1057.01|1058.56|1056.16|0
1635398400000|2021-10-28 05:20:00|1058.32|1055.92|1057.33|1054.93|1058.32|1055.92|1057.33|1054.93|0
1635398700000|2021-10-28 05:25:00|1057.58|1055.18|1057.33|1054.93|1057.82|1055.42|1057.09|1054.69|0
1635399000000|2021-10-28 05:30:00|1057.58|1055.18|1057.58|1055.18|1058.07|1055.67|1057.21|1054.81|0
1635399300000|2021-10-28 05:35:00|1057.33|1054.93|1057.82|1055.42|1058.07|1055.67|1057.09|1054.69|0
1635399600000|2021-10-28 05:40:00|1057.58|1055.18|1057.98|1055.58|1058.31|1055.91|1057.37|1054.97|0
1635399900000|2021-10-28 05:45:00|1058.23|1055.83|1057.74|1055.34|1058.47|1056.07|1057.25|1054.85|0
1635400200000|2021-10-28 05:50:00|1057.49|1055.09|1057.74|1055.34|1057.98|1055.58|1056.76|1054.36|0
1635400500000|2021-10-28 05:55:00|1057.85|1055.45|1057|1054.6|1058.23|1055.83|1057|1054.6|0
1635400800000|2021-10-28 06:00:00|1057.24|1054.84|1055.04|1052.64|1057.98|1055.58|1055.04|1052.64|0
1635401100000|2021-10-28 06:05:00|1054.79|1052.39|1054.06|1051.66|1055.04|1052.64|1053.32|1050.92|0
1635401400000|2021-10-28 06:10:00|1054.3|1051.9|1054.55|1052.15|1054.79|1052.39|1053.44|1051.04|0
1635401700000|2021-10-28 06:15:00|1054.3|1051.9|1055.77|1053.37|1056.02|1053.62|1054.17|1051.77|0
1635402000000|2021-10-28 06:20:00|1055.53|1053.13|1057.48|1055.08|1057.73|1055.33|1055.28|1052.88|0
1635402300000|2021-10-28 06:25:00|1057.24|1054.84|1057.73|1055.33|1058.22|1055.82|1056.75|1054.35|0
1635402600000|2021-10-28 06:30:00|1057.48|1055.08|1055.52|1053.12|1057.97|1055.57|1055.52|1053.12|0
1635402900000|2021-10-28 06:35:00|1056.01|1053.61|1053.32|1050.92|1056.01|1053.61|1052.34|1049.94|0
1635403200000|2021-10-28 06:40:00|1053.19|1050.79|1053.81|1051.41|1054.41|1052.01|1052.7|1050.3|0
1635403500000|2021-10-28 06:45:00|1054.05|1051.65|1053.07|1050.67|1054.3|1051.9|1052.83|1050.43|0
1635403800000|2021-10-28 06:50:00|1053.32|1050.92|1051.6|1049.2|1053.56|1051.16|1051.6|1049.2|0
1635404100000|2021-10-28 06:55:00|1051.85|1049.45|1051.84|1049.44|1052.58|1050.18|1051.36|1048.96|0
1635404400000|2021-10-28 07:00:00|1051.35|1048.95|1055.07|1052.67|1055.93|1053.53|1051.35|1048.95|0
1635404700000|2021-10-28 07:05:00|1055.19|1052.79|1055.73|1053.73|1056.22|1054.22|1052.79|1050.79|0
1635405000000|2021-10-28 07:10:00|1055.97|1053.97|1056.22|1054.22|1056.71|1054.71|1054.99|1052.99|0
1635405300000|2021-10-28 07:15:00|1055.97|1053.97|1059.15|1057.15|1060.87|1058.87|1055.97|1053.97|0
1635405600000|2021-10-28 07:20:00|1059.4|1057.4|1058.25|1056.25|1060.87|1058.87|1058.01|1056.01|0
1635405900000|2021-10-28 07:25:00|1058.5|1056.5|1058.74|1056.74|1059.1|1057.1|1058.25|1056.25|0
1635406200000|2021-10-28 07:30:00|1058.61|1056.61|1056.05|1054.05|1058.61|1056.61|1054.58|1052.58|0
1635406500000|2021-10-28 07:35:00|1056.29|1054.29|1056.53|1054.53|1057.02|1055.02|1055.67|1053.67|0
1635406800000|2021-10-28 07:40:00|1056.78|1054.78|1056.29|1054.29|1056.78|1054.78|1055.55|1053.55|0
1635407100000|2021-10-28 07:45:00|1056.41|1054.41|1058.25|1056.25|1058.49|1056.49|1056.29|1054.29|0
1635407400000|2021-10-28 07:50:00|1058.36|1056.36|1058.49|1056.49|1058.74|1056.74|1057.51|1055.51|0
1635407700000|2021-10-28 07:55:00|1058.25|1056.25|1058.47|1056.47|1058.59|1056.59|1057|1055|0
1635408000000|2021-10-28 08:00:00|1058.72|1056.72|1055.53|1053.53|1058.72|1056.72|1055.29|1053.29|0
1635408300000|2021-10-28 08:05:00|1055.29|1053.29|1054.67|1052.67|1055.29|1053.29|1053.81|1051.81|0
1635408600000|2021-10-28 08:10:00|1054.3|1052.3|1054.06|1052.06|1055.04|1053.04|1053.57|1051.57|0
1635408900000|2021-10-28 08:15:00|1054.55|1052.55|1055.04|1053.04|1055.28|1053.28|1053.32|1051.32|0
1635409200000|2021-10-28 08:20:00|1054.79|1052.79|1056.1|1054.1|1056.34|1054.34|1053.81|1051.81|0
1635409500000|2021-10-28 08:25:00|1056.34|1054.34|1055.36|1053.36|1056.34|1054.34|1055.36|1053.36|0
1635409800000|2021-10-28 08:30:00|1055.61|1053.61|1056.7|1054.7|1056.83|1054.83|1055.61|1053.61|0
1635410100000|2021-10-28 08:35:00|1056.83|1054.83|1057.81|1055.81|1058.06|1056.06|1056.59|1054.59|0
1635410400000|2021-10-28 08:40:00|1057.57|1055.57|1060.01|1058.01|1060.26|1058.26|1056.59|1054.59|0
1635410700000|2021-10-28 08:45:00|1060.26|1058.26|1060.75|1058.75|1060.75|1058.75|1059.03|1057.03|0
1635411000000|2021-10-28 08:50:00|1060.99|1058.99|1060.75|1058.75|1061.24|1059.24|1059.52|1057.52|0
1635411300000|2021-10-28 08:55:00|1060.99|1058.99|1060.01|1058.01|1060.99|1058.99|1059.52|1057.52|0
1635411600000|2021-10-28 09:00:00|1059.77|1057.77|1059.76|1057.76|1060.26|1058.26|1059.52|1057.52|0
1635411900000|2021-10-28 09:05:00|1059.52|1057.52|1059.76|1057.76|1059.76|1057.76|1059.03|1057.03|0
1635412200000|2021-10-28 09:10:00|1059.52|1057.52|1059.03|1057.03|1060.01|1058.01|1058.54|1056.54|0
1635412500000|2021-10-28 09:15:00|1059.27|1057.27|1056.94|1054.94|1059.27|1057.27|1056.82|1054.82|0
1635412800000|2021-10-28 09:20:00|1056.82|1054.82|1056.58|1054.58|1057.56|1055.56|1056.58|1054.58|0
1635413100000|2021-10-28 09:25:00|1056.82|1054.82|1057.07|1055.07|1057.56|1055.56|1056.82|1054.82|0
1635413400000|2021-10-28 09:30:00|1057.31|1055.31|1055.59|1053.59|1057.31|1055.31|1055.59|1053.59|0
1635413700000|2021-10-28 09:35:00|1055.1|1053.1|1056.82|1054.82|1057.06|1055.06|1055.1|1053.1|0
1635414000000|2021-10-28 09:40:00|1056.57|1054.57|1057.06|1055.06|1057.8|1055.8|1056.57|1054.57|0
1635414300000|2021-10-28 09:45:00|1056.82|1054.82|1056.33|1054.33|1057.31|1055.31|1055.84|1053.84|0
1635414600000|2021-10-28 09:50:00|1056.2|1054.2|1056.33|1054.33|1057.8|1055.8|1056.08|1054.08|0
1635414900000|2021-10-28 09:55:00|1056.57|1054.57|1058.04|1056.04|1058.28|1056.28|1056.57|1054.57|0
1635415200000|2021-10-28 10:00:00|1057.79|1055.79|1058.04|1056.04|1058.53|1056.53|1057.06|1055.06|0
1635415500000|2021-10-28 10:05:00|1058.28|1056.28|1058.28|1056.28|1058.4|1056.4|1057.55|1055.55|0
1635415800000|2021-10-28 10:10:00|1058.53|1056.53|1056.48|1054.48|1058.53|1056.53|1056.24|1054.24|0
1635416100000|2021-10-28 10:15:00|1056.73|1054.73|1057.46|1055.46|1057.71|1055.71|1056.24|1054.24|0
1635416400000|2021-10-28 10:20:00|1057.71|1055.71|1058.2|1056.2|1058.2|1056.2|1057.71|1055.71|0
1635416700000|2021-10-28 10:25:00|1057.95|1055.95|1059.18|1057.18|1059.42|1057.42|1057.95|1055.95|0
1635417000000|2021-10-28 10:30:00|1059.42|1057.42|1059.91|1057.91|1060.4|1058.4|1059.18|1057.18|0
1635417300000|2021-10-28 10:35:00|1059.78|1057.78|1059.66|1057.66|1060.16|1058.16|1059.42|1057.42|0
1635417600000|2021-10-28 10:40:00|1059.42|1057.42|1060.64|1058.64|1060.64|1058.64|1059.42|1057.42|0
1635417900000|2021-10-28 10:45:00|1060.89|1058.89|1062.11|1060.11|1062.11|1060.11|1060.4|1058.4|0
1635418200000|2021-10-28 10:50:00|1061.87|1059.87|1063.34|1061.34|1063.58|1061.58|1061.62|1059.62|0
1635418500000|2021-10-28 10:55:00|1062.85|1060.85|1063.83|1061.83|1064.32|1062.32|1062.6|1060.6|0
1635418800000|2021-10-28 11:00:00|1064.07|1062.07|1064.32|1062.32|1064.32|1062.32|1063.58|1061.58|0
1635419100000|2021-10-28 11:05:00|1064.56|1062.56|1065.3|1063.3|1065.54|1063.54|1063.58|1061.58|0
1635419400000|2021-10-28 11:10:00|1065.54|1063.54|1064.56|1062.56|1066.28|1064.28|1064.07|1062.07|0
1635419700000|2021-10-28 11:15:00|1064.81|1062.81|1064.56|1062.56|1065.05|1063.05|1064.31|1062.31|0
1635420000000|2021-10-28 11:20:00|1064.43|1062.43|1064.56|1062.56|1065.05|1063.05|1064.31|1062.31|0
1635420300000|2021-10-28 11:25:00|1064.8|1062.8|1064.56|1062.56|1065.29|1063.29|1064.31|1062.31|0
1635420600000|2021-10-28 11:30:00|1064.31|1062.31|1063.33|1061.33|1064.31|1062.31|1063.33|1061.33|0
1635420900000|2021-10-28 11:35:00|1063.58|1061.58|1064.07|1062.07|1064.56|1062.56|1063.58|1061.58|0
1635421200000|2021-10-28 11:40:00|1063.82|1061.82|1062.71|1060.71|1064.07|1062.07|1062.35|1060.35|0
1635421500000|2021-10-28 11:45:00|1062.59|1060.59|1063.08|1061.08|1064.06|1062.06|1062.59|1060.59|0
1635421800000|2021-10-28 11:50:00|1062.84|1060.84|1061.24|1059.24|1063.82|1061.82|1061.24|1059.24|0
1635422100000|2021-10-28 11:55:00|1061.37|1059.37|1061.85|1059.85|1063.33|1061.33|1061.37|1059.37|0
1635422400000|2021-10-28 12:00:00|1062.1|1060.1|1061.85|1059.85|1062.59|1060.59|1061.36|1059.36|0
1635422700000|2021-10-28 12:05:00|1062.1|1060.1|1063.57|1061.57|1063.81|1061.81|1061.85|1059.85|0
1635423000000|2021-10-28 12:10:00|1063.32|1061.32|1063.32|1061.32|1063.57|1061.57|1063.08|1061.08|0
1635423300000|2021-10-28 12:15:00|1063.57|1061.57|1066.02|1064.02|1066.02|1064.02|1063.32|1061.32|0
1635423600000|2021-10-28 12:20:00|1066.26|1064.26|1066.26|1064.26|1067.74|1065.74|1066.02|1064.02|0
1635423900000|2021-10-28 12:25:00|1066.02|1064.02|1064.06|1062.06|1066.02|1064.02|1064.06|1062.06|0
1635424200000|2021-10-28 12:30:00|1063.81|1061.81|1063.56|1061.56|1064.79|1062.79|1062.09|1060.09|0
1635424500000|2021-10-28 12:35:00|1063.81|1061.81|1063.07|1061.07|1066.02|1064.02|1063.07|1061.07|0
1635424800000|2021-10-28 12:40:00|1063.32|1061.32|1063.81|1061.81|1064.3|1062.3|1061.6|1059.6|0
1635425100000|2021-10-28 12:45:00|1063.56|1061.56|1062.09|1060.09|1064.79|1062.79|1061.85|1059.85|0
1635425400000|2021-10-28 12:50:00|1061.6|1059.6|1061.35|1059.35|1062.34|1060.34|1060.37|1058.37|0
1635425700000|2021-10-28 12:55:00|1061.6|1059.6|1064.05|1062.05|1064.05|1062.05|1061.35|1059.35|0
1635426000000|2021-10-28 13:00:00|1064.29|1062.29|1064.29|1062.29|1064.54|1062.54|1062.33|1060.33|0
1635426300000|2021-10-28 13:05:00|1065.03|1063.03|1062.33|1060.33|1065.03|1063.03|1062.33|1060.33|0
1635426600000|2021-10-28 13:10:00|1062.09|1060.09|1062.58|1060.58|1063.07|1061.07|1061.6|1059.6|0
1635426900000|2021-10-28 13:15:00|1062.82|1060.82|1065.03|1063.03|1065.03|1063.03|1062.58|1060.58|0
1635427200000|2021-10-28 13:20:00|1064.78|1062.78|1064.78|1062.78|1065.27|1063.27|1064.05|1062.05|0
1635427500000|2021-10-28 13:25:00|1065.03|1063.03|1064.78|1062.78|1065.27|1063.27|1063.06|1061.06|0
1635427800000|2021-10-28 13:30:00|1065.02|1063.02|1072.63|1070.63|1073.61|1071.61|1065.02|1063.02|0
1635428100000|2021-10-28 13:35:00|1072.87|1070.87|1070.17|1068.17|1073.61|1071.61|1067.23|1065.23|0
1635428400000|2021-10-28 13:40:00|1070.91|1068.91|1073.36|1071.36|1073.36|1071.36|1069.68|1067.68|0
1635428700000|2021-10-28 13:45:00|1073.23|1071.23|1076.21|1074.21|1078.91|1076.91|1073.23|1071.23|0
1635429000000|2021-10-28 13:50:00|1077.2|1075.2|1075.97|1073.97|1078.18|1076.18|1074.25|1072.25|0
1635429300000|2021-10-28 13:55:00|1076.46|1074.46|1077.68|1075.68|1079.65|1077.65|1075.72|1073.72|0
1635429600000|2021-10-28 14:00:00|1078.42|1076.42|1076.95|1074.95|1079.65|1077.65|1075.97|1073.97|0
1635429900000|2021-10-28 14:05:00|1076.46|1074.46|1078.17|1076.17|1079.15|1077.15|1074.98|1072.98|0
1635430200000|2021-10-28 14:10:00|1077.93|1075.93|1074.98|1072.98|1078.66|1076.66|1071.06|1069.06|0
1635430500000|2021-10-28 14:15:00|1075.23|1073.23|1075.72|1073.72|1076.45|1074.45|1073.27|1071.27|0
1635430800000|2021-10-28 14:20:00|1075.47|1073.47|1076.7|1074.7|1078.17|1076.17|1073.51|1071.51|0
1635431100000|2021-10-28 14:25:00|1076.45|1074.45|1080.87|1078.87|1081.36|1079.36|1075.96|1073.96|0
1635431400000|2021-10-28 14:30:00|1081.11|1079.11|1082.83|1080.83|1083.57|1081.57|1080.38|1078.38|0
1635431700000|2021-10-28 14:35:00|1083.08|1081.08|1084.44|1082.44|1084.49|1082.49|1081.36|1079.36|0
1635432000000|2021-10-28 14:40:00|1084.52|1082.52|1083.45|1081.45|1084.67|1082.67|1082.22|1080.22|0
1635432300000|2021-10-28 14:45:00|1083.69|1081.69|1086.54|1084.54|1089.58|1087.58|1083.69|1081.69|0
1635432600000|2021-10-28 14:50:00|1087.04|1085.04|1087.53|1085.53|1087.77|1085.77|1085.56|1083.56|0
1635432900000|2021-10-28 14:55:00|1087.77|1085.77|1085.07|1083.07|1087.77|1085.77|1084.83|1082.83|0
1635433200000|2021-10-28 15:00:00|1085.32|1083.32|1085.07|1083.07|1086.05|1084.05|1084.58|1082.58|0
1635433500000|2021-10-28 15:05:00|1085.32|1083.32|1087.28|1085.28|1087.77|1085.77|1084.82|1082.82|0
1635433800000|2021-10-28 15:10:00|1087.03|1085.03|1087.03|1085.03|1088.5|1086.5|1086.3|1084.3|0
1635434100000|2021-10-28 15:15:00|1087.28|1085.28|1087.77|1085.77|1088.75|1086.75|1086.54|1084.54|0
1635434400000|2021-10-28 15:20:00|1088.01|1086.01|1085.8|1083.8|1088.26|1086.26|1085.56|1083.56|0
1635434700000|2021-10-28 15:25:00|1086.05|1084.05|1085.39|1083.39|1087.03|1085.03|1085.07|1083.07|0
1635435000000|2021-10-28 15:30:00|1085.51|1083.51|1086.13|1084.13|1086.62|1084.62|1084.9|1082.9|0
1635435300000|2021-10-28 15:35:00|1086.86|1084.86|1088.09|1086.09|1088.83|1086.83|1086.62|1084.62|0
1635435600000|2021-10-28 15:40:00|1088.34|1086.34|1089.56|1087.56|1089.56|1087.56|1087.35|1085.35|0
1635435900000|2021-10-28 15:45:00|1089.32|1087.32|1080.97|1078.97|1089.32|1087.32|1080.97|1078.97|0
1635436200000|2021-10-28 15:50:00|1081.46|1079.46|1081.95|1079.95|1083.67|1081.67|1079.26|1077.26|0
1635436500000|2021-10-28 15:55:00|1081.71|1079.71|1080.97|1078.97|1082.2|1080.2|1080.24|1078.24|0
1635436800000|2021-10-28 16:00:00|1081.46|1079.46|1082.93|1080.93|1082.93|1080.93|1080.97|1078.97|0
1635437100000|2021-10-28 16:05:00|1082.69|1080.69|1084.4|1082.4|1084.4|1082.4|1082.69|1080.69|0
1635437400000|2021-10-28 16:10:00|1084.16|1082.16|1085.63|1083.63|1085.88|1083.88|1083.67|1081.67|0
1635437700000|2021-10-28 16:15:00|1085.88|1083.88|1086.61|1084.61|1087.1|1085.1|1085.14|1083.14|0
1635438000000|2021-10-28 16:20:00|1086.86|1084.86|1085.63|1083.63|1086.86|1084.86|1084.65|1082.65|0
1635438300000|2021-10-28 16:25:00|1085.87|1083.87|1082.85|1080.85|1085.87|1083.87|1082.61|1080.61|0
1635438600000|2021-10-28 16:30:00|1083.1|1081.1|1083.1|1081.1|1084.08|1082.08|1081.62|1079.62|0
1635438900000|2021-10-28 16:35:00|1083.34|1081.34|1082.11|1080.11|1083.34|1081.34|1080.89|1078.89|0
1635439200000|2021-10-28 16:40:00|1082.6|1080.6|1083.83|1081.83|1084.08|1082.08|1081.13|1079.13|0
1635439500000|2021-10-28 16:45:00|1084.08|1082.08|1083.34|1081.34|1084.32|1082.32|1082.6|1080.6|0
1635439800000|2021-10-28 16:50:00|1083.58|1081.58|1081.13|1079.13|1083.83|1081.83|1080.15|1078.15|0
1635440100000|2021-10-28 16:55:00|1081.37|1079.37|1076.96|1074.96|1081.87|1079.87|1075.49|1073.49|0
1635440400000|2021-10-28 17:00:00|1077.2|1075.2|1080.39|1078.39|1080.88|1078.88|1077.2|1075.2|0
1635440700000|2021-10-28 17:05:00|1080.64|1078.64|1079.99|1077.99|1081.37|1079.37|1079.41|1077.41|0
1635441000000|2021-10-28 17:10:00|1080.24|1078.24|1079.5|1077.5|1080.85|1078.85|1079.01|1077.01|0
1635441300000|2021-10-28 17:15:00|1079.37|1077.37|1078.27|1076.27|1080.73|1078.73|1078.03|1076.03|0
1635441600000|2021-10-28 17:20:00|1077.78|1075.78|1077.9|1075.9|1079.25|1077.25|1077.54|1075.54|0
1635441900000|2021-10-28 17:25:00|1078.03|1076.03|1080.48|1078.48|1080.73|1078.73|1078.03|1076.03|0
1635442200000|2021-10-28 17:30:00|1080.73|1078.73|1083.43|1081.43|1083.67|1081.67|1080.48|1078.48|0
1635442500000|2021-10-28 17:35:00|1083.67|1081.67|1084.41|1082.41|1084.65|1082.65|1082.93|1080.93|0
1635442800000|2021-10-28 17:40:00|1084.16|1082.16|1084.16|1082.16|1084.65|1082.65|1083.92|1081.92|0
1635443100000|2021-10-28 17:45:00|1084.41|1082.41|1083.67|1081.67|1084.65|1082.65|1083.18|1081.18|0
1635443400000|2021-10-28 17:50:00|1083.42|1081.42|1083.91|1081.91|1084.65|1082.65|1083.42|1081.42|0
1635443700000|2021-10-28 17:55:00|1083.67|1081.67|1083.18|1081.18|1084.16|1082.16|1082.44|1080.44|0
1635444000000|2021-10-28 18:00:00|1083.42|1081.42|1086.12|1084.12|1086.37|1084.37|1083.18|1081.18|0
1635444300000|2021-10-28 18:05:00|1085.99|1083.99|1086.44|1084.44|1086.61|1084.61|1085.88|1083.88|0
1635444600000|2021-10-28 18:10:00|1086.19|1084.19|1084.97|1082.97|1086.44|1084.44|1084.72|1082.72|0
1635444900000|2021-10-28 18:15:00|1085.21|1083.21|1087.42|1085.42|1087.67|1085.67|1084.72|1082.72|0
1635445200000|2021-10-28 18:20:00|1087.67|1085.67|1087.91|1085.91|1088.16|1086.16|1087.17|1085.17|0
1635445500000|2021-10-28 18:25:00|1088.16|1086.16|1087.66|1085.66|1088.65|1086.65|1086.44|1084.44|0
1635445800000|2021-10-28 18:30:00|1087.91|1085.91|1087.66|1085.66|1087.91|1085.91|1087.17|1085.17|0
1635446100000|2021-10-28 18:35:00|1087.91|1085.91|1087.91|1085.91|1088.89|1086.89|1087.66|1085.66|0
1635446400000|2021-10-28 18:40:00|1087.66|1085.66|1086.19|1084.19|1087.66|1085.66|1085.7|1083.7|0
1635446700000|2021-10-28 18:45:00|1086.43|1084.43|1087.42|1085.42|1087.66|1085.66|1085.45|1083.45|0
1635447000000|2021-10-28 18:50:00|1087.53|1085.53|1085.45|1083.45|1087.91|1085.91|1085.45|1083.45|0
1635447300000|2021-10-28 18:55:00|1085.7|1083.7|1084.96|1082.96|1085.94|1083.94|1083.98|1081.98|0
1635447600000|2021-10-28 19:00:00|1084.71|1082.71|1082.75|1080.75|1084.96|1082.96|1081.77|1079.77|0
1635447900000|2021-10-28 19:05:00|1082.99|1080.99|1084.22|1082.22|1084.46|1082.46|1082.26|1080.26|0
1635448200000|2021-10-28 19:10:00|1084.46|1082.46|1081.76|1079.76|1084.46|1082.46|1081.52|1079.52|0
1635448500000|2021-10-28 19:15:00|1081.27|1079.27|1084.46|1082.46|1084.71|1082.71|1081.03|1079.03|0
1635448800000|2021-10-28 19:20:00|1084.22|1082.22|1082.99|1080.99|1085.69|1083.69|1082.5|1080.5|0
1635449100000|2021-10-28 19:25:00|1083.23|1081.23|1082.5|1080.5|1083.23|1081.23|1081.02|1079.02|0
1635449400000|2021-10-28 19:30:00|1082.25|1080.25|1083.72|1081.72|1087.41|1085.41|1081.27|1079.27|0
1635449700000|2021-10-28 19:35:00|1083.97|1081.97|1085.2|1083.2|1086.67|1084.67|1083.72|1081.72|0
1635450000000|2021-10-28 19:40:00|1084.95|1082.95|1082.25|1080.25|1086.42|1084.42|1082.25|1080.25|0
1635450300000|2021-10-28 19:45:00|1082.49|1080.49|1084.95|1082.95|1085.44|1083.44|1081.51|1079.51|0
1635450600000|2021-10-28 19:50:00|1085.44|1083.44|1090.11|1088.11|1090.6|1088.6|1085.44|1083.44|0
1635450900000|2021-10-28 19:55:00|1090.6|1088.6|1091.33|1089.33|1093.3|1091.3|1090.11|1088.11|0
1635451200000|2021-10-28 20:00:00|1092.56|1090.56|1088.14|1086.14|1094.53|1092.53|1087.4|1085.4|0
1635451500000|2021-10-28 20:05:00|1087.89|1085.89|1087.65|1085.65|1089.37|1087.37|1085.93|1083.93|0
1635451800000|2021-10-28 20:10:00|1087.89|1085.89|1087.65|1085.65|1089.86|1087.86|1087.65|1085.65|0
1635452100000|2021-10-28 20:15:00|1088.83|1086.43|1089.6|1087.2|1089.6|1087.2|1088.83|1086.43|0
1635452400000|2021-10-28 20:20:00|1089.35|1086.95|1089.6|1087.2|1089.85|1087.45|1089.35|1086.95|0
1635452700000|2021-10-28 20:25:00|1089.47|1087.07|1089.6|1087.2|1090.09|1087.69|1089.35|1086.95|0
1635453000000|2021-10-28 20:30:00|1086.41|1084.01|1083.09|1080.69|1086.41|1084.01|1077.32|1074.92|0
1635453300000|2021-10-28 20:35:00|1083.7|1081.3|1081.49|1079.09|1083.7|1081.3|1080.27|1077.87|0
1635453600000|2021-10-28 20:40:00|1081.74|1079.34|1083.7|1081.3|1083.7|1081.3|1081.25|1078.85|0
1635453900000|2021-10-28 20:45:00|1083.46|1081.06|1081.98|1079.58|1084.19|1081.79|1081.49|1079.09|0
1635454200000|2021-10-28 20:50:00|1082.23|1079.83|1084.93|1082.53|1085.54|1083.14|1082.23|1079.83|0
1635454500000|2021-10-28 20:55:00|1085.17|1082.77|1082.82|1080.42|1085.29|1082.89|1082.34|1079.94|0
1635454800000|2021-10-28 21:00:00|1083.48|1081.08|1082.95|1080.55|1083.48|1081.08|1082.74|1080.34|0
1635455100000|2021-10-28 21:05:00|1082.99|1080.59|1083.48|1081.08|1083.48|1081.08|1082.92|1080.52|0
1635455400000|2021-10-28 21:10:00|1083.56|1081.16|1083.21|1080.81|1083.56|1081.16|1082.99|1080.59|0
1635455700000|2021-10-28 21:15:00|1083.34|1080.94|1083.27|1080.87|1083.88|1081.48|1083.2|1080.8|0
1635456000000|2021-10-28 21:20:00|1083.3|1080.9|1083.52|1081.12|1083.7|1081.3|1083.3|1080.9|0
1635456300000|2021-10-28 21:25:00|1083.56|1081.16|1084.7|1082.3|1085.21|1082.81|1083.16|1080.76|0
1635456600000|2021-10-28 21:30:00|1084.88|1082.48|1085.34|1082.94|1085.78|1083.38|1084.7|1082.3|0
1635456900000|2021-10-28 21:35:00|1085.27|1082.87|1085.31|1082.91|1085.52|1083.12|1084.8|1082.4|0
1635457200000|2021-10-28 21:40:00|1085.27|1082.87|1085.1|1082.7|1085.52|1083.12|1085.1|1082.7|0
1635457500000|2021-10-28 21:45:00|1084.62|1082.22|1084.69|1082.29|1085.45|1083.05|1084.62|1082.22|0
1635457800000|2021-10-28 21:50:00|1084.66|1082.26|1084.66|1082.26|1085.23|1082.83|1084.51|1082.11|0
1635458100000|2021-10-28 21:55:00|1084.55|1082.15|1084.12|1081.72|1084.66|1082.26|1083.62|1081.22|0
1635458400000|2021-10-28 22:00:00|1082.58|1080.18|1082.46|1080.06|1084.42|1082.02|1081.72|1079.32|0
1635458700000|2021-10-28 22:05:00|1082.71|1080.31|1082.21|1079.81|1083.2|1080.8|1081.72|1079.32|0
1635459000000|2021-10-28 22:10:00|1082.7|1080.3|1082.46|1080.06|1082.7|1080.3|1080.99|1078.59|0
1635459300000|2021-10-28 22:15:00|1082.21|1079.81|1082.21|1079.81|1082.21|1079.81|1081.23|1078.83|0
1635459600000|2021-10-28 22:20:00|1082.46|1080.06|1082.95|1080.55|1083.19|1080.79|1082.21|1079.81|0
1635459900000|2021-10-28 22:25:00|1083.19|1080.79|1084.42|1082.02|1084.42|1082.02|1082.95|1080.55|0
1635460200000|2021-10-28 22:30:00|1084.66|1082.26|1082.45|1080.05|1084.66|1082.26|1082.45|1080.05|0
1635460500000|2021-10-28 22:35:00|1082.21|1079.81|1080.98|1078.58|1082.45|1080.05|1080.74|1078.34|0
1635460800000|2021-10-28 22:40:00|1080.85|1078.45|1079.75|1077.35|1081.23|1078.83|1079.75|1077.35|0
1635461100000|2021-10-28 22:45:00|1080.24|1077.84|1080.73|1078.33|1080.98|1078.58|1080.12|1077.72|0
1635461400000|2021-10-28 22:50:00|1080.61|1078.21|1080.49|1078.09|1081.22|1078.82|1080|1077.6|0
1635461700000|2021-10-28 22:55:00|1080.24|1077.84|1080.73|1078.33|1081.22|1078.82|1080|1077.6|0
1635462000000|2021-10-28 23:00:00|1080.49|1078.09|1080.98|1078.58|1081.71|1079.31|1080.36|1077.96|0
1635462300000|2021-10-28 23:05:00|1081.22|1078.82|1080.48|1078.08|1081.22|1078.82|1079.5|1077.1|0
1635462600000|2021-10-28 23:10:00|1080.36|1077.96|1081.22|1078.82|1081.22|1078.82|1080.24|1077.84|0
1635462900000|2021-10-28 23:15:00|1080.97|1078.57|1078.52|1076.12|1080.97|1078.57|1078.27|1075.87|0
1635463200000|2021-10-28 23:20:00|1078.76|1076.36|1078.76|1076.36|1079.37|1076.97|1078.76|1076.36|0
1635463500000|2021-10-28 23:25:00|1079.01|1076.61|1078.76|1076.36|1079.25|1076.85|1078.52|1076.12|0
1635463800000|2021-10-28 23:30:00|1078.52|1076.12|1079.25|1076.85|1079.25|1076.85|1078.03|1075.63|0
1635464100000|2021-10-28 23:35:00|1079.01|1076.61|1078.76|1076.36|1079.01|1076.61|1078.51|1076.11|0
1635464400000|2021-10-28 23:40:00|1078.51|1076.11|1078.76|1076.36|1079.01|1076.61|1078.02|1075.62|0
1635464700000|2021-10-28 23:45:00|1078.51|1076.11|1079.99|1077.59|1079.99|1077.59|1078.02|1075.62|0
1635465000000|2021-10-28 23:50:00|1080.23|1077.83|1080.48|1078.08|1080.97|1078.57|1080.1|1077.7|0
1635465300000|2021-10-28 23:55:00|1080.23|1077.83|1079.98|1077.58|1080.97|1078.57|1079.98|1077.58|0
1635465600000|2021-10-29 00:00:00|1080.23|1077.83|1080.47|1078.07|1082.19|1079.79|1079.25|1076.85|0
1635465900000|2021-10-29 00:05:00|1080.59|1078.19|1080.96|1078.56|1081.21|1078.81|1079|1076.6|0
1635466200000|2021-10-29 00:10:00|1081.21|1078.81|1078.75|1076.35|1081.21|1078.81|1078.26|1075.86|0
1635466500000|2021-10-29 00:15:00|1078.51|1076.11|1077.64|1075.24|1078.75|1076.35|1077.28|1074.88|0
1635466800000|2021-10-29 00:20:00|1077.77|1075.37|1076.54|1074.14|1078.26|1075.86|1076.3|1073.9|0
1635467100000|2021-10-29 00:25:00|1076.79|1074.39|1076.79|1074.39|1077.28|1074.88|1076.3|1073.9|0
1635467400000|2021-10-29 00:30:00|1076.54|1074.14|1077.52|1075.12|1078.01|1075.61|1076.54|1074.14|0
1635467700000|2021-10-29 00:35:00|1077.77|1075.37|1078.26|1075.86|1078.5|1076.1|1077.03|1074.63|0
1635468000000|2021-10-29 00:40:00|1078.75|1076.35|1079.24|1076.84|1079.48|1077.08|1077.77|1075.37|0
1635468300000|2021-10-29 00:45:00|1078.99|1076.59|1077.03|1074.63|1078.99|1076.59|1076.78|1074.38|0
1635468600000|2021-10-29 00:50:00|1077.15|1074.75|1076.78|1074.38|1077.76|1075.36|1076.78|1074.38|0
1635468900000|2021-10-29 00:55:00|1076.9|1074.5|1076.78|1074.38|1077.03|1074.63|1076.05|1073.65|0
1635469200000|2021-10-29 01:00:00|1076.9|1074.5|1076.04|1073.64|1077.76|1075.36|1075.8|1073.4|0
1635469500000|2021-10-29 01:05:00|1075.8|1073.4|1074.08|1071.68|1075.8|1073.4|1074.08|1071.68|0
1635469800000|2021-10-29 01:10:00|1074.33|1071.93|1075.8|1073.4|1075.8|1073.4|1074.08|1071.68|0
1635470100000|2021-10-29 01:15:00|1075.55|1073.15|1075.31|1072.91|1076.29|1073.89|1075.06|1072.66|0
1635470400000|2021-10-29 01:20:00|1075.42|1073.02|1074.08|1071.68|1075.55|1073.15|1073.71|1071.31|0
1635470700000|2021-10-29 01:25:00|1074.32|1071.92|1075.79|1073.39|1076.04|1073.64|1073.83|1071.43|0
1635471000000|2021-10-29 01:30:00|1075.91|1073.51|1076.53|1074.13|1077.02|1074.62|1075.06|1072.66|0
1635471300000|2021-10-29 01:35:00|1076.77|1074.37|1075.3|1072.9|1076.77|1074.37|1074.57|1072.17|0
1635471600000|2021-10-29 01:40:00|1075.06|1072.66|1076.04|1073.64|1076.04|1073.64|1074.56|1072.16|0
1635471900000|2021-10-29 01:45:00|1075.55|1073.15|1076.28|1073.88|1076.53|1074.13|1075.05|1072.65|0
1635472200000|2021-10-29 01:50:00|1076.53|1074.13|1077.75|1075.35|1077.75|1075.35|1076.04|1073.64|0
1635472500000|2021-10-29 01:55:00|1077.51|1075.11|1075.91|1073.51|1078|1075.6|1075.79|1073.39|0
1635472800000|2021-10-29 02:00:00|1075.79|1073.39|1076.28|1073.88|1077.02|1074.62|1075.54|1073.14|0
1635473100000|2021-10-29 02:05:00|1076.03|1073.63|1076.52|1074.12|1076.77|1074.37|1076.03|1073.63|0
1635473400000|2021-10-29 02:10:00|1076.28|1073.88|1077.99|1075.59|1077.99|1075.59|1075.79|1073.39|0
1635473700000|2021-10-29 02:15:00|1078.11|1075.71|1077.75|1075.35|1078.11|1075.71|1077.5|1075.1|0
1635474000000|2021-10-29 02:20:00|1077.99|1075.59|1077.01|1074.61|1077.99|1075.59|1076.77|1074.37|0
1635474300000|2021-10-29 02:25:00|1076.77|1074.37|1077.01|1074.61|1077.75|1075.35|1076.77|1074.37|0
1635474600000|2021-10-29 02:30:00|1076.76|1074.36|1076.27|1073.87|1076.76|1074.36|1076.03|1073.63|0
1635474900000|2021-10-29 02:35:00|1076.03|1073.63|1076.52|1074.12|1077.01|1074.61|1076.03|1073.63|0
1635475200000|2021-10-29 02:40:00|1076.76|1074.36|1077.01|1074.61|1077.01|1074.61|1076.52|1074.12|0
1635475500000|2021-10-29 02:45:00|1077.12|1074.72|1077.5|1075.1|1077.99|1075.59|1077.12|1074.72|0
1635475800000|2021-10-29 02:50:00|1077.61|1075.21|1077.01|1074.61|1077.74|1075.34|1077.01|1074.61|0
1635476100000|2021-10-29 02:55:00|1077.25|1074.85|1077.25|1074.85|1077.5|1075.1|1077|1074.6|0
1635476400000|2021-10-29 03:00:00|1077.49|1075.09|1077.25|1074.85|1077.49|1075.09|1076.51|1074.11|0
1635476700000|2021-10-29 03:05:00|1077.49|1075.09|1077.49|1075.09|1077.74|1075.34|1077.25|1074.85|0
1635477000000|2021-10-29 03:10:00|1077.25|1074.85|1077.49|1075.09|1077.74|1075.34|1077|1074.6|0
1635477300000|2021-10-29 03:15:00|1077.74|1075.34|1077.49|1075.09|1077.98|1075.58|1077.25|1074.85|0
1635477600000|2021-10-29 03:20:00|1077.74|1075.34|1079.95|1077.55|1080.68|1078.28|1077.74|1075.34|0
1635477900000|2021-10-29 03:25:00|1079.94|1077.54|1080.93|1078.53|1081.42|1079.02|1079.7|1077.3|0
1635478200000|2021-10-29 03:30:00|1080.8|1078.4|1080.43|1078.03|1080.93|1078.53|1080.19|1077.79|0
1635478500000|2021-10-29 03:35:00|1080.68|1078.28|1080.43|1078.03|1080.92|1078.52|1080.43|1078.03|0
1635478800000|2021-10-29 03:40:00|1080.31|1077.91|1079.7|1077.3|1080.43|1078.03|1079.7|1077.3|0
1635479100000|2021-10-29 03:45:00|1079.94|1077.54|1079.2|1076.8|1080.19|1077.79|1079.2|1076.8|0
1635479400000|2021-10-29 03:50:00|1079.32|1076.92|1079.2|1076.8|1079.69|1077.29|1078.96|1076.56|0
1635479700000|2021-10-29 03:55:00|1078.96|1076.56|1079.2|1076.8|1079.69|1077.29|1078.71|1076.31|0
1635480000000|2021-10-29 04:00:00|1079.45|1077.05|1079.45|1077.05|1079.69|1077.29|1078.96|1076.56|0
1635480300000|2021-10-29 04:05:00|1079.2|1076.8|1079.69|1077.29|1079.69|1077.29|1078.95|1076.55|0
1635480600000|2021-10-29 04:10:00|1079.45|1077.05|1079.2|1076.8|1079.69|1077.29|1078.95|1076.55|0
1635480900000|2021-10-29 04:15:00|1079.44|1077.04|1079.69|1077.29|1079.69|1077.29|1079.44|1077.04|0
1635481200000|2021-10-29 04:20:00|1079.88|1077.48|1079.88|1077.48|1080.37|1077.97|1079.88|1077.48|0
1635481500000|2021-10-29 04:25:00|1080.12|1077.72|1079.39|1076.99|1080.12|1077.72|1079.14|1076.74|0
1635481800000|2021-10-29 04:30:00|1079.14|1076.74|1076.69|1074.29|1079.39|1076.99|1076.69|1074.29|0
1635482100000|2021-10-29 04:35:00|1076.93|1074.53|1075.95|1073.55|1076.93|1074.53|1075.95|1073.55|0
1635482400000|2021-10-29 04:40:00|1076.19|1073.79|1076.44|1074.04|1076.93|1074.53|1075.7|1073.3|0
1635482700000|2021-10-29 04:45:00|1076.68|1074.28|1075.46|1073.06|1076.68|1074.28|1075.46|1073.06|0
1635483000000|2021-10-29 04:50:00|1075.7|1073.3|1075.95|1073.55|1076.19|1073.79|1075.21|1072.81|0
1635483300000|2021-10-29 04:55:00|1075.7|1073.3|1075.21|1072.81|1075.95|1073.55|1075.21|1072.81|0
1635483600000|2021-10-29 05:00:00|1074.96|1072.56|1074.23|1071.83|1075.45|1073.05|1073.98|1071.58|0
1635483900000|2021-10-29 05:05:00|1074.35|1071.95|1073|1070.6|1074.47|1072.07|1073|1070.6|0
1635484200000|2021-10-29 05:10:00|1073.25|1070.85|1073.73|1071.33|1073.74|1071.34|1072.02|1069.62|0
1635484500000|2021-10-29 05:15:00|1073.36|1070.96|1075.21|1072.81|1075.45|1073.05|1073.36|1070.96|0
1635484800000|2021-10-29 05:20:00|1075.45|1073.05|1073.73|1071.33|1075.45|1073.05|1073|1070.6|0
1635485100000|2021-10-29 05:25:00|1073.98|1071.58|1073.73|1071.33|1074.34|1071.94|1073.49|1071.09|0
1635485400000|2021-10-29 05:30:00|1073.6|1071.2|1074.22|1071.82|1075.45|1073.05|1073.6|1071.2|0
1635485700000|2021-10-29 05:35:00|1074.34|1071.94|1074.58|1072.18|1074.83|1072.43|1073.98|1071.58|0
1635486000000|2021-10-29 05:40:00|1074.71|1072.31|1073.97|1071.57|1074.71|1072.31|1073.24|1070.84|0
1635486300000|2021-10-29 05:45:00|1074.09|1071.69|1073.48|1071.08|1074.09|1071.69|1072.99|1070.59|0
1635486600000|2021-10-29 05:50:00|1073.24|1070.84|1072.99|1070.59|1073.48|1071.08|1072.26|1069.86|0
1635486900000|2021-10-29 05:55:00|1073.11|1070.71|1072.99|1070.59|1074.46|1072.06|1072.99|1070.59|0
1635487200000|2021-10-29 06:00:00|1073.73|1071.33|1071.52|1069.12|1073.73|1071.33|1071.03|1068.63|0
1635487500000|2021-10-29 06:05:00|1071.27|1068.87|1068.57|1066.17|1071.76|1069.36|1068.45|1066.05|0
1635487800000|2021-10-29 06:10:00|1068.33|1065.93|1068.57|1066.17|1070.05|1067.65|1068.08|1065.68|0
1635488100000|2021-10-29 06:15:00|1068.45|1066.05|1070.53|1068.13|1070.9|1068.5|1068.45|1066.05|0
1635488400000|2021-10-29 06:20:00|1070.78|1068.38|1070.29|1067.89|1070.78|1068.38|1069.31|1066.91|0
1635488700000|2021-10-29 06:25:00|1070.04|1067.64|1072.74|1070.34|1072.74|1070.34|1069.8|1067.4|0
1635489000000|2021-10-29 06:30:00|1072.98|1070.58|1073.23|1070.83|1073.96|1071.56|1071.76|1069.36|0
1635489300000|2021-10-29 06:35:00|1073.47|1071.07|1072.74|1070.34|1073.72|1071.32|1072.49|1070.09|0
1635489600000|2021-10-29 06:40:00|1072.98|1070.58|1071.76|1069.36|1072.98|1070.58|1071.26|1068.86|0
1635489900000|2021-10-29 06:45:00|1071.51|1069.11|1071.02|1068.62|1072.25|1069.85|1071.02|1068.62|0
1635490200000|2021-10-29 06:50:00|1071.26|1068.86|1071.75|1069.35|1072.49|1070.09|1070.53|1068.13|0
1635490500000|2021-10-29 06:55:00|1071.51|1069.11|1072.24|1069.84|1072.73|1070.33|1071.02|1068.62|0
1635490800000|2021-10-29 07:00:00|1071.51|1069.11|1068.24|1065.84|1072.24|1069.84|1068.24|1065.84|0
1635491100000|2021-10-29 07:05:00|1068.41|1066.41|1071.1|1069.1|1071.1|1069.1|1065.72|1063.72|0
1635491400000|2021-10-29 07:10:00|1071.35|1069.35|1075.76|1073.76|1076|1074|1071.1|1069.1|0
1635491700000|2021-10-29 07:15:00|1075.51|1073.51|1073.8|1071.8|1076.74|1074.74|1073.8|1071.8|0
1635492000000|2021-10-29 07:20:00|1073.91|1071.91|1076.74|1074.74|1076.74|1074.74|1073.55|1071.55|0
1635492300000|2021-10-29 07:25:00|1076.98|1074.98|1075.84|1073.84|1077.72|1075.72|1075.27|1073.27|0
1635492600000|2021-10-29 07:30:00|1076.58|1074.58|1074.61|1072.61|1077.31|1075.31|1073.63|1071.63|0
1635492900000|2021-10-29 07:35:00|1074.86|1072.86|1074.86|1072.86|1075.11|1073.11|1073.88|1071.88|0
1635493200000|2021-10-29 07:40:00|1075.35|1073.35|1074.86|1072.86|1075.59|1073.59|1074.12|1072.12|0
1635493500000|2021-10-29 07:45:00|1074.61|1072.61|1073.88|1071.88|1075.1|1073.1|1073.63|1071.63|0
1635493800000|2021-10-29 07:50:00|1074.12|1072.12|1074.48|1072.48|1075.1|1073.1|1071.3|1069.3|0
1635494100000|2021-10-29 07:55:00|1074.61|1072.61|1073.5|1071.5|1074.86|1072.86|1072.77|1070.77|0
1635494400000|2021-10-29 08:00:00|1073.38|1071.38|1074.36|1072.36|1074.36|1072.36|1072.4|1070.4|0
1635494700000|2021-10-29 08:05:00|1074.61|1072.61|1073.63|1071.63|1075.59|1073.59|1073.38|1071.38|0
1635495000000|2021-10-29 08:10:00|1074.12|1072.12|1074.85|1072.85|1075.1|1073.1|1073.63|1071.63|0
1635495300000|2021-10-29 08:15:00|1074.61|1072.61|1074.72|1072.72|1074.97|1072.97|1073.63|1071.63|0
1635495600000|2021-10-29 08:20:00|1074.61|1072.61|1074.6|1072.6|1075.59|1073.59|1074.36|1072.36|0
1635495900000|2021-10-29 08:25:00|1075.1|1073.1|1069.21|1067.21|1075.1|1073.1|1068.97|1066.97|0
1635496200000|2021-10-29 08:30:00|1068.97|1066.97|1070.93|1068.93|1072.89|1070.89|1068.97|1066.97|0
1635496500000|2021-10-29 08:35:00|1071.17|1069.17|1069.94|1067.94|1071.17|1069.17|1068.47|1066.47|0
1635496800000|2021-10-29 08:40:00|1069.7|1067.7|1070.43|1068.43|1070.43|1068.43|1068.47|1066.47|0
1635497100000|2021-10-29 08:45:00|1070.31|1068.31|1068.96|1066.96|1070.92|1068.92|1068.72|1066.72|0
1635497400000|2021-10-29 08:50:00|1068.83|1066.83|1072.15|1070.15|1072.15|1070.15|1068.34|1066.34|0
1635497700000|2021-10-29 08:55:00|1071.9|1069.9|1072.39|1070.39|1072.88|1070.88|1070.92|1068.92|0
1635498000000|2021-10-29 09:00:00|1071.66|1069.66|1072.15|1070.15|1073.13|1071.13|1071.41|1069.41|0
1635498300000|2021-10-29 09:05:00|1071.65|1069.65|1073.37|1071.37|1074.11|1072.11|1071.41|1069.41|0
1635498600000|2021-10-29 09:10:00|1073.12|1071.12|1073.12|1071.12|1074.11|1072.11|1072.63|1070.63|0
1635498900000|2021-10-29 09:15:00|1072.88|1070.88|1070.43|1068.43|1073.12|1071.12|1069.69|1067.69|0
1635499200000|2021-10-29 09:20:00|1070.67|1068.67|1071.7|1069.7|1072.06|1070.06|1068.22|1066.22|0
1635499500000|2021-10-29 09:25:00|1071.94|1069.94|1071.21|1069.21|1071.94|1069.94|1069.49|1067.49|0
1635499800000|2021-10-29 09:30:00|1070.96|1068.96|1070.96|1068.96|1071.94|1069.94|1070.72|1068.72|0
1635500100000|2021-10-29 09:35:00|1071.21|1069.21|1071.45|1069.45|1072.43|1070.43|1071.21|1069.21|0
1635500400000|2021-10-29 09:40:00|1071.08|1069.08|1070.22|1068.22|1071.21|1069.21|1069.49|1067.49|0
1635500700000|2021-10-29 09:45:00|1069.98|1067.98|1070.47|1068.47|1071.2|1069.2|1069.73|1067.73|0
1635501000000|2021-10-29 09:50:00|1070.59|1068.59|1071.32|1069.32|1072.67|1070.67|1070.59|1068.59|0
1635501300000|2021-10-29 09:55:00|1071.45|1069.45|1071.32|1069.32|1072.43|1070.43|1071.2|1069.2|0
1635501600000|2021-10-29 10:00:00|1071.2|1069.2|1072.43|1070.43|1073.52|1071.52|1071.2|1069.2|0
1635501900000|2021-10-29 10:05:00|1072.18|1070.18|1071.2|1069.2|1072.18|1070.18|1070.71|1068.71|0
1635502200000|2021-10-29 10:10:00|1070.95|1068.95|1066.3|1064.3|1071.44|1069.44|1066.3|1064.3|0
1635502500000|2021-10-29 10:15:00|1066.41|1064.41|1066.3|1064.3|1067.28|1065.28|1065.81|1063.81|0
1635502800000|2021-10-29 10:20:00|1066.41|1064.41|1065.48|1063.48|1067.03|1065.03|1065.07|1063.07|0
1635503100000|2021-10-29 10:25:00|1065.23|1063.23|1066.46|1064.46|1066.7|1064.7|1065.23|1063.23|0
1635503400000|2021-10-29 10:30:00|1066.7|1064.7|1068.66|1066.66|1068.91|1066.91|1066.21|1064.21|0
1635503700000|2021-10-29 10:35:00|1068.42|1066.42|1069.51|1067.51|1070.13|1068.13|1068.17|1066.17|0
1635504000000|2021-10-29 10:40:00|1069.64|1067.64|1069.64|1067.64|1070.37|1068.37|1068.41|1066.41|0
1635504300000|2021-10-29 10:45:00|1069.76|1067.76|1070.62|1068.62|1071.6|1069.6|1069.76|1067.76|0
1635504600000|2021-10-29 10:50:00|1070.86|1068.86|1069.88|1067.88|1070.86|1068.86|1069.64|1067.64|0
1635504900000|2021-10-29 10:55:00|1069.75|1067.75|1070.37|1068.37|1071.11|1069.11|1067.92|1065.92|0
1635505200000|2021-10-29 11:00:00|1070.13|1068.13|1071.35|1069.35|1071.35|1069.35|1069.88|1067.88|0
1635505500000|2021-10-29 11:05:00|1071.1|1069.1|1070.37|1068.37|1071.35|1069.35|1069.75|1067.75|0
1635505800000|2021-10-29 11:10:00|1070.12|1068.12|1071.1|1069.1|1072.08|1070.08|1070.12|1068.12|0
1635506100000|2021-10-29 11:15:00|1070.86|1068.86|1070.86|1068.86|1071.35|1069.35|1070.61|1068.61|0
1635506400000|2021-10-29 11:20:00|1070.61|1068.61|1071.1|1069.1|1071.59|1069.59|1070.61|1068.61|0
1635506700000|2021-10-29 11:25:00|1071.22|1069.22|1071.1|1069.1|1071.59|1069.59|1070.73|1068.73|0
1635507000000|2021-10-29 11:30:00|1070.85|1068.85|1070.36|1068.36|1071.59|1069.59|1069.87|1067.87|0
1635507300000|2021-10-29 11:35:00|1070.61|1068.61|1074.04|1072.04|1074.28|1072.28|1070.61|1068.61|0
1635507600000|2021-10-29 11:40:00|1074.28|1072.28|1073.3|1071.3|1074.28|1072.28|1072.57|1070.57|0
1635507900000|2021-10-29 11:45:00|1073.55|1071.55|1073.79|1071.79|1074.77|1072.77|1072.81|1070.81|0
1635508200000|2021-10-29 11:50:00|1073.54|1071.54|1073.99|1071.99|1075.01|1073.01|1073.54|1071.54|0
1635508500000|2021-10-29 11:55:00|1074.23|1072.23|1071.53|1069.53|1074.23|1072.23|1071.53|1069.53|0
1635508800000|2021-10-29 12:00:00|1071.29|1069.29|1071.53|1069.53|1071.78|1069.78|1070.31|1068.31|0
1635509100000|2021-10-29 12:05:00|1071.29|1069.29|1073.74|1071.74|1073.98|1071.98|1071.29|1069.29|0
1635509400000|2021-10-29 12:10:00|1073.98|1071.98|1073.74|1071.74|1074.96|1072.96|1073|1071|0
1635509700000|2021-10-29 12:15:00|1073.98|1071.98|1073.41|1071.41|1073.98|1071.98|1072.63|1070.63|0
1635510000000|2021-10-29 12:20:00|1073.54|1071.54|1072.8|1070.8|1074.27|1072.27|1072.8|1070.8|0
1635510300000|2021-10-29 12:25:00|1072.56|1070.56|1073.41|1071.41|1073.78|1071.78|1072.56|1070.56|0
1635510600000|2021-10-29 12:30:00|1073.29|1071.29|1074.52|1072.52|1075.74|1073.74|1071.57|1069.57|0
1635510900000|2021-10-29 12:35:00|1074.03|1072.03|1074.27|1072.27|1076.72|1074.72|1073.04|1071.04|0
1635511200000|2021-10-29 12:40:00|1073.78|1071.78|1071.82|1069.82|1074.51|1072.51|1071.82|1069.82|0
1635511500000|2021-10-29 12:45:00|1071.57|1069.57|1068.87|1066.87|1072.31|1070.31|1067.89|1065.89|0
1635511800000|2021-10-29 12:50:00|1068.63|1066.63|1066.91|1064.91|1068.87|1066.87|1065.69|1063.69|0
1635512100000|2021-10-29 12:55:00|1067.16|1065.16|1068.14|1066.14|1069.12|1067.12|1066.67|1064.67|0
1635512400000|2021-10-29 13:00:00|1068.01|1066.01|1067.15|1065.15|1069.61|1067.61|1066.66|1064.66|0
1635512700000|2021-10-29 13:05:00|1067.4|1065.4|1065.93|1063.93|1067.4|1065.4|1065.19|1063.19|0
1635513000000|2021-10-29 13:10:00|1065.68|1063.68|1068.21|1066.21|1068.21|1066.21|1065.68|1063.68|0
1635513300000|2021-10-29 13:15:00|1067.97|1065.97|1069.44|1067.44|1070.66|1068.66|1067.48|1065.48|0
1635513600000|2021-10-29 13:20:00|1069.19|1067.19|1069.93|1067.93|1070.42|1068.42|1068.95|1066.95|0
1635513900000|2021-10-29 13:25:00|1069.44|1067.44|1068.82|1066.82|1071.89|1069.89|1068.7|1066.7|0
1635514200000|2021-10-29 13:30:00|1069.43|1067.43|1074.34|1072.34|1074.58|1072.58|1066.49|1064.49|0
1635514500000|2021-10-29 13:35:00|1073.85|1071.85|1079.11|1077.11|1080.22|1078.22|1073.6|1071.6|0
1635514800000|2021-10-29 13:40:00|1079.49|1077.49|1080.71|1078.71|1081.45|1079.45|1079|1077|0
1635515100000|2021-10-29 13:45:00|1080.96|1078.96|1082.67|1080.67|1082.67|1080.67|1079.48|1077.48|0
1635515400000|2021-10-29 13:50:00|1082.92|1080.92|1084.39|1082.39|1084.88|1082.88|1079.73|1077.73|0
1635515700000|2021-10-29 13:55:00|1084.14|1082.14|1081.28|1079.28|1086.35|1084.35|1080.55|1078.55|0
1635516000000|2021-10-29 14:00:00|1081.53|1079.53|1080.79|1078.79|1082.76|1080.76|1080.3|1078.3|0
1635516300000|2021-10-29 14:05:00|1081.28|1079.28|1084.47|1082.47|1085.95|1083.95|1081.28|1079.28|0
1635516600000|2021-10-29 14:10:00|1084.23|1082.23|1081.28|1079.28|1084.23|1082.23|1081.04|1079.04|0
1635516900000|2021-10-29 14:15:00|1081.53|1079.53|1079.07|1077.07|1082.51|1080.51|1076.37|1074.37|0
1635517200000|2021-10-29 14:20:00|1078.83|1076.83|1077.84|1075.84|1082.26|1080.26|1077.84|1075.84|0
1635517500000|2021-10-29 14:25:00|1078.33|1076.33|1077.6|1075.6|1079.56|1077.56|1075.88|1073.88|0
1635517800000|2021-10-29 14:30:00|1077.84|1075.84|1077.84|1075.84|1078.09|1076.09|1075.14|1073.14|0
1635518100000|2021-10-29 14:35:00|1077.6|1075.6|1078.33|1076.33|1079.8|1077.8|1077.6|1075.6|0
1635518400000|2021-10-29 14:40:00|1078.82|1076.82|1080.54|1078.54|1080.54|1078.54|1077.35|1075.35|0
1635518700000|2021-10-29 14:45:00|1080.29|1078.29|1083.98|1081.98|1084.22|1082.22|1080.05|1078.05|0
1635519000000|2021-10-29 14:50:00|1084.22|1082.22|1082.75|1080.75|1085.69|1083.69|1082.01|1080.01|0
1635519300000|2021-10-29 14:55:00|1082.01|1080.01|1083.24|1081.24|1085.45|1083.45|1081.76|1079.76|0
1635519600000|2021-10-29 15:00:00|1083.73|1081.73|1084.71|1082.71|1085.45|1083.45|1083.24|1081.24|0
1635519900000|2021-10-29 15:05:00|1084.95|1082.95|1088.39|1086.39|1088.39|1086.39|1083.73|1081.73|0
1635520200000|2021-10-29 15:10:00|1088.15|1086.15|1088.64|1086.64|1090.36|1088.36|1088.15|1086.15|0
1635520500000|2021-10-29 15:15:00|1088.88|1086.88|1090.14|1088.14|1091.09|1089.09|1087.65|1085.65|0
1635520800000|2021-10-29 15:20:00|1090.39|1088.39|1092|1090|1092|1090|1089.9|1087.9|0
1635521100000|2021-10-29 15:25:00|1091.76|1089.76|1090.52|1088.52|1092.07|1090.07|1090.52|1088.52|0
1635521400000|2021-10-29 15:30:00|1090.77|1088.77|1093.47|1091.47|1094.7|1092.7|1090.77|1088.77|0
1635521700000|2021-10-29 15:35:00|1093.23|1091.23|1091.01|1089.01|1093.23|1091.23|1090.28|1088.28|0
1635522000000|2021-10-29 15:40:00|1090.77|1088.77|1089.29|1087.29|1091.51|1089.51|1088.31|1086.31|0
1635522300000|2021-10-29 15:45:00|1089.05|1087.05|1089.29|1087.29|1089.54|1087.54|1088.06|1086.06|0
1635522600000|2021-10-29 15:50:00|1089.54|1087.54|1091.01|1089.01|1091.5|1089.5|1089.05|1087.05|0
1635522900000|2021-10-29 15:55:00|1091.26|1089.26|1090.52|1088.52|1092.98|1090.98|1090.52|1088.52|0
1635523200000|2021-10-29 16:00:00|1091.01|1089.01|1091.99|1089.99|1092.24|1090.24|1089.54|1087.54|0
1635523500000|2021-10-29 16:05:00|1092.24|1090.24|1094.45|1092.45|1094.7|1092.7|1091.99|1089.99|0
1635523800000|2021-10-29 16:10:00|1094.2|1092.2|1095.68|1093.68|1097.4|1095.4|1094.2|1092.2|0
1635524100000|2021-10-29 16:15:00|1095.92|1093.92|1096.66|1094.66|1096.66|1094.66|1095.43|1093.43|0
1635524400000|2021-10-29 16:20:00|1096.91|1094.91|1100.1|1098.1|1101.08|1099.08|1096.17|1094.17|0
1635524700000|2021-10-29 16:25:00|1099.86|1097.86|1101.33|1099.33|1101.33|1099.33|1098.38|1096.38|0
1635525000000|2021-10-29 16:30:00|1101.08|1099.08|1099.36|1097.36|1101.33|1099.33|1099.36|1097.36|0
1635525300000|2021-10-29 16:35:00|1099.61|1097.61|1100.34|1098.34|1100.34|1098.34|1099.36|1097.36|0
1635525600000|2021-10-29 16:40:00|1100.1|1098.1|1100.59|1098.59|1100.84|1098.84|1099.85|1097.85|0
1635525900000|2021-10-29 16:45:00|1100.84|1098.84|1098.62|1096.62|1100.84|1098.84|1098.38|1096.38|0
1635526200000|2021-10-29 16:50:00|1098.87|1096.87|1097.64|1095.64|1098.87|1096.87|1096.9|1094.9|0
1635526500000|2021-10-29 16:55:00|1097.88|1095.88|1097.39|1095.39|1098.62|1096.62|1096.65|1094.65|0
1635526800000|2021-10-29 17:00:00|1097.64|1095.64|1098.86|1096.86|1098.86|1096.86|1096.9|1094.9|0
1635527100000|2021-10-29 17:05:00|1098.62|1096.62|1098.37|1096.37|1098.62|1096.62|1097.39|1095.39|0
1635527400000|2021-10-29 17:10:00|1098.13|1096.13|1099.35|1097.35|1099.6|1097.6|1097.88|1095.88|0
1635527700000|2021-10-29 17:15:00|1099.11|1097.11|1101.08|1099.08|1101.08|1099.08|1098.86|1096.86|0
1635528000000|2021-10-29 17:20:00|1100.83|1098.83|1098.86|1096.86|1100.83|1098.83|1098.62|1096.62|0
1635528300000|2021-10-29 17:25:00|1099.11|1097.11|1098.37|1096.37|1099.6|1097.6|1098.12|1096.12|0
1635528600000|2021-10-29 17:30:00|1098.61|1096.61|1097.88|1095.88|1099.35|1097.35|1097.88|1095.88|0
1635528900000|2021-10-29 17:35:00|1098.12|1096.12|1097.87|1095.87|1098.37|1096.37|1097.14|1095.14|0
1635529200000|2021-10-29 17:40:00|1097.63|1095.63|1097.38|1095.38|1098.12|1096.12|1096.89|1094.89|0
1635529500000|2021-10-29 17:45:00|1097.63|1095.63|1095.17|1093.17|1097.63|1095.63|1094.43|1092.43|0
1635529800000|2021-10-29 17:50:00|1095.41|1093.41|1096.15|1094.15|1096.4|1094.4|1094.92|1092.92|0
1635530100000|2021-10-29 17:55:00|1095.91|1093.91|1097.13|1095.13|1097.63|1095.63|1095.91|1093.91|0
1635530400000|2021-10-29 18:00:00|1096.89|1094.89|1096.89|1094.89|1097.13|1095.13|1095.66|1093.66|0
1635530700000|2021-10-29 18:05:00|1096.64|1094.64|1097.13|1095.13|1097.25|1095.25|1096.15|1094.15|0
1635531000000|2021-10-29 18:10:00|1096.89|1094.89|1095.9|1093.9|1097.62|1095.62|1095.66|1093.66|0
1635531300000|2021-10-29 18:15:00|1096.15|1094.15|1093.44|1091.44|1096.15|1094.15|1093.2|1091.2|0
1635531600000|2021-10-29 18:20:00|1093.69|1091.69|1090.49|1088.49|1094.67|1092.67|1090.49|1088.49|0
1635531900000|2021-10-29 18:25:00|1090.74|1088.74|1088.53|1086.53|1090.98|1088.98|1088.53|1086.53|0
1635532200000|2021-10-29 18:30:00|1088.77|1086.77|1088.53|1086.53|1089.75|1087.75|1087.54|1085.54|0
1635532500000|2021-10-29 18:35:00|1088.77|1086.77|1090|1088|1090.98|1088.98|1088.77|1086.77|0
1635532800000|2021-10-29 18:40:00|1090.49|1088.49|1092.7|1090.7|1093.19|1091.19|1090.24|1088.24|0
1635533100000|2021-10-29 18:45:00|1092.95|1090.95|1092.95|1090.95|1093.44|1091.44|1091.23|1089.23|0
1635533400000|2021-10-29 18:50:00|1092.7|1090.7|1092.7|1090.7|1093.68|1091.68|1091.96|1089.96|0
1635533700000|2021-10-29 18:55:00|1092.94|1090.94|1092.21|1090.21|1093.68|1091.68|1091.47|1089.47|0
1635534000000|2021-10-29 19:00:00|1092.45|1090.45|1091.22|1089.22|1093.19|1091.19|1089.99|1087.99|0
1635534300000|2021-10-29 19:05:00|1091.47|1089.47|1092.45|1090.45|1093.43|1091.43|1090.73|1088.73|0
1635534600000|2021-10-29 19:10:00|1092.2|1090.2|1090.98|1088.98|1092.45|1090.45|1090.24|1088.24|0
1635534900000|2021-10-29 19:15:00|1091.22|1089.22|1088.76|1086.76|1091.47|1089.47|1086.31|1084.31|0
1635535200000|2021-10-29 19:20:00|1089.01|1087.01|1087.04|1085.04|1090.73|1088.73|1087.04|1085.04|0
1635535500000|2021-10-29 19:25:00|1087.29|1085.29|1089.25|1087.25|1089.5|1087.5|1086.8|1084.8|0
1635535800000|2021-10-29 19:30:00|1089.01|1087.01|1091.71|1089.71|1091.95|1089.95|1088.14|1086.14|0
1635536100000|2021-10-29 19:35:00|1091.46|1089.46|1093.18|1091.18|1094.66|1092.66|1091.46|1089.46|0
1635536400000|2021-10-29 19:40:00|1092.94|1090.94|1096.13|1094.13|1096.87|1094.87|1092.94|1090.94|0
1635536700000|2021-10-29 19:45:00|1095.89|1093.89|1097.48|1095.48|1099.08|1097.08|1095.89|1093.89|0
1635537000000|2021-10-29 19:50:00|1097.61|1095.61|1104|1102|1104.25|1102.25|1096.13|1094.13|0
1635537300000|2021-10-29 19:55:00|1104.25|1102.25|1101.05|1099.05|1105.23|1103.23|1100.8|1098.8|0
1635537600000|2021-10-29 20:00:00|1101.54|1099.54|1103.32|1101.32|1103.57|1101.57|1101.05|1099.05|0
1635537900000|2021-10-29 20:05:00|1102.83|1100.83|1103.07|1101.07|1103.07|1101.07|1101.6|1099.6|0
1635538200000|2021-10-29 20:10:00|1102.83|1100.83|1104.55|1102.55|1105.53|1103.53|1102.83|1100.83|0
1635753600000|2021-11-01 08:00:00|1111.21|1109.21|1110.1|1108.1|1111.58|1109.58|1109.36|1107.36|0
1635753900000|2021-11-01 08:05:00|1110.35|1108.35|1110.04|1108.04|1110.78|1108.78|1109.55|1107.55|0
1635754200000|2021-11-01 08:10:00|1110.28|1108.28|1111.76|1109.76|1111.76|1109.76|1110.04|1108.04|0
1635754500000|2021-11-01 08:15:00|1112.25|1110.25|1114.47|1112.47|1114.97|1112.97|1112.01|1110.01|0
1635754800000|2021-11-01 08:20:00|1114.72|1112.72|1115.46|1113.46|1115.95|1113.95|1114.47|1112.47|0
1635755100000|2021-11-01 08:25:00|1115.21|1113.21|1115.95|1113.95|1116.69|1114.69|1114.22|1112.22|0
1635755400000|2021-11-01 08:30:00|1116.2|1114.2|1115.95|1113.95|1117.18|1115.18|1115.7|1113.7|0
1635755700000|2021-11-01 08:35:00|1116.07|1114.07|1117.18|1115.18|1117.92|1115.92|1116.07|1114.07|0
1635756000000|2021-11-01 08:40:00|1116.93|1114.93|1117.92|1115.92|1117.92|1115.92|1116.69|1114.69|0
1635756300000|2021-11-01 08:45:00|1117.67|1115.67|1117.67|1115.67|1118.16|1116.16|1117.18|1115.18|0
1635756600000|2021-11-01 08:50:00|1117.42|1115.42|1118.41|1116.41|1118.41|1116.41|1117.42|1115.42|0
1635756900000|2021-11-01 08:55:00|1118.16|1116.16|1118.9|1116.9|1118.9|1116.9|1117.92|1115.92|0
1635757200000|2021-11-01 09:00:00|1119.15|1117.15|1120.63|1118.63|1120.63|1118.63|1118.16|1116.16|0
1635757500000|2021-11-01 09:05:00|1120.38|1118.38|1121.86|1119.86|1121.86|1119.86|1120.38|1118.38|0
1635757800000|2021-11-01 09:10:00|1122.11|1120.11|1120.87|1118.87|1122.35|1120.35|1120.63|1118.63|0
1635758100000|2021-11-01 09:15:00|1120.74|1118.74|1120.49|1118.49|1120.87|1118.87|1120.13|1118.13|0
1635758400000|2021-11-01 09:20:00|1120.16|1118.16|1120.16|1118.16|1120.4|1118.4|1119.91|1117.91|0
1635758700000|2021-11-01 09:25:00|1120.4|1118.4|1120.15|1118.15|1120.4|1118.4|1119.17|1117.17|0
1635759000000|2021-11-01 09:30:00|1120.4|1118.4|1120.4|1118.4|1120.65|1118.65|1119.66|1117.66|0
1635759300000|2021-11-01 09:35:00|1120.15|1118.15|1120.4|1118.4|1120.89|1118.89|1119.66|1117.66|0
1635759600000|2021-11-01 09:40:00|1120.65|1118.65|1119.91|1117.91|1120.65|1118.65|1119.66|1117.66|0
1635759900000|2021-11-01 09:45:00|1119.66|1117.66|1119.66|1117.66|1119.91|1117.91|1118.92|1116.92|0
1635760200000|2021-11-01 09:50:00|1119.41|1117.41|1119.41|1117.41|1119.91|1117.91|1119.41|1117.41|0
1635760500000|2021-11-01 09:55:00|1119.16|1117.16|1119.66|1117.66|1120.15|1118.15|1119.16|1117.16|0
1635760800000|2021-11-01 10:00:00|1119.9|1117.9|1119.9|1117.9|1120.15|1118.15|1119.41|1117.41|0
1635761100000|2021-11-01 10:05:00|1119.66|1117.66|1120.15|1118.15|1120.4|1118.4|1119.66|1117.66|0
1635761400000|2021-11-01 10:10:00|1119.9|1117.9|1120.64|1118.64|1120.64|1118.64|1119.9|1117.9|0
1635761700000|2021-11-01 10:15:00|1120.39|1118.39|1121.38|1119.38|1121.63|1119.63|1120.15|1118.15|0
1635762000000|2021-11-01 10:20:00|1121.63|1119.63|1120.89|1118.89|1121.87|1119.87|1120.89|1118.89|0
1635762300000|2021-11-01 10:25:00|1120.64|1118.64|1119.9|1117.9|1120.64|1118.64|1119.65|1117.65|0
1635762600000|2021-11-01 10:30:00|1120.15|1118.15|1120.64|1118.64|1120.88|1118.88|1119.9|1117.9|0
1635762900000|2021-11-01 10:35:00|1120.88|1118.88|1120.88|1118.88|1121.38|1119.38|1120.64|1118.64|0
1635763200000|2021-11-01 10:40:00|1120.76|1118.76|1120.39|1118.39|1120.88|1118.88|1120.39|1118.39|0
1635763500000|2021-11-01 10:45:00|1120.64|1118.64|1121.13|1119.13|1121.13|1119.13|1120.39|1118.39|0
1635763800000|2021-11-01 10:50:00|1120.88|1118.88|1121.62|1119.62|1122.11|1120.11|1120.88|1118.88|0
1635764100000|2021-11-01 10:55:00|1121.87|1119.87|1122.36|1120.36|1122.36|1120.36|1121.37|1119.37|0
1635764400000|2021-11-01 11:00:00|1122.23|1120.23|1123.1|1121.1|1123.1|1121.1|1122.11|1120.11|0
1635764700000|2021-11-01 11:05:00|1123.35|1121.35|1123.1|1121.1|1123.35|1121.35|1122.85|1120.85|0
1635765000000|2021-11-01 11:10:00|1122.85|1120.85|1122.11|1120.11|1123.1|1121.1|1122.11|1120.11|0
1635765300000|2021-11-01 11:15:00|1121.98|1119.98|1121.62|1119.62|1122.36|1120.36|1121.37|1119.37|0
1635765600000|2021-11-01 11:20:00|1121.37|1119.37|1121.12|1119.12|1121.37|1119.37|1120.88|1118.88|0
1635765900000|2021-11-01 11:25:00|1121.37|1119.37|1121.12|1119.12|1121.37|1119.37|1121.12|1119.12|0
1635766200000|2021-11-01 11:30:00|1120.88|1118.88|1120.14|1118.14|1120.88|1118.88|1120.14|1118.14|0
1635766500000|2021-11-01 11:35:00|1119.89|1117.89|1119.89|1117.89|1119.89|1117.89|1119.64|1117.64|0
1635766800000|2021-11-01 11:40:00|1119.64|1117.64|1119.64|1117.64|1119.64|1117.64|1119.15|1117.15|0
1635767100000|2021-11-01 11:45:00|1119.89|1117.89|1120.13|1118.13|1120.38|1118.38|1119.64|1117.64|0
1635767400000|2021-11-01 11:50:00|1119.89|1117.89|1119.89|1117.89|1120.38|1118.38|1119.89|1117.89|0
1635767700000|2021-11-01 11:55:00|1119.64|1117.64|1119.88|1117.88|1120.13|1118.13|1119.64|1117.64|0
1635768000000|2021-11-01 12:00:00|1119.76|1117.76|1118.9|1116.9|1119.88|1117.88|1118.9|1116.9|0
1635768300000|2021-11-01 12:05:00|1119.14|1117.14|1118.4|1116.4|1119.14|1117.14|1117.66|1115.66|0
1635768600000|2021-11-01 12:10:00|1118.16|1116.16|1118.16|1116.16|1118.4|1116.4|1117.66|1115.66|0
1635768900000|2021-11-01 12:15:00|1117.91|1115.91|1118.4|1116.4|1118.65|1116.65|1117.42|1115.42|0
1635769200000|2021-11-01 12:20:00|1118.16|1116.16|1118.15|1116.15|1118.4|1116.4|1117.91|1115.91|0
1635769500000|2021-11-01 12:25:00|1118.4|1116.4|1118.15|1116.15|1118.4|1116.4|1117.91|1115.91|0
1635769800000|2021-11-01 12:30:00|1117.91|1115.91|1115.93|1113.93|1117.91|1115.91|1115.93|1113.93|0
1635770100000|2021-11-01 12:35:00|1115.69|1113.69|1115.93|1113.93|1116.43|1114.43|1115.19|1113.19|0
1635770400000|2021-11-01 12:40:00|1115.69|1113.69|1114.95|1112.95|1115.93|1113.93|1114.45|1112.45|0
1635770700000|2021-11-01 12:45:00|1115.19|1113.19|1113.22|1111.22|1115.93|1113.93|1112.97|1110.97|0
1635771000000|2021-11-01 12:50:00|1112.97|1110.97|1113.58|1111.58|1113.71|1111.71|1112.97|1110.97|0
1635771300000|2021-11-01 12:55:00|1113.71|1111.71|1113.22|1111.22|1113.71|1111.71|1112.97|1110.97|0
1635771600000|2021-11-01 13:00:00|1112.97|1110.97|1111.74|1109.74|1113.47|1111.47|1111.49|1109.49|0
1635771900000|2021-11-01 13:05:00|1111.99|1109.99|1109.77|1107.77|1112.23|1110.23|1108.54|1106.54|0
1635772200000|2021-11-01 13:10:00|1109.52|1107.52|1111.98|1109.98|1112.23|1110.23|1109.52|1107.52|0
1635772500000|2021-11-01 13:15:00|1111.74|1109.74|1112.97|1110.97|1112.97|1110.97|1111.74|1109.74|0
1635772800000|2021-11-01 13:20:00|1112.72|1110.72|1112.48|1110.48|1112.72|1110.72|1111.49|1109.49|0
1635773100000|2021-11-01 13:25:00|1112.23|1110.23|1111.98|1109.98|1112.97|1110.97|1111.74|1109.74|0
1635773400000|2021-11-01 13:30:00|1112.47|1110.47|1113.71|1111.71|1115.93|1113.93|1110.01|1108.01|0
1635773700000|2021-11-01 13:35:00|1113.46|1111.46|1110.97|1108.97|1113.46|1111.46|1106.5|1104.5|0
1635774000000|2021-11-01 13:40:00|1110.47|1108.47|1108.5|1106.5|1111.21|1109.21|1108.01|1106.01|0
1635774300000|2021-11-01 13:45:00|1108.26|1106.26|1102.59|1100.59|1110.23|1108.23|1102.34|1100.34|0
1635774600000|2021-11-01 13:50:00|1102.1|1100.1|1104.56|1102.56|1106.04|1104.04|1100.62|1098.62|0
1635774900000|2021-11-01 13:55:00|1104.07|1102.07|1102.09|1100.09|1105.3|1103.3|1101.23|1099.23|0
1635775200000|2021-11-01 14:00:00|1101.85|1099.85|1093.47|1091.47|1101.85|1099.85|1091.26|1089.26|0
1635775500000|2021-11-01 14:05:00|1094.46|1092.46|1102.09|1100.09|1102.83|1100.83|1094.46|1092.46|0
1635775800000|2021-11-01 14:10:00|1101.85|1099.85|1100.12|1098.12|1102.83|1100.83|1098.15|1096.15|0
1635776100000|2021-11-01 14:15:00|1100.61|1098.61|1100.12|1098.12|1102.09|1100.09|1099.14|1097.14|0
1635776400000|2021-11-01 14:20:00|1100.37|1098.37|1097.16|1095.16|1102.83|1100.83|1096.42|1094.42|0
1635776700000|2021-11-01 14:25:00|1097.41|1095.41|1099.69|1097.69|1101.16|1099.16|1097.41|1095.41|0
1635777000000|2021-11-01 14:30:00|1099.44|1097.44|1098.45|1096.45|1099.44|1097.44|1095.99|1093.99|0
1635777300000|2021-11-01 14:35:00|1098.21|1096.21|1096.48|1094.48|1098.7|1096.7|1095.99|1093.99|0
1635777600000|2021-11-01 14:40:00|1096.73|1094.73|1096.48|1094.48|1097.96|1095.96|1094.76|1092.76|0
1635777900000|2021-11-01 14:45:00|1096.73|1094.73|1097.47|1095.47|1098.7|1096.7|1095.74|1093.74|0
1635778200000|2021-11-01 14:50:00|1097.22|1095.22|1093.77|1091.77|1099.44|1097.44|1093.77|1091.77|0
1635778500000|2021-11-01 14:55:00|1094.27|1092.27|1095.25|1093.25|1095.25|1093.25|1092.54|1090.54|0
1635778800000|2021-11-01 15:00:00|1094.76|1092.76|1100.17|1098.17|1101.16|1099.16|1094.76|1092.76|0
1635779100000|2021-11-01 15:05:00|1099.93|1097.93|1099.19|1097.19|1101.16|1099.16|1099.19|1097.19|0
1635779400000|2021-11-01 15:10:00|1098.94|1096.94|1097.96|1095.96|1099.19|1097.19|1096.73|1094.73|0
1635779700000|2021-11-01 15:15:00|1097.71|1095.71|1100.66|1098.66|1100.66|1098.66|1097.46|1095.46|0
1635780000000|2021-11-01 15:20:00|1100.42|1098.42|1102.39|1100.39|1103.37|1101.37|1100.42|1098.42|0
1635780300000|2021-11-01 15:25:00|1102.63|1100.63|1101.62|1099.62|1102.88|1100.88|1101.37|1099.37|0
1635780600000|2021-11-01 15:30:00|1101.86|1099.86|1103.83|1101.83|1104.33|1102.33|1101.86|1099.86|0
1635780900000|2021-11-01 15:35:00|1103.59|1101.59|1100.63|1098.63|1103.59|1101.59|1100.14|1098.14|0
1635781200000|2021-11-01 15:40:00|1100.38|1098.38|1102.35|1100.35|1102.35|1100.35|1099.4|1097.4|0
1635781500000|2021-11-01 15:45:00|1102.11|1100.11|1102.35|1100.35|1103.09|1101.09|1100.88|1098.88|0
1635781800000|2021-11-01 15:50:00|1102.6|1100.6|1100.87|1098.87|1102.6|1100.6|1100.38|1098.38|0
1635782100000|2021-11-01 15:55:00|1100.63|1098.63|1103.83|1101.83|1103.83|1101.83|1100.63|1098.63|0
1635782400000|2021-11-01 16:00:00|1104.07|1102.07|1103.83|1101.83|1104.19|1102.19|1102.84|1100.84|0
1635782700000|2021-11-01 16:05:00|1104.07|1102.07|1105.31|1103.31|1105.31|1103.31|1103.33|1101.33|0
1635783000000|2021-11-01 16:10:00|1105.06|1103.06|1105.18|1103.18|1106.04|1104.04|1104.57|1102.57|0
1635783300000|2021-11-01 16:15:00|1105.3|1103.3|1104.81|1102.81|1105.8|1103.8|1103.33|1101.33|0
1635783600000|2021-11-01 16:20:00|1105.06|1103.06|1105.55|1103.55|1106.29|1104.29|1104.56|1102.56|0
1635783900000|2021-11-01 16:25:00|1105.3|1103.3|1105.79|1103.79|1105.79|1103.79|1104.32|1102.32|0
1635784200000|2021-11-01 16:30:00|1106.04|1104.04|1105.43|1103.43|1106.17|1104.17|1105.18|1103.18|0
1635784500000|2021-11-01 16:35:00|1105.18|1103.18|1107.15|1105.15|1107.4|1105.4|1104.94|1102.94|0
1635784800000|2021-11-01 16:40:00|1106.91|1104.91|1107.65|1105.65|1108.63|1106.63|1106.91|1104.91|0
1635785100000|2021-11-01 16:45:00|1107.4|1105.4|1108.14|1106.14|1108.38|1106.38|1106.17|1104.17|0
1635785400000|2021-11-01 16:50:00|1108.38|1106.38|1108.38|1106.38|1108.63|1106.63|1107.64|1105.64|0
1635785700000|2021-11-01 16:55:00|1108.63|1106.63|1108.63|1106.63|1108.88|1106.88|1108.14|1106.14|0
1635786000000|2021-11-01 17:00:00|1108.88|1106.88|1108.38|1106.38|1109.12|1107.12|1108.38|1106.38|0
1635786300000|2021-11-01 17:05:00|1108.63|1106.63|1106.9|1104.9|1108.88|1106.88|1106.9|1104.9|0
1635786600000|2021-11-01 17:10:00|1107.15|1105.15|1107.15|1105.15|1107.15|1105.15|1106.41|1104.41|0
1635786900000|2021-11-01 17:15:00|1107.39|1105.39|1106.41|1104.41|1108.38|1106.38|1106.16|1104.16|0
1635787200000|2021-11-01 17:20:00|1106.16|1104.16|1101.48|1099.48|1106.41|1104.41|1100.98|1098.98|0
1635787500000|2021-11-01 17:25:00|1101.72|1099.72|1101.48|1099.48|1103.45|1101.45|1100|1098|0
1635787800000|2021-11-01 17:30:00|1101.23|1099.23|1100.98|1098.98|1101.72|1099.72|1099.51|1097.51|0
1635788100000|2021-11-01 17:35:00|1100.85|1098.85|1102.21|1100.21|1102.71|1100.71|1100.74|1098.74|0
1635788400000|2021-11-01 17:40:00|1101.97|1099.97|1097.29|1095.29|1101.97|1099.97|1097.04|1095.04|0
1635788700000|2021-11-01 17:45:00|1097.04|1095.04|1098.27|1096.27|1099.01|1097.01|1097.04|1095.04|0
1635789000000|2021-11-01 17:50:00|1098.02|1096.02|1095.81|1093.81|1098.52|1096.52|1095.81|1093.81|0
1635789300000|2021-11-01 17:55:00|1096.05|1094.05|1097.28|1095.28|1098.02|1096.02|1096.05|1094.05|0
1635789600000|2021-11-01 18:00:00|1097.04|1095.04|1096.05|1094.05|1098.27|1096.27|1095.56|1093.56|0
1635789900000|2021-11-01 18:05:00|1095.8|1093.8|1096.54|1094.54|1097.53|1095.53|1095.31|1093.31|0
1635790200000|2021-11-01 18:10:00|1096.79|1094.79|1093.83|1091.83|1097.53|1095.53|1093.34|1091.34|0
1635790500000|2021-11-01 18:15:00|1093.7|1091.7|1092.85|1090.85|1094.32|1092.32|1091.12|1089.12|0
1635790800000|2021-11-01 18:20:00|1092.6|1090.6|1096.29|1094.29|1096.54|1094.54|1092.35|1090.35|0
1635791100000|2021-11-01 18:25:00|1096.05|1094.05|1095.31|1093.31|1096.54|1094.54|1094.81|1092.81|0
1635791400000|2021-11-01 18:30:00|1095.55|1093.55|1099|1097|1099.25|1097.25|1095.31|1093.31|0
1635791700000|2021-11-01 18:35:00|1098.76|1096.76|1097.52|1095.52|1099.99|1097.99|1097.52|1095.52|0
1635792000000|2021-11-01 18:40:00|1097.77|1095.77|1100.23|1098.23|1100.23|1098.23|1097.52|1095.52|0
1635792300000|2021-11-01 18:45:00|1099.99|1097.99|1101.22|1099.22|1101.46|1099.46|1099.99|1097.99|0
1635792600000|2021-11-01 18:50:00|1101.46|1099.46|1099.74|1097.74|1101.46|1099.46|1099.49|1097.49|0
1635792900000|2021-11-01 18:55:00|1099.98|1097.98|1100.97|1098.97|1101.96|1099.96|1099.74|1097.74|0
1635793200000|2021-11-01 19:00:00|1100.72|1098.72|1101.95|1099.95|1101.95|1099.95|1099.74|1097.74|0
1635793500000|2021-11-01 19:05:00|1102.2|1100.2|1101.21|1099.21|1102.2|1100.2|1100.72|1098.72|0
1635793800000|2021-11-01 19:10:00|1101.46|1099.46|1102.2|1100.2|1102.45|1100.45|1101.46|1099.46|0
1635794100000|2021-11-01 19:15:00|1101.71|1099.71|1101.21|1099.21|1102.2|1100.2|1100.97|1098.97|0
1635794400000|2021-11-01 19:20:00|1101.46|1099.46|1103.68|1101.68|1103.68|1101.68|1098.75|1096.75|0
1635794700000|2021-11-01 19:25:00|1103.92|1101.92|1102.69|1100.69|1104.17|1102.17|1102.44|1100.44|0
1635795000000|2021-11-01 19:30:00|1102.94|1100.94|1105.65|1103.65|1105.65|1103.65|1102.94|1100.94|0
1635795300000|2021-11-01 19:35:00|1105.4|1103.4|1104.41|1102.41|1105.89|1103.89|1103.18|1101.18|0
1635795600000|2021-11-01 19:40:00|1104.66|1102.66|1105.65|1103.65|1105.89|1103.89|1103.18|1101.18|0
1635795900000|2021-11-01 19:45:00|1105.76|1103.76|1105.89|1103.89|1106.38|1104.38|1105.15|1103.15|0
1635796200000|2021-11-01 19:50:00|1106.38|1104.38|1104.66|1102.66|1108.11|1106.11|1103.67|1101.67|0
1635796500000|2021-11-01 19:55:00|1104.9|1102.9|1108.85|1106.85|1110.82|1108.82|1103.92|1101.92|0
1635796800000|2021-11-01 20:00:00|1109.83|1107.83|1108.35|1106.35|1109.83|1107.83|1107.86|1105.86|0
1635797100000|2021-11-01 20:05:00|1108.6|1106.6|1107.12|1105.12|1108.85|1106.85|1106.87|1104.87|0
1635797400000|2021-11-01 20:10:00|1106.87|1104.87|1108.11|1106.11|1109.34|1107.34|1106.87|1104.87|0
1635797700000|2021-11-01 20:15:00|1107.57|1105.17|1108.3|1105.9|1108.55|1106.15|1107.57|1105.17|0
1635798000000|2021-11-01 20:20:00|1108.55|1106.15|1109.04|1106.64|1109.29|1106.89|1108.55|1106.15|0
1635798300000|2021-11-01 20:25:00|1109.29|1106.89|1109.29|1106.89|1109.54|1107.14|1109.29|1106.89|0
1635798600000|2021-11-01 20:30:00|1109.54|1107.14|1109.78|1107.38|1109.78|1107.38|1109.29|1106.89|0
1635798900000|2021-11-01 20:35:00|1109.54|1107.14|1109.29|1106.89|1109.54|1107.14|1109.29|1106.89|0
1635799500000|2021-11-01 20:45:00|1109.53|1107.13|1109.78|1107.38|1109.78|1107.38|1109.29|1106.89|0
1635799800000|2021-11-01 20:50:00|1109.53|1107.13|1109.29|1106.89|1109.78|1107.38|1109.29|1106.89|0
1635800100000|2021-11-01 20:55:00|1109.53|1107.13|1109.9|1107.5|1109.9|1107.5|1109.29|1106.89|0
1635800400000|2021-11-01 21:00:00|1109.68|1107.28|1109.64|1107.24|1109.71|1107.31|1109.42|1107.02|0
1635800700000|2021-11-01 21:05:00|1109.68|1107.28|1109.38|1106.98|1109.68|1107.28|1109.31|1106.91|0
1635801000000|2021-11-01 21:10:00|1109.35|1106.95|1108.96|1106.56|1109.35|1106.95|1108.88|1106.48|0
1635801300000|2021-11-01 21:15:00|1108.99|1106.59|1109.24|1106.84|1109.28|1106.88|1108.92|1106.52|0
1635801600000|2021-11-01 21:20:00|1109.28|1106.88|1109.35|1106.95|1109.42|1107.02|1109.28|1106.88|0
1635801900000|2021-11-01 21:25:00|1108.88|1106.48|1109.17|1106.77|1109.17|1106.77|1108.88|1106.48|0
1635802200000|2021-11-01 21:30:00|1109.06|1106.66|1109.13|1106.73|1109.17|1106.77|1109.06|1106.66|0
1635802500000|2021-11-01 21:35:00|1109.06|1106.66|1109.09|1106.69|1109.17|1106.77|1109.06|1106.66|0
1635802800000|2021-11-01 21:40:00|1109.17|1106.77|1109.17|1106.77|1109.17|1106.77|1109.06|1106.66|0
1635803100000|2021-11-01 21:45:00|1109.2|1106.8|1109.28|1106.88|1109.35|1106.95|1109.2|1106.8|0
1635803400000|2021-11-01 21:50:00|1109.24|1106.84|1109.45|1107.05|1109.45|1107.05|1109.24|1106.84|0
1635803700000|2021-11-01 21:55:00|1109.48|1107.08|1109.28|1106.88|1109.63|1107.23|1109.28|1106.88|0
1635804000000|2021-11-01 22:00:00|1110.13|1107.73|1108.54|1106.14|1110.38|1107.98|1108.29|1105.89|0
1635804300000|2021-11-01 22:05:00|1108.41|1106.01|1108.04|1105.64|1108.53|1106.13|1107.79|1105.39|0
1635804600000|2021-11-01 22:10:00|1108.29|1105.89|1108.04|1105.64|1108.53|1106.13|1108.04|1105.64|0
1635804900000|2021-11-01 22:15:00|1107.79|1105.39|1107.05|1104.65|1107.79|1105.39|1107.05|1104.65|0
1635805200000|2021-11-01 22:20:00|1107.3|1104.9|1108.53|1106.13|1108.78|1106.38|1107.05|1104.65|0
1635805500000|2021-11-01 22:25:00|1108.78|1106.38|1109.76|1107.36|1109.76|1107.36|1108.78|1106.38|0
1635805800000|2021-11-01 22:30:00|1110.01|1107.61|1109.76|1107.36|1110.75|1108.35|1109.76|1107.36|0
1635806100000|2021-11-01 22:35:00|1110.01|1107.61|1111|1108.6|1111|1108.6|1109.76|1107.36|0
1635806400000|2021-11-01 22:40:00|1111.24|1108.84|1112.23|1109.83|1112.23|1109.83|1111.24|1108.84|0
1635806700000|2021-11-01 22:45:00|1111.98|1109.58|1110.99|1108.59|1112.23|1109.83|1110.99|1108.59|0
1635807000000|2021-11-01 22:50:00|1110.87|1108.47|1111.24|1108.84|1111.24|1108.84|1110.75|1108.35|0
1635807300000|2021-11-01 22:55:00|1111.49|1109.09|1111.6|1109.2|1112.23|1109.83|1111.24|1108.84|0
1635807600000|2021-11-01 23:00:00|1111.49|1109.09|1110.01|1107.61|1111.49|1109.09|1109.51|1107.11|0
1635807900000|2021-11-01 23:05:00|1109.88|1107.48|1109.26|1106.86|1110.01|1107.61|1108.28|1105.88|0
1635808200000|2021-11-01 23:10:00|1109.51|1107.11|1108.03|1105.63|1109.76|1107.36|1107.54|1105.14|0
1635808500000|2021-11-01 23:15:00|1108.28|1105.88|1109.26|1106.86|1109.51|1107.11|1108.03|1105.63|0
1635808800000|2021-11-01 23:20:00|1109.51|1107.11|1109.26|1106.86|1110|1107.6|1109.26|1106.86|0
1635809100000|2021-11-01 23:25:00|1109.38|1106.98|1110.25|1107.85|1110.74|1108.34|1109.38|1106.98|0
1635809400000|2021-11-01 23:30:00|1110|1107.6|1108.27|1105.87|1110|1107.6|1108.03|1105.63|0
1635809700000|2021-11-01 23:35:00|1108.52|1106.12|1108.27|1105.87|1108.77|1106.37|1107.78|1105.38|0
1635810000000|2021-11-01 23:40:00|1108.03|1105.63|1108.52|1106.12|1108.77|1106.37|1107.78|1105.38|0
1635810300000|2021-11-01 23:45:00|1108.77|1106.37|1108.52|1106.12|1109.01|1106.61|1108.52|1106.12|0
1635810600000|2021-11-01 23:50:00|1108.77|1106.37|1108.27|1105.87|1108.77|1106.37|1108.02|1105.62|0
1635810900000|2021-11-01 23:55:00|1108.52|1106.12|1107.65|1105.25|1108.76|1106.36|1107.53|1105.13|0
1635811200000|2021-11-02 00:00:00|1107.28|1104.88|1107.53|1105.13|1108.52|1106.12|1106.3|1103.9|0
1635811500000|2021-11-02 00:05:00|1107.78|1105.38|1107.28|1104.88|1108.52|1106.12|1107.28|1104.88|0
1635811800000|2021-11-02 00:10:00|1107.04|1104.64|1106.79|1104.39|1107.28|1104.88|1106.05|1103.65|0
1635812100000|2021-11-02 00:15:00|1107.04|1104.64|1106.79|1104.39|1107.53|1105.13|1106.05|1103.65|0
1635812400000|2021-11-02 00:20:00|1107.03|1104.63|1106.54|1104.14|1107.53|1105.13|1106.29|1103.89|0
1635812700000|2021-11-02 00:25:00|1106.79|1104.39|1106.29|1103.89|1107.03|1104.63|1106.05|1103.65|0
1635813000000|2021-11-02 00:30:00|1106.54|1104.14|1106.29|1103.89|1106.79|1104.39|1106.05|1103.65|0
1635813300000|2021-11-02 00:35:00|1106.16|1103.76|1106.54|1104.14|1106.79|1104.39|1106.05|1103.65|0
1635813600000|2021-11-02 00:40:00|1106.41|1104.01|1106.29|1103.89|1107.03|1104.63|1106.29|1103.89|0
1635813900000|2021-11-02 00:45:00|1106.04|1103.64|1106.78|1104.38|1107.03|1104.63|1106.04|1103.64|0
1635814200000|2021-11-02 00:50:00|1107.03|1104.63|1106.54|1104.14|1107.77|1105.37|1106.54|1104.14|0
1635814500000|2021-11-02 00:55:00|1106.65|1104.25|1107.39|1104.99|1107.52|1105.12|1106.54|1104.14|0
1635814800000|2021-11-02 01:00:00|1107.52|1105.12|1107.52|1105.12|1108.75|1106.35|1107.03|1104.63|0
1635815100000|2021-11-02 01:05:00|1107.77|1105.37|1109.25|1106.85|1109.25|1106.85|1107.77|1105.37|0
1635815400000|2021-11-02 01:10:00|1109.49|1107.09|1108.51|1106.11|1109.49|1107.09|1108.51|1106.11|0
1635815700000|2021-11-02 01:15:00|1108.75|1106.35|1107.52|1105.12|1108.75|1106.35|1107.52|1105.12|0
1635816000000|2021-11-02 01:20:00|1107.76|1105.36|1107.02|1104.62|1108.01|1105.61|1106.78|1104.38|0
1635816300000|2021-11-02 01:25:00|1106.78|1104.38|1106.9|1104.5|1107.02|1104.62|1106.28|1103.88|0
1635816600000|2021-11-02 01:30:00|1106.78|1104.38|1103.32|1100.92|1107.27|1104.87|1103.32|1100.92|0
1635816900000|2021-11-02 01:35:00|1103.08|1100.68|1103.32|1100.92|1103.57|1101.17|1102.58|1100.18|0
1635817200000|2021-11-02 01:40:00|1103.44|1101.04|1103.57|1101.17|1103.82|1101.42|1102.58|1100.18|0
1635817500000|2021-11-02 01:45:00|1103.82|1101.42|1102.83|1100.43|1103.82|1101.42|1102.34|1099.94|0
1635817800000|2021-11-02 01:50:00|1102.34|1099.94|1103.32|1100.92|1103.57|1101.17|1102.34|1099.94|0
1635818100000|2021-11-02 01:55:00|1103.07|1100.67|1102.83|1100.43|1103.57|1101.17|1102.83|1100.43|0
1635818400000|2021-11-02 02:00:00|1103.07|1100.67|1104.06|1101.66|1104.06|1101.66|1102.83|1100.43|0
1635818700000|2021-11-02 02:05:00|1103.81|1101.41|1102.09|1099.69|1103.81|1101.41|1101.84|1099.44|0
1635819000000|2021-11-02 02:10:00|1102.33|1099.93|1102.58|1100.18|1103.07|1100.67|1102.09|1099.69|0
1635819300000|2021-11-02 02:15:00|1102.33|1099.93|1101.84|1099.44|1102.94|1100.54|1101.84|1099.44|0
1635819600000|2021-11-02 02:20:00|1101.71|1099.31|1101.96|1099.56|1102.33|1099.93|1101.59|1099.19|0
1635819900000|2021-11-02 02:25:00|1102.08|1099.68|1102.08|1099.68|1102.58|1100.18|1101.95|1099.55|0
1635820200000|2021-11-02 02:30:00|1101.84|1099.44|1099.86|1097.46|1101.84|1099.44|1099.62|1097.22|0
1635820500000|2021-11-02 02:35:00|1099.62|1097.22|1100.6|1098.2|1100.6|1098.2|1099.37|1096.97|0
1635820800000|2021-11-02 02:40:00|1100.36|1097.96|1099.86|1097.46|1100.6|1098.2|1099.37|1096.97|0
1635821100000|2021-11-02 02:45:00|1099.62|1097.22|1099.61|1097.21|1100.11|1097.71|1099.37|1096.97|0
1635821400000|2021-11-02 02:50:00|1099.86|1097.46|1099.37|1096.97|1100.11|1097.71|1099.37|1096.97|0
1635821700000|2021-11-02 02:55:00|1099.61|1097.21|1099.73|1097.33|1100.11|1097.71|1099.37|1096.97|0
1635822000000|2021-11-02 03:00:00|1099.61|1097.21|1100.84|1098.44|1100.84|1098.44|1099.61|1097.21|0
1635822300000|2021-11-02 03:05:00|1100.72|1098.32|1100.84|1098.44|1101.09|1098.69|1100.6|1098.2|0
1635822600000|2021-11-02 03:10:00|1100.6|1098.2|1099.36|1096.96|1100.6|1098.2|1098.38|1095.98|0
1635822900000|2021-11-02 03:15:00|1099.12|1096.72|1098.38|1095.98|1099.86|1097.46|1098.38|1095.98|0
1635823200000|2021-11-02 03:20:00|1098.62|1096.22|1098.87|1096.47|1098.87|1096.47|1097.64|1095.24|0
1635823500000|2021-11-02 03:25:00|1098.62|1096.22|1098.87|1096.47|1099.12|1096.72|1098.38|1095.98|0
1635823800000|2021-11-02 03:30:00|1099.12|1096.72|1098.99|1096.59|1099.61|1097.21|1098.87|1096.47|0
1635824100000|2021-11-02 03:35:00|1099.11|1096.71|1100.1|1097.7|1100.1|1097.7|1098.87|1096.47|0
1635824400000|2021-11-02 03:40:00|1100.35|1097.95|1099.85|1097.45|1100.35|1097.95|1099.72|1097.32|0
1635824700000|2021-11-02 03:45:00|1099.72|1097.32|1099.61|1097.21|1099.85|1097.45|1099.36|1096.96|0
1635825000000|2021-11-02 03:50:00|1099.72|1097.32|1099.6|1097.2|1099.85|1097.45|1099.36|1096.96|0
1635825300000|2021-11-02 03:55:00|1099.85|1097.45|1100.59|1098.19|1100.59|1098.19|1099.6|1097.2|0
1635825600000|2021-11-02 04:00:00|1100.34|1097.94|1100.59|1098.19|1100.84|1098.44|1100.34|1097.94|0
1635825900000|2021-11-02 04:05:00|1100.84|1098.44|1101.08|1098.68|1101.33|1098.93|1100.59|1098.19|0
1635826200000|2021-11-02 04:10:00|1101.33|1098.93|1101.57|1099.17|1101.82|1099.42|1101.08|1098.68|0
1635826500000|2021-11-02 04:15:00|1101.33|1098.93|1100.83|1098.43|1101.33|1098.93|1100.83|1098.43|0
1635826800000|2021-11-02 04:20:00|1101.08|1098.68|1100.59|1098.19|1101.08|1098.68|1100.34|1097.94|0
1635827100000|2021-11-02 04:25:00|1100.34|1097.94|1100.83|1098.43|1100.83|1098.43|1100.09|1097.69|0
1635827400000|2021-11-02 04:30:00|1101.08|1098.68|1101.08|1098.68|1101.57|1099.17|1101.08|1098.68|0
1635827700000|2021-11-02 04:35:00|1101.32|1098.92|1100.83|1098.43|1101.32|1098.92|1100.58|1098.18|0
1635828000000|2021-11-02 04:40:00|1100.58|1098.18|1100.83|1098.43|1101.32|1098.92|1100.58|1098.18|0
1635828300000|2021-11-02 04:45:00|1101.08|1098.68|1100.83|1098.43|1101.08|1098.68|1100.58|1098.18|0
1635828600000|2021-11-02 04:50:00|1101.07|1098.67|1100.58|1098.18|1101.07|1098.67|1100.33|1097.93|0
1635828900000|2021-11-02 04:55:00|1100.33|1097.93|1100.33|1097.93|1100.83|1098.43|1100.09|1097.69|0
1635829200000|2021-11-02 05:00:00|1100.09|1097.69|1099.59|1097.19|1100.58|1098.18|1099.1|1096.7|0
1635829500000|2021-11-02 05:05:00|1099.35|1096.95|1101.07|1098.67|1101.07|1098.67|1099.35|1096.95|0
1635829800000|2021-11-02 05:10:00|1100.82|1098.42|1101.56|1099.16|1101.56|1099.16|1100.58|1098.18|0
1635830100000|2021-11-02 05:15:00|1101.81|1099.41|1100.82|1098.42|1101.81|1099.41|1100.82|1098.42|0
1635830400000|2021-11-02 05:20:00|1100.94|1098.54|1101.19|1098.79|1101.56|1099.16|1100.58|1098.18|0
1635830700000|2021-11-02 05:25:00|1101.07|1098.67|1101.56|1099.16|1101.81|1099.41|1101.07|1098.67|0
1635831000000|2021-11-02 05:30:00|1101.68|1099.28|1102.05|1099.65|1102.79|1100.39|1101.68|1099.28|0
1635831300000|2021-11-02 05:35:00|1101.81|1099.41|1105.5|1103.1|1105.75|1103.35|1101.81|1099.41|0
1635831600000|2021-11-02 05:40:00|1106.24|1103.84|1105.75|1103.35|1106.49|1104.09|1105.5|1103.1|0
1635831900000|2021-11-02 05:45:00|1106|1103.6|1105.5|1103.1|1106|1103.6|1105.26|1102.86|0
1635832200000|2021-11-02 05:50:00|1105.75|1103.35|1105.81|1103.41|1106.79|1104.39|1105.5|1103.1|0
1635832500000|2021-11-02 05:55:00|1105.56|1103.16|1104.82|1102.42|1105.56|1103.16|1104.57|1102.17|0
1635832800000|2021-11-02 06:00:00|1104.57|1102.17|1102.85|1100.45|1104.82|1102.42|1102.85|1100.45|0
1635833100000|2021-11-02 06:05:00|1102.6|1100.2|1104.32|1101.92|1104.32|1101.92|1102.35|1099.95|0
1635833400000|2021-11-02 06:10:00|1104.08|1101.68|1103.58|1101.18|1104.32|1101.92|1103.58|1101.18|0
1635833700000|2021-11-02 06:15:00|1103.83|1101.43|1105.06|1102.66|1105.56|1103.16|1103.83|1101.43|0
1635834000000|2021-11-02 06:20:00|1104.82|1102.42|1104.81|1102.41|1105.56|1103.16|1104.32|1101.92|0
1635834300000|2021-11-02 06:25:00|1104.57|1102.17|1103.83|1101.43|1104.57|1102.17|1103.34|1100.94|0
1635834600000|2021-11-02 06:30:00|1103.95|1101.55|1105.06|1102.66|1105.31|1102.91|1103.33|1100.93|0
1635834900000|2021-11-02 06:35:00|1105.31|1102.91|1105.06|1102.66|1105.8|1103.4|1105.06|1102.66|0
1635835200000|2021-11-02 06:40:00|1105.31|1102.91|1105.3|1102.9|1105.31|1102.91|1104.81|1102.41|0
1635835500000|2021-11-02 06:45:00|1105.18|1102.78|1105.55|1103.15|1105.8|1103.4|1104.81|1102.41|0
1635835800000|2021-11-02 06:50:00|1105.67|1103.27|1107.77|1105.37|1107.77|1105.37|1105.55|1103.15|0
1635836100000|2021-11-02 06:55:00|1107.52|1105.12|1107.03|1104.63|1107.52|1105.12|1106.78|1104.38|0
1635836400000|2021-11-02 07:00:00|1106.78|1104.38|1105.79|1103.39|1107.27|1104.87|1105.55|1103.15|0
1635836700000|2021-11-02 07:05:00|1105.84|1103.84|1106.09|1104.09|1106.58|1104.58|1105.59|1103.59|0
1635837000000|2021-11-02 07:10:00|1105.84|1103.84|1107.07|1105.07|1107.07|1105.07|1105.84|1103.84|0
1635837300000|2021-11-02 07:15:00|1106.94|1104.94|1108.53|1106.53|1109.02|1107.02|1106.94|1104.94|0
1635837600000|2021-11-02 07:20:00|1108.28|1106.28|1106.92|1104.92|1108.53|1106.53|1105.57|1103.57|0
1635837900000|2021-11-02 07:25:00|1107.04|1105.04|1106.06|1104.06|1107.04|1105.04|1105.32|1103.32|0
1635838200000|2021-11-02 07:30:00|1106.3|1104.3|1106.55|1104.55|1106.55|1104.55|1105.56|1103.56|0
1635838500000|2021-11-02 07:35:00|1106.3|1104.3|1107.54|1105.54|1107.78|1105.78|1106.18|1104.18|0
1635838800000|2021-11-02 07:40:00|1107.78|1105.78|1106.55|1104.55|1107.78|1105.78|1106.55|1104.55|0
1635839100000|2021-11-02 07:45:00|1106.3|1104.3|1107.53|1105.53|1107.53|1105.53|1106.06|1104.06|0
1635839400000|2021-11-02 07:50:00|1107.29|1105.29|1109.38|1107.38|1109.51|1107.51|1107.29|1105.29|0
1635839700000|2021-11-02 07:55:00|1109.51|1107.51|1108.27|1106.27|1110|1108|1108.03|1106.03|0
1635840000000|2021-11-02 08:00:00|1108.52|1106.52|1107.29|1105.29|1108.52|1106.52|1106.79|1104.79|0
1635840300000|2021-11-02 08:05:00|1107.04|1105.04|1107.28|1105.28|1109.01|1107.01|1107.04|1105.04|0
1635840600000|2021-11-02 08:10:00|1107.04|1105.04|1107.53|1105.53|1108.02|1106.02|1106.79|1104.79|0
1635840900000|2021-11-02 08:15:00|1107.28|1105.28|1106.79|1104.79|1107.65|1105.65|1106.79|1104.79|0
1635841200000|2021-11-02 08:20:00|1107.04|1105.04|1107.28|1105.28|1108.27|1106.27|1106.79|1104.79|0
1635841500000|2021-11-02 08:25:00|1107.53|1105.53|1108.27|1106.27|1109.25|1107.25|1107.53|1105.53|0
1635841800000|2021-11-02 08:30:00|1107.77|1105.77|1109.5|1107.5|1109.99|1107.99|1107.77|1105.77|0
1635842100000|2021-11-02 08:35:00|1109.25|1107.25|1108.76|1106.76|1109.75|1107.75|1108.76|1106.76|0
1635842400000|2021-11-02 08:40:00|1108.51|1106.51|1108.76|1106.76|1109.37|1107.37|1108.51|1106.51|0
1635842700000|2021-11-02 08:45:00|1109.01|1107.01|1107.52|1105.52|1109.25|1107.25|1106.78|1104.78|0
1635843000000|2021-11-02 08:50:00|1107.77|1105.77|1106.78|1104.78|1107.77|1105.77|1106.54|1104.54|0
1635843300000|2021-11-02 08:55:00|1107.03|1105.03|1104.56|1102.56|1107.52|1105.52|1104.32|1102.32|0
1635843600000|2021-11-02 09:00:00|1104.68|1102.68|1104.56|1102.56|1104.81|1102.81|1102.59|1100.59|0
1635843900000|2021-11-02 09:05:00|1104.81|1102.81|1106.04|1104.04|1106.54|1104.54|1104.56|1102.56|0
1635844200000|2021-11-02 09:10:00|1106.29|1104.29|1106.29|1104.29|1106.78|1104.78|1105.55|1103.55|0
1635844500000|2021-11-02 09:15:00|1106.04|1104.04|1105.79|1103.79|1107.03|1105.03|1105.3|1103.3|0
1635844800000|2021-11-02 09:20:00|1106.04|1104.04|1108.26|1106.26|1108.51|1106.51|1105.79|1103.79|0
1635845100000|2021-11-02 09:25:00|1108.01|1106.01|1107.27|1105.27|1108.01|1106.01|1106.78|1104.78|0
1635845400000|2021-11-02 09:30:00|1107.14|1105.14|1106.28|1104.28|1107.76|1105.76|1106.28|1104.28|0
1635845700000|2021-11-02 09:35:00|1106.04|1104.04|1104.8|1102.8|1106.53|1104.53|1104.8|1102.8|0
1635846000000|2021-11-02 09:40:00|1105.05|1103.05|1105.3|1103.3|1105.54|1103.54|1104.31|1102.31|0
1635846300000|2021-11-02 09:45:00|1105.54|1103.54|1105.79|1103.79|1106.28|1104.28|1105.3|1103.3|0
1635846600000|2021-11-02 09:50:00|1105.54|1103.54|1105.79|1103.79|1106.03|1104.03|1105.05|1103.05|0
1635846900000|2021-11-02 09:55:00|1106.03|1104.03|1107.27|1105.27|1107.51|1105.51|1105.29|1103.29|0
1635847200000|2021-11-02 10:00:00|1107.51|1105.51|1106.53|1104.53|1107.76|1105.76|1106.28|1104.28|0
1635847500000|2021-11-02 10:05:00|1106.28|1104.28|1104.31|1102.31|1106.53|1104.53|1104.31|1102.31|0
1635847800000|2021-11-02 10:10:00|1104.18|1102.18|1105.54|1103.54|1105.54|1103.54|1104.18|1102.18|0
1635848100000|2021-11-02 10:15:00|1105.41|1103.41|1105.78|1103.78|1106.03|1104.03|1105.29|1103.29|0
1635848400000|2021-11-02 10:20:00|1106.03|1104.03|1106.77|1104.77|1107.02|1105.02|1105.04|1103.04|0
1635848700000|2021-11-02 10:25:00|1107.02|1105.02|1106.03|1104.03|1107.26|1105.26|1105.29|1103.29|0
1635849000000|2021-11-02 10:30:00|1106.52|1104.52|1107.51|1105.51|1107.75|1105.75|1106.28|1104.28|0
1635849300000|2021-11-02 10:35:00|1107.75|1105.75|1107.51|1105.51|1108|1106|1106.77|1104.77|0
1635849600000|2021-11-02 10:40:00|1107.26|1105.26|1107.87|1105.87|1108.49|1106.49|1107.26|1105.26|0
1635849900000|2021-11-02 10:45:00|1108|1106|1108.25|1106.25|1108.74|1106.74|1107.75|1105.75|0
1635850200000|2021-11-02 10:50:00|1108|1106|1108.49|1106.49|1108.74|1106.74|1108|1106|0
1635850500000|2021-11-02 10:55:00|1108.74|1106.74|1109.48|1107.48|1109.48|1107.48|1108.49|1106.49|0
1635850800000|2021-11-02 11:00:00|1109.23|1107.23|1109.48|1107.48|1110.22|1108.22|1109.23|1107.23|0
1635851100000|2021-11-02 11:05:00|1109.23|1107.23|1108.24|1106.24|1109.23|1107.23|1107.5|1105.5|0
1635851400000|2021-11-02 11:10:00|1108.49|1106.49|1109.23|1107.23|1109.48|1107.48|1108.49|1106.49|0
1635851700000|2021-11-02 11:15:00|1108.98|1106.98|1109.23|1107.23|1109.23|1107.23|1107.87|1105.87|0
1635852000000|2021-11-02 11:20:00|1109.47|1107.47|1109.47|1107.47|1109.97|1107.97|1108.98|1106.98|0
1635852300000|2021-11-02 11:25:00|1109.23|1107.23|1108.73|1106.73|1109.23|1107.23|1108.49|1106.49|0
1635852600000|2021-11-02 11:30:00|1108.98|1106.98|1111.45|1109.45|1111.69|1109.69|1108.73|1106.73|0
1635852900000|2021-11-02 11:35:00|1111.2|1109.2|1111.45|1109.45|1112.19|1110.19|1110.95|1108.95|0
1635853200000|2021-11-02 11:40:00|1111.69|1109.69|1111.2|1109.2|1111.69|1109.69|1111.2|1109.2|0
1635853500000|2021-11-02 11:45:00|1111.44|1109.44|1110.95|1108.95|1111.69|1109.69|1110.46|1108.46|0
1635853800000|2021-11-02 11:50:00|1110.7|1108.7|1110.46|1108.46|1110.95|1108.95|1109.96|1107.96|0
1635854100000|2021-11-02 11:55:00|1110.21|1108.21|1110.21|1108.21|1110.46|1108.46|1109.96|1107.96|0
1635854400000|2021-11-02 12:00:00|1110.46|1108.46|1111.19|1109.19|1111.44|1109.44|1110.45|1108.45|0
1635854700000|2021-11-02 12:05:00|1111.44|1109.44|1111.19|1109.19|1111.44|1109.44|1110.7|1108.7|0
1635855000000|2021-11-02 12:10:00|1110.95|1108.95|1112.67|1110.67|1112.92|1110.92|1110.95|1108.95|0
1635855300000|2021-11-02 12:15:00|1112.43|1110.43|1111.44|1109.44|1112.67|1110.67|1111.19|1109.19|0
1635855600000|2021-11-02 12:20:00|1111.19|1109.19|1111.68|1109.68|1111.93|1109.93|1111.19|1109.19|0
1635855900000|2021-11-02 12:25:00|1111.44|1109.44|1111.93|1109.93|1112.18|1110.18|1111.44|1109.44|0
1635856200000|2021-11-02 12:30:00|1111.68|1109.68|1112.42|1110.42|1112.67|1110.67|1111.68|1109.68|0
1635856500000|2021-11-02 12:35:00|1112.67|1110.67|1112.92|1110.92|1113.41|1111.41|1112.67|1110.67|0
1635856800000|2021-11-02 12:40:00|1112.79|1110.79|1112.42|1110.42|1112.92|1110.92|1112.42|1110.42|0
1635857100000|2021-11-02 12:45:00|1112.18|1110.18|1112.17|1110.17|1112.42|1110.42|1111.93|1109.93|0
1635857400000|2021-11-02 12:50:00|1112.42|1110.42|1112.17|1110.17|1113.16|1111.16|1112.17|1110.17|0
1635857700000|2021-11-02 12:55:00|1112.42|1110.42|1111.93|1109.93|1113.41|1111.41|1111.68|1109.68|0
1635858000000|2021-11-02 13:00:00|1112.17|1110.17|1111.68|1109.68|1112.91|1110.91|1111.68|1109.68|0
1635858300000|2021-11-02 13:05:00|1111.43|1109.43|1111.18|1109.18|1111.93|1109.93|1111.18|1109.18|0
1635858600000|2021-11-02 13:10:00|1111.43|1109.43|1110.94|1108.94|1111.43|1109.43|1109.95|1107.95|0
1635858900000|2021-11-02 13:15:00|1111.18|1109.18|1110.44|1108.44|1111.43|1109.43|1110.44|1108.44|0
1635859200000|2021-11-02 13:20:00|1110.69|1108.69|1110.69|1108.69|1111.43|1109.43|1110.69|1108.69|0
1635859500000|2021-11-02 13:25:00|1110.94|1108.94|1110.93|1108.93|1111.43|1109.43|1110.2|1108.2|0
1635859800000|2021-11-02 13:30:00|1110.69|1108.69|1109.95|1107.95|1114.14|1112.14|1109.7|1107.7|0
1635860100000|2021-11-02 13:35:00|1109.45|1107.45|1116.76|1114.76|1116.76|1114.76|1109.45|1107.45|0
1635860400000|2021-11-02 13:40:00|1116.51|1114.51|1115.52|1113.52|1117.25|1115.25|1113.05|1111.05|0
1635860700000|2021-11-02 13:45:00|1115.77|1113.77|1117|1115|1117.99|1115.99|1115.52|1113.52|0
1635861000000|2021-11-02 13:50:00|1115.77|1113.77|1119.47|1117.47|1119.47|1117.47|1115.52|1113.52|0
1635861300000|2021-11-02 13:55:00|1119.72|1117.72|1119.47|1117.47|1120.95|1118.95|1117|1115|0
1635861600000|2021-11-02 14:00:00|1119.82|1117.82|1121.71|1119.71|1121.96|1119.96|1118.5|1116.5|0
1635861900000|2021-11-02 14:05:00|1121.96|1119.96|1120.23|1118.23|1122.45|1120.45|1118.01|1116.01|0
1635862200000|2021-11-02 14:10:00|1120.48|1118.48|1116.77|1114.77|1121.22|1119.22|1115.78|1113.78|0
1635862500000|2021-11-02 14:15:00|1117.02|1115.02|1118.01|1116.01|1120.48|1118.48|1116.77|1114.77|0
1635862800000|2021-11-02 14:20:00|1118.5|1116.5|1119.49|1117.49|1120.23|1118.23|1118.25|1116.25|0
1635863100000|2021-11-02 14:25:00|1119.61|1117.61|1120.47|1118.47|1121.21|1119.21|1118.75|1116.75|0
1635863400000|2021-11-02 14:30:00|1120.72|1118.72|1121.21|1119.21|1121.71|1119.71|1119.73|1117.73|0
1635863700000|2021-11-02 14:35:00|1120.72|1118.72|1122.2|1120.2|1122.45|1120.45|1119.24|1117.24|0
1635864000000|2021-11-02 14:40:00|1122.45|1120.45|1120.72|1118.72|1122.69|1120.69|1120.47|1118.47|0
1635864300000|2021-11-02 14:45:00|1121.21|1119.21|1122.69|1120.69|1122.94|1120.94|1119.98|1117.98|0
1635864600000|2021-11-02 14:50:00|1122.45|1120.45|1121.46|1119.46|1123.43|1121.43|1121.46|1119.46|0
1635864900000|2021-11-02 14:55:00|1121.7|1119.7|1123.93|1121.93|1125.41|1123.41|1121.7|1119.7|0
1635865200000|2021-11-02 15:00:00|1124.17|1122.17|1124.67|1122.67|1126.4|1124.4|1124.17|1122.17|0
1635865500000|2021-11-02 15:05:00|1124.91|1122.91|1122.44|1120.44|1125.41|1123.41|1122.44|1120.44|0
1635865800000|2021-11-02 15:10:00|1122.69|1120.69|1122.69|1120.69|1123.68|1121.68|1121.95|1119.95|0
1635866100000|2021-11-02 15:15:00|1122.44|1120.44|1121.7|1119.7|1122.44|1120.44|1121.21|1119.21|0
1635866400000|2021-11-02 15:20:00|1121.95|1119.95|1122.94|1120.94|1123.43|1121.43|1120.96|1118.96|0
1635866700000|2021-11-02 15:25:00|1123.18|1121.18|1126.39|1124.39|1126.39|1124.39|1122.44|1120.44|0
1635867000000|2021-11-02 15:30:00|1126.15|1124.15|1125.65|1123.65|1126.39|1124.39|1124.91|1122.91|0
1635867300000|2021-11-02 15:35:00|1125.9|1123.9|1126.14|1124.14|1126.39|1124.39|1125.16|1123.16|0
1635867600000|2021-11-02 15:40:00|1125.9|1123.9|1129.23|1127.23|1129.23|1127.23|1125.65|1123.65|0
1635867900000|2021-11-02 15:45:00|1129.35|1127.35|1127.38|1125.38|1130.34|1128.34|1127.13|1125.13|0
1635868200000|2021-11-02 15:50:00|1127.62|1125.62|1124.22|1122.22|1127.68|1125.68|1123.72|1121.72|0
1635868500000|2021-11-02 15:55:00|1123.97|1121.97|1122.24|1120.24|1124.22|1122.22|1122.24|1120.24|0
1635868800000|2021-11-02 16:00:00|1122.49|1120.49|1121.25|1119.25|1122.98|1120.98|1120.51|1118.51|0
1635869100000|2021-11-02 16:05:00|1121.01|1119.01|1119.66|1117.66|1121.75|1119.75|1118.92|1116.92|0
1635869400000|2021-11-02 16:10:00|1119.91|1117.91|1122.13|1120.13|1122.63|1120.63|1119.17|1117.17|0
1635869700000|2021-11-02 16:15:00|1122.38|1120.38|1123.86|1121.86|1124.11|1122.11|1121.64|1119.64|0
1635870000000|2021-11-02 16:20:00|1124.11|1122.11|1124.6|1122.6|1125.59|1123.59|1124.11|1122.11|0
1635870300000|2021-11-02 16:25:00|1124.85|1122.85|1125.09|1123.09|1125.09|1123.09|1123.86|1121.86|0
1635870600000|2021-11-02 16:30:00|1125.34|1123.34|1125.34|1123.34|1125.59|1123.59|1123.86|1121.86|0
1635870900000|2021-11-02 16:35:00|1125.59|1123.59|1126.33|1124.33|1126.58|1124.58|1125.34|1123.34|0
1635871200000|2021-11-02 16:40:00|1126.57|1124.57|1126.33|1124.33|1126.82|1124.82|1124.84|1122.84|0
1635871500000|2021-11-02 16:45:00|1126.08|1124.08|1128.06|1126.06|1128.06|1126.06|1126.08|1124.08|0
1635871800000|2021-11-02 16:50:00|1128.3|1126.3|1128.06|1126.06|1129.04|1127.04|1127.31|1125.31|0
1635872100000|2021-11-02 16:55:00|1127.81|1125.81|1127.56|1125.56|1128.3|1126.3|1127.56|1125.56|0
1635872400000|2021-11-02 17:00:00|1127.81|1125.81|1127.31|1125.31|1127.81|1125.81|1126.08|1124.08|0
1635872700000|2021-11-02 17:05:00|1127.07|1125.07|1127.31|1125.31|1128.3|1126.3|1125.83|1123.83|0
1635873000000|2021-11-02 17:10:00|1127.56|1125.56|1128.3|1126.3|1128.79|1126.79|1127.56|1125.56|0
1635873300000|2021-11-02 17:15:00|1128.05|1126.05|1127.06|1125.06|1128.17|1126.17|1126.82|1124.82|0
1635873600000|2021-11-02 17:20:00|1127.31|1125.31|1128.05|1126.05|1128.3|1126.3|1126.57|1124.57|0
1635873900000|2021-11-02 17:25:00|1127.8|1125.8|1123.85|1121.85|1127.8|1125.8|1123.85|1121.85|0
1635874200000|2021-11-02 17:30:00|1123.6|1121.6|1122.37|1120.37|1123.85|1121.85|1122.37|1120.37|0
1635874500000|2021-11-02 17:35:00|1122.61|1120.61|1123.72|1121.72|1124.1|1122.1|1121.38|1119.38|0
1635874800000|2021-11-02 17:40:00|1123.85|1121.85|1125.58|1123.58|1125.58|1123.58|1123.35|1121.35|0
1635875100000|2021-11-02 17:45:00|1125.82|1123.82|1124.84|1122.84|1125.82|1123.82|1124.09|1122.09|0
1635875400000|2021-11-02 17:50:00|1125.08|1123.08|1124.59|1122.59|1125.82|1123.82|1124.09|1122.09|0
1635875700000|2021-11-02 17:55:00|1124.83|1122.83|1124.59|1122.59|1125.33|1123.33|1123.85|1121.85|0
1635876000000|2021-11-02 18:00:00|1124.83|1122.83|1124.34|1122.34|1125.33|1123.33|1123.1|1121.1|0
1635876300000|2021-11-02 18:05:00|1124.09|1122.09|1121.37|1119.37|1124.09|1122.09|1121.37|1119.37|0
1635876600000|2021-11-02 18:10:00|1121.62|1119.62|1122.11|1120.11|1122.86|1120.86|1121.13|1119.13|0
1635876900000|2021-11-02 18:15:00|1121.62|1119.62|1123.84|1121.84|1123.84|1121.84|1120.39|1118.39|0
1635877200000|2021-11-02 18:20:00|1123.6|1121.6|1122.11|1120.11|1123.84|1121.84|1121.62|1119.62|0
1635877500000|2021-11-02 18:25:00|1122.36|1120.36|1122.85|1120.85|1124.09|1122.09|1121.12|1119.12|0
1635877800000|2021-11-02 18:30:00|1122.61|1120.61|1121.62|1119.62|1122.85|1120.85|1121.62|1119.62|0
1635878100000|2021-11-02 18:35:00|1121.86|1119.86|1124.09|1122.09|1124.33|1122.33|1121.62|1119.62|0
1635878400000|2021-11-02 18:40:00|1124.33|1122.33|1125.32|1123.32|1125.57|1123.57|1124.33|1122.33|0
1635878700000|2021-11-02 18:45:00|1125.08|1123.08|1125.82|1123.82|1126.8|1124.8|1125.07|1123.07|0
1635879000000|2021-11-02 18:50:00|1125.57|1123.57|1125.81|1123.81|1126.56|1124.56|1125.07|1123.07|0
1635879300000|2021-11-02 18:55:00|1126.06|1124.06|1127.3|1125.3|1127.54|1125.54|1125.32|1123.32|0
1635879600000|2021-11-02 19:00:00|1127.54|1125.54|1127.3|1125.3|1128.04|1126.04|1126.8|1124.8|0
1635879900000|2021-11-02 19:05:00|1127.05|1125.05|1127.79|1125.79|1128.04|1126.04|1126.55|1124.55|0
1635880200000|2021-11-02 19:10:00|1127.54|1125.54|1126.31|1124.31|1127.79|1125.79|1125.81|1123.81|0
1635880500000|2021-11-02 19:15:00|1126.55|1124.55|1125.32|1123.32|1126.8|1124.8|1125.07|1123.07|0
1635880800000|2021-11-02 19:20:00|1125.07|1123.07|1124.58|1122.58|1125.32|1123.32|1124.08|1122.08|0
1635881100000|2021-11-02 19:25:00|1124.33|1122.33|1126.3|1124.3|1126.3|1124.3|1123.59|1121.59|0
1635881400000|2021-11-02 19:30:00|1126.55|1124.55|1124.57|1122.57|1126.8|1124.8|1123.34|1121.34|0
1635881700000|2021-11-02 19:35:00|1124.82|1122.82|1124.08|1122.08|1125.56|1123.56|1124.08|1122.08|0
1635882000000|2021-11-02 19:40:00|1124.33|1122.33|1126.8|1124.8|1126.8|1124.8|1124.08|1122.08|0
1635882300000|2021-11-02 19:45:00|1126.55|1124.55|1127.54|1125.54|1128.77|1126.77|1126.05|1124.05|0
1635882600000|2021-11-02 19:50:00|1127.04|1125.04|1124.2|1122.2|1127.04|1125.04|1122.59|1120.59|0
1635882900000|2021-11-02 19:55:00|1124.08|1122.08|1126.79|1124.79|1127.54|1125.54|1122.35|1120.35|0
1635883200000|2021-11-02 20:00:00|1126.55|1124.55|1123.83|1121.83|1127.04|1125.04|1123.83|1121.83|0
1635883500000|2021-11-02 20:05:00|1124.08|1122.08|1124.32|1122.32|1124.32|1122.32|1123.58|1121.58|0
1635883800000|2021-11-02 20:10:00|1124.08|1122.08|1124.82|1122.82|1125.56|1123.56|1124.07|1122.07|0
1635884100000|2021-11-02 20:15:00|1125.26|1122.86|1125.01|1122.61|1125.51|1123.11|1124.77|1122.37|0
1635884400000|2021-11-02 20:20:00|1125.51|1123.11|1125.01|1122.61|1125.51|1123.11|1125.01|1122.61|0
1635884700000|2021-11-02 20:25:00|1125.26|1122.86|1125.26|1122.86|1125.26|1122.86|1125.01|1122.61|0
1635885000000|2021-11-02 20:30:00|1125.51|1123.11|1125.51|1123.11|1125.51|1123.11|1125.26|1122.86|0
1635885300000|2021-11-02 20:35:00|1125.26|1122.86|1125.51|1123.11|1125.75|1123.35|1125.26|1122.86|0
1635885600000|2021-11-02 20:40:00|1125.26|1122.86|1125.75|1123.35|1125.75|1123.35|1125.26|1122.86|0
1635885900000|2021-11-02 20:45:00|1125.87|1123.47|1125.26|1122.86|1126.49|1124.09|1125.26|1122.86|0
1635886200000|2021-11-02 20:50:00|1125.5|1123.1|1125.26|1122.86|1125.5|1123.1|1125.26|1122.86|0
1635886500000|2021-11-02 20:55:00|1125.5|1123.1|1125.38|1122.98|1125.75|1123.35|1125.13|1122.73|0
1635886800000|2021-11-02 21:00:00|1125.53|1123.13|1125.53|1123.13|1125.53|1123.13|1125.38|1122.98|0
1635887100000|2021-11-02 21:05:00|1125.49|1123.09|1125.45|1123.05|1125.71|1123.31|1125.45|1123.05|0
1635887400000|2021-11-02 21:10:00|1125.49|1123.09|1125.45|1123.05|1125.49|1123.09|1125.42|1123.02|0
1635887700000|2021-11-02 21:15:00|1125.49|1123.09|1125.53|1123.13|1125.53|1123.13|1125.49|1123.09|0
1635888000000|2021-11-02 21:20:00|1125.56|1123.16|1125.53|1123.13|1125.64|1123.24|1125.49|1123.09|0
1635888300000|2021-11-02 21:25:00|1125.45|1123.05|1125.45|1123.05|1125.64|1123.24|1125.45|1123.05|0
1635888600000|2021-11-02 21:30:00|1125.53|1123.13|1125.64|1123.24|1125.92|1123.52|1125.53|1123.13|0
1635888900000|2021-11-02 21:35:00|1125.6|1123.2|1125.45|1123.05|1125.64|1123.24|1125.42|1123.02|0
1635889200000|2021-11-02 21:40:00|1125.42|1123.02|1125.23|1122.83|1125.42|1123.02|1125.2|1122.8|0
1635889500000|2021-11-02 21:45:00|1125.2|1122.8|1125.05|1122.65|1125.2|1122.8|1124.94|1122.54|0
1635889800000|2021-11-02 21:50:00|1125.09|1122.69|1125.34|1122.94|1125.38|1122.98|1124.98|1122.58|0
1635890100000|2021-11-02 21:55:00|1125.31|1122.91|1125.09|1122.69|1125.31|1122.91|1124.98|1122.58|0
1635890400000|2021-11-02 22:00:00|1125.37|1122.97|1124.26|1121.86|1125.37|1122.97|1124.01|1121.61|0
1635890700000|2021-11-02 22:05:00|1124.51|1122.11|1123.52|1121.12|1124.51|1122.11|1123.27|1120.87|0
1635891000000|2021-11-02 22:10:00|1123.76|1121.36|1124.01|1121.61|1124.51|1122.11|1123.76|1121.36|0
1635891300000|2021-11-02 22:15:00|1123.76|1121.36|1123.76|1121.36|1124.01|1121.61|1123.76|1121.36|0
1635891600000|2021-11-02 22:20:00|1123.88|1121.48|1124.01|1121.61|1124.01|1121.61|1123.52|1121.12|0
1635891900000|2021-11-02 22:25:00|1123.76|1121.36|1123.76|1121.36|1123.76|1121.36|1123.51|1121.11|0
1635892200000|2021-11-02 22:30:00|1123.63|1121.23|1123.76|1121.36|1124.01|1121.61|1123.51|1121.11|0
1635892500000|2021-11-02 22:35:00|1123.88|1121.48|1124.25|1121.85|1124.25|1121.85|1123.76|1121.36|0
1635892800000|2021-11-02 22:40:00|1124.5|1122.1|1124.75|1122.35|1124.75|1122.35|1124.01|1121.61|0
1635893100000|2021-11-02 22:45:00|1124.99|1122.59|1124.99|1122.59|1125.24|1122.84|1124.99|1122.59|0
1635893400000|2021-11-02 22:50:00|1124.75|1122.35|1123.51|1121.11|1124.75|1122.35|1123.02|1120.62|0
1635893700000|2021-11-02 22:55:00|1123.26|1120.86|1123.02|1120.62|1123.51|1121.11|1123.02|1120.62|0
1635894000000|2021-11-02 23:00:00|1123.26|1120.86|1124|1121.6|1124|1121.6|1123.26|1120.86|0
1635894300000|2021-11-02 23:05:00|1123.76|1121.36|1123.51|1121.11|1124.25|1121.85|1123.51|1121.11|0
1635894600000|2021-11-02 23:10:00|1123.38|1120.98|1123.26|1120.86|1123.76|1121.36|1123.01|1120.61|0
1635894900000|2021-11-02 23:15:00|1123.13|1120.73|1123.13|1120.73|1123.51|1121.11|1123.13|1120.73|0
1635895200000|2021-11-02 23:20:00|1123.26|1120.86|1123.01|1120.61|1123.26|1120.86|1122.77|1120.37|0
1635895500000|2021-11-02 23:25:00|1122.77|1120.37|1124|1121.6|1124.25|1121.85|1122.77|1120.37|0
1635895800000|2021-11-02 23:30:00|1123.75|1121.35|1123.75|1121.35|1124|1121.6|1123.51|1121.11|0
1635896100000|2021-11-02 23:35:00|1124|1121.6|1123.75|1121.35|1124|1121.6|1123.5|1121.1|0
1635896400000|2021-11-02 23:40:00|1123.5|1121.1|1123.26|1120.86|1123.5|1121.1|1122.76|1120.36|0
1635896700000|2021-11-02 23:45:00|1123.5|1121.1|1123.26|1120.86|1123.5|1121.1|1123.01|1120.61|0
1635897000000|2021-11-02 23:50:00|1123.01|1120.61|1123.01|1120.61|1123.26|1120.86|1122.76|1120.36|0
1635897300000|2021-11-02 23:55:00|1122.76|1120.36|1123.01|1120.61|1123.01|1120.61|1122.51|1120.11|0
1635897600000|2021-11-03 00:00:00|1122.76|1120.36|1122.27|1119.87|1123.01|1120.61|1122.02|1119.62|0
1635897900000|2021-11-03 00:05:00|1122.51|1120.11|1121.52|1119.12|1122.76|1120.36|1121.52|1119.12|0
1635898200000|2021-11-03 00:10:00|1121.64|1119.24|1122.26|1119.86|1122.51|1120.11|1121.52|1119.12|0
1635898500000|2021-11-03 00:15:00|1122.51|1120.11|1123.25|1120.85|1123.25|1120.85|1121.77|1119.37|0
1635898800000|2021-11-03 00:20:00|1123.01|1120.61|1123.5|1121.1|1124.24|1121.84|1123.01|1120.61|0
1635899100000|2021-11-03 00:25:00|1123.25|1120.85|1123.5|1121.1|1123.86|1121.46|1123|1120.6|0
1635899400000|2021-11-03 00:30:00|1123.25|1120.85|1123.25|1120.85|1123.74|1121.34|1123|1120.6|0
1635899700000|2021-11-03 00:35:00|1123.5|1121.1|1123.74|1121.34|1123.74|1121.34|1123.25|1120.85|0
1635900000000|2021-11-03 00:40:00|1123.62|1121.22|1123.5|1121.1|1123.74|1121.34|1123.25|1120.85|0
1635900300000|2021-11-03 00:45:00|1123.37|1120.97|1123.5|1121.1|1123.5|1121.1|1123|1120.6|0
1635900600000|2021-11-03 00:50:00|1123.74|1121.34|1123.99|1121.59|1124.35|1121.95|1123.74|1121.34|0
1635900900000|2021-11-03 00:55:00|1124.11|1121.71|1124.24|1121.84|1124.48|1122.08|1123.99|1121.59|0
1635901200000|2021-11-03 01:00:00|1123.86|1121.46|1124.85|1122.45|1125.47|1123.07|1123.74|1121.34|0
1635901500000|2021-11-03 01:05:00|1124.98|1122.58|1124.23|1121.83|1124.98|1122.58|1124.23|1121.83|0
1635901800000|2021-11-03 01:10:00|1124.48|1122.08|1125.47|1123.07|1125.47|1123.07|1124.48|1122.08|0
1635902100000|2021-11-03 01:15:00|1125.22|1122.82|1125.72|1123.32|1125.96|1123.56|1124.97|1122.57|0
1635902400000|2021-11-03 01:20:00|1125.47|1123.07|1125.96|1123.56|1126.21|1123.81|1125.22|1122.82|0
1635902700000|2021-11-03 01:25:00|1126.08|1123.68|1125.96|1123.56|1126.46|1124.06|1125.71|1123.31|0
1635903000000|2021-11-03 01:30:00|1126.21|1123.81|1126.21|1123.81|1126.45|1124.05|1125.71|1123.31|0
1635903300000|2021-11-03 01:35:00|1126.45|1124.05|1127.94|1125.54|1128.43|1126.03|1126.45|1124.05|0
1635903600000|2021-11-03 01:40:00|1127.69|1125.29|1127.19|1124.79|1128.18|1125.78|1127.19|1124.79|0
1635903900000|2021-11-03 01:45:00|1126.95|1124.55|1125.46|1123.06|1127.19|1124.79|1125.46|1123.06|0
1635904200000|2021-11-03 01:50:00|1125.71|1123.31|1125.96|1123.56|1126.45|1124.05|1125.46|1123.06|0
1635904500000|2021-11-03 01:55:00|1126.2|1123.8|1125.22|1122.82|1126.2|1123.8|1124.97|1122.57|0
1635904800000|2021-11-03 02:00:00|1124.97|1122.57|1124.47|1122.07|1125.33|1122.93|1124.23|1121.83|0
1635905100000|2021-11-03 02:05:00|1124.34|1121.94|1124.1|1121.7|1124.72|1122.32|1124.1|1121.7|0
1635905400000|2021-11-03 02:10:00|1123.98|1121.58|1124.22|1121.82|1124.47|1122.07|1123.73|1121.33|0
1635905700000|2021-11-03 02:15:00|1124.1|1121.7|1124.22|1121.82|1124.72|1122.32|1123.98|1121.58|0
1635906000000|2021-11-03 02:20:00|1124.47|1122.07|1125.21|1122.81|1125.21|1122.81|1124.47|1122.07|0
1635906300000|2021-11-03 02:25:00|1124.96|1122.56|1124.96|1122.56|1125.21|1122.81|1124.72|1122.32|0
1635906600000|2021-11-03 02:30:00|1124.84|1122.44|1124.22|1121.82|1125.21|1122.81|1124.22|1121.82|0
1635906900000|2021-11-03 02:35:00|1123.98|1121.58|1123.73|1121.33|1123.98|1121.58|1123.23|1120.83|0
1635907200000|2021-11-03 02:40:00|1123.97|1121.57|1123.48|1121.08|1123.97|1121.57|1123.23|1120.83|0
1635907500000|2021-11-03 02:45:00|1123.73|1121.33|1123.97|1121.57|1124.09|1121.69|1123.48|1121.08|0
1635907800000|2021-11-03 02:50:00|1124.22|1121.82|1123.97|1121.57|1124.22|1121.82|1123.97|1121.57|0
1635908100000|2021-11-03 02:55:00|1124.22|1121.82|1123.23|1120.83|1124.22|1121.82|1122.98|1120.58|0
1635908400000|2021-11-03 03:00:00|1122.98|1120.58|1123.48|1121.08|1123.72|1121.32|1122.98|1120.58|0
1635908700000|2021-11-03 03:05:00|1123.23|1120.83|1123.48|1121.08|1123.97|1121.57|1122.98|1120.58|0
1635909000000|2021-11-03 03:10:00|1123.23|1120.83|1123.23|1120.83|1123.48|1121.08|1123.23|1120.83|0
1635909300000|2021-11-03 03:15:00|1123.48|1121.08|1123.23|1120.83|1123.72|1121.32|1123.1|1120.7|0
1635909600000|2021-11-03 03:20:00|1123.35|1120.95|1122.98|1120.58|1123.47|1121.07|1122.98|1120.58|0
1635909900000|2021-11-03 03:25:00|1123.23|1120.83|1123.1|1120.7|1123.23|1120.83|1122.73|1120.33|0
1635910200000|2021-11-03 03:30:00|1122.98|1120.58|1122.73|1120.33|1122.98|1120.58|1122.73|1120.33|0
1635910500000|2021-11-03 03:35:00|1122.48|1120.08|1122.48|1120.08|1122.48|1120.08|1121.99|1119.59|0
1635910800000|2021-11-03 03:40:00|1122.6|1120.2|1122.73|1120.33|1122.98|1120.58|1122.6|1120.2|0
1635911100000|2021-11-03 03:45:00|1122.98|1120.58|1121.99|1119.59|1122.98|1120.58|1121.74|1119.34|0
1635911400000|2021-11-03 03:50:00|1121.74|1119.34|1121.74|1119.34|1121.74|1119.34|1121.74|1119.34|0
1635911700000|2021-11-03 03:55:00|1121.99|1119.59|1121.99|1119.59|1122.23|1119.83|1121.74|1119.34|0
1635912000000|2021-11-03 04:00:00|1122.11|1119.71|1122.48|1120.08|1122.48|1120.08|1121.99|1119.59|0
1635912300000|2021-11-03 04:05:00|1122.73|1120.33|1122.73|1120.33|1122.73|1120.33|1122.73|1120.33|0
1635912600000|2021-11-03 04:10:00|1122.6|1120.2|1122.48|1120.08|1122.73|1120.33|1122.48|1120.08|0
1635912900000|2021-11-03 04:15:00|1122.73|1120.33|1122.23|1119.83|1122.73|1120.33|1122.23|1119.83|0
1635913200000|2021-11-03 04:20:00|1122.35|1119.95|1122.48|1120.08|1122.48|1120.08|1122.35|1119.95|0
1635913500000|2021-11-03 04:25:00|1122.23|1119.83|1121.98|1119.58|1122.48|1120.08|1121.74|1119.34|0
1635913800000|2021-11-03 04:30:00|1121.74|1119.34|1122.23|1119.83|1122.23|1119.83|1121.74|1119.34|0
1635914100000|2021-11-03 04:35:00|1121.98|1119.58|1121.98|1119.58|1121.98|1119.58|1121.98|1119.58|0
1635914400000|2021-11-03 04:40:00|1122.1|1119.7|1121.98|1119.58|1122.23|1119.83|1121.98|1119.58|0
1635914700000|2021-11-03 04:45:00|1122.23|1119.83|1122.47|1120.07|1122.72|1120.32|1122.23|1119.83|0
1635915000000|2021-11-03 04:50:00|1122.59|1120.19|1122.34|1119.94|1122.72|1120.32|1121.98|1119.58|0
1635915300000|2021-11-03 04:55:00|1122.47|1120.07|1122.47|1120.07|1122.47|1120.07|1122.23|1119.83|0
1635915600000|2021-11-03 05:00:00|1122.72|1120.32|1122.72|1120.32|1122.97|1120.57|1122.47|1120.07|0
1635915900000|2021-11-03 05:05:00|1122.59|1120.19|1120.99|1118.59|1122.59|1120.19|1120.99|1118.59|0
1635916200000|2021-11-03 05:10:00|1120.86|1118.46|1121.11|1118.71|1121.23|1118.83|1120.74|1118.34|0
1635916500000|2021-11-03 05:15:00|1121.23|1118.83|1120.99|1118.59|1121.48|1119.08|1120.74|1118.34|0
1635916800000|2021-11-03 05:20:00|1121.11|1118.71|1120.99|1118.59|1121.48|1119.08|1120.99|1118.59|0
1635917100000|2021-11-03 05:25:00|1121.23|1118.83|1121.48|1119.08|1121.73|1119.33|1120.99|1118.59|0
1635917400000|2021-11-03 05:30:00|1121.73|1119.33|1121.23|1118.83|1121.73|1119.33|1120.99|1118.59|0
1635917700000|2021-11-03 05:35:00|1121.48|1119.08|1121.23|1118.83|1121.48|1119.08|1121.23|1118.83|0
1635918000000|2021-11-03 05:40:00|1121.48|1119.08|1121.23|1118.83|1121.48|1119.08|1120.98|1118.58|0
1635918300000|2021-11-03 05:45:00|1121.1|1118.7|1120.98|1118.58|1121.1|1118.7|1120.74|1118.34|0
1635918600000|2021-11-03 05:50:00|1121.1|1118.7|1120.98|1118.58|1121.1|1118.7|1120.74|1118.34|0
1635918900000|2021-11-03 05:55:00|1121.1|1118.7|1121.23|1118.83|1121.23|1118.83|1120.73|1118.33|0
1635919200000|2021-11-03 06:00:00|1121.48|1119.08|1121.23|1118.83|1121.48|1119.08|1120.98|1118.58|0
1635919500000|2021-11-03 06:05:00|1121.48|1119.08|1120.49|1118.09|1121.48|1119.08|1120.49|1118.09|0
1635919800000|2021-11-03 06:10:00|1120.73|1118.33|1121.72|1119.32|1121.72|1119.32|1120.49|1118.09|0
1635920100000|2021-11-03 06:15:00|1121.97|1119.57|1122.71|1120.31|1122.96|1120.56|1121.97|1119.57|0
1635920400000|2021-11-03 06:20:00|1122.46|1120.06|1123.45|1121.05|1123.45|1121.05|1122.46|1120.06|0
1635920700000|2021-11-03 06:25:00|1123.7|1121.3|1123.45|1121.05|1123.94|1121.54|1123.2|1120.8|0
1635921000000|2021-11-03 06:30:00|1123.2|1120.8|1122.46|1120.06|1123.2|1120.8|1122.46|1120.06|0
1635921300000|2021-11-03 06:35:00|1122.33|1119.93|1122.46|1120.06|1122.71|1120.31|1122.21|1119.81|0
1635921600000|2021-11-03 06:40:00|1122.71|1120.31|1122.33|1119.93|1122.71|1120.31|1122.21|1119.81|0
1635921900000|2021-11-03 06:45:00|1122.21|1119.81|1121.22|1118.82|1122.21|1119.81|1120.73|1118.33|0
1635922200000|2021-11-03 06:50:00|1121.27|1118.87|1122.01|1119.61|1122.01|1119.61|1121.27|1118.87|0
1635922500000|2021-11-03 06:55:00|1121.76|1119.36|1122.01|1119.61|1122.26|1119.86|1121.76|1119.36|0
1635922800000|2021-11-03 07:00:00|1121.88|1119.48|1122.5|1120.1|1123|1120.6|1121.52|1119.12|0
1635923100000|2021-11-03 07:05:00|1122.3|1120.3|1121.56|1119.56|1122.3|1120.3|1121.32|1119.32|0
1635923400000|2021-11-03 07:10:00|1121.81|1119.81|1121.31|1119.31|1121.81|1119.81|1121.31|1119.31|0
1635923700000|2021-11-03 07:15:00|1121.19|1119.19|1121.81|1119.81|1121.81|1119.81|1121.07|1119.07|0
1635924000000|2021-11-03 07:20:00|1122.05|1120.05|1122.8|1120.8|1122.8|1120.8|1121.81|1119.81|0
1635924300000|2021-11-03 07:25:00|1123.04|1121.04|1123.04|1121.04|1123.04|1121.04|1122.05|1120.05|0
1635924600000|2021-11-03 07:30:00|1123.29|1121.29|1122.55|1120.55|1123.29|1121.29|1122.3|1120.3|0
1635924900000|2021-11-03 07:35:00|1122.42|1120.42|1122.05|1120.05|1123.04|1121.04|1122.05|1120.05|0
1635925200000|2021-11-03 07:40:00|1122.3|1120.3|1121.56|1119.56|1122.3|1120.3|1121.56|1119.56|0
1635925500000|2021-11-03 07:45:00|1121.8|1119.8|1121.8|1119.8|1122.05|1120.05|1121.56|1119.56|0
1635925800000|2021-11-03 07:50:00|1122.05|1120.05|1122.54|1120.54|1122.54|1120.54|1122.05|1120.05|0
1635926100000|2021-11-03 07:55:00|1122.79|1120.79|1122.79|1120.79|1123.53|1121.53|1122.3|1120.3|0
1635926400000|2021-11-03 08:00:00|1122.54|1120.54|1124.52|1122.52|1125.13|1123.13|1122.05|1120.05|0
1635926700000|2021-11-03 08:05:00|1124.77|1122.77|1125.46|1123.46|1126.2|1124.2|1123.53|1121.53|0
1635927000000|2021-11-03 08:10:00|1125.71|1123.71|1124.96|1122.96|1125.71|1123.71|1124.47|1122.47|0
1635927300000|2021-11-03 08:15:00|1125.21|1123.21|1125.71|1123.71|1125.95|1123.95|1124.47|1122.47|0
1635927600000|2021-11-03 08:20:00|1125.95|1123.95|1126.2|1124.2|1126.45|1124.45|1125.95|1123.95|0
1635927900000|2021-11-03 08:25:00|1125.95|1123.95|1126.2|1124.2|1126.45|1124.45|1125.95|1123.95|0
1635928200000|2021-11-03 08:30:00|1125.95|1123.95|1125.21|1123.21|1126.2|1124.2|1124.96|1122.96|0
1635928500000|2021-11-03 08:35:00|1124.96|1122.96|1124.96|1122.96|1125.46|1123.46|1124.47|1122.47|0
1635928800000|2021-11-03 08:40:00|1125.21|1123.21|1125.21|1123.21|1125.46|1123.46|1124.71|1122.71|0
1635929100000|2021-11-03 08:45:00|1124.96|1122.96|1124.47|1122.47|1125.45|1123.45|1124.47|1122.47|0
1635929400000|2021-11-03 08:50:00|1124.71|1122.71|1123.97|1121.97|1125.21|1123.21|1123.72|1121.72|0
1635929700000|2021-11-03 08:55:00|1123.72|1121.72|1125.21|1123.21|1125.45|1123.45|1123.72|1121.72|0
1635930000000|2021-11-03 09:00:00|1124.96|1122.96|1125.7|1123.7|1125.7|1123.7|1124.96|1122.96|0
1635930300000|2021-11-03 09:05:00|1125.45|1123.45|1126.44|1124.44|1126.44|1124.44|1125.45|1123.45|0
1635930600000|2021-11-03 09:10:00|1126.69|1124.69|1126.93|1124.93|1127.18|1125.18|1126.44|1124.44|0
1635930900000|2021-11-03 09:15:00|1127.18|1125.18|1126.44|1124.44|1127.43|1125.43|1126.19|1124.19|0
1635931200000|2021-11-03 09:20:00|1126.69|1124.69|1126.19|1124.19|1126.69|1124.69|1125.94|1123.94|0
1635931500000|2021-11-03 09:25:00|1125.94|1123.94|1125.45|1123.45|1125.94|1123.94|1125.2|1123.2|0
1635931800000|2021-11-03 09:30:00|1125.7|1123.7|1125.7|1123.7|1125.94|1123.94|1125.45|1123.45|0
1635932100000|2021-11-03 09:35:00|1125.45|1123.45|1125.94|1123.94|1125.94|1123.94|1125.2|1123.2|0
1635932400000|2021-11-03 09:40:00|1126.19|1124.19|1124.46|1122.46|1126.19|1124.19|1124.21|1122.21|0
1635932700000|2021-11-03 09:45:00|1124.21|1122.21|1124.95|1122.95|1125.2|1123.2|1124.21|1122.21|0
1635933000000|2021-11-03 09:50:00|1125.2|1123.2|1124.7|1122.7|1125.2|1123.2|1124.46|1122.46|0
1635933300000|2021-11-03 09:55:00|1124.46|1122.46|1125.45|1123.45|1125.45|1123.45|1124.46|1122.46|0
1635933600000|2021-11-03 10:00:00|1125.2|1123.2|1125.94|1123.94|1126.19|1124.19|1125.2|1123.2|0
1635933900000|2021-11-03 10:05:00|1125.69|1123.69|1124.45|1122.45|1125.94|1123.94|1123.96|1121.96|0
1635934200000|2021-11-03 10:10:00|1124.7|1122.7|1123.96|1121.96|1124.7|1122.7|1123.96|1121.96|0
1635934500000|2021-11-03 10:15:00|1123.83|1121.83|1123.71|1121.71|1124.7|1122.7|1123.71|1121.71|0
1635934800000|2021-11-03 10:20:00|1123.46|1121.46|1122.97|1120.97|1123.46|1121.46|1122.97|1120.97|0
1635935100000|2021-11-03 10:25:00|1123.22|1121.22|1123.96|1121.96|1123.96|1121.96|1122.97|1120.97|0
1635935400000|2021-11-03 10:30:00|1124.21|1122.21|1123.46|1121.46|1124.21|1122.21|1122.97|1120.97|0
1635935700000|2021-11-03 10:35:00|1123.22|1121.22|1123.22|1121.22|1123.46|1121.46|1123.22|1121.22|0
1635936000000|2021-11-03 10:40:00|1123.46|1121.46|1122.97|1120.97|1123.46|1121.46|1122.72|1120.72|0
1635936300000|2021-11-03 10:45:00|1122.84|1120.84|1122.47|1120.47|1123.21|1121.21|1122.47|1120.47|0
1635936600000|2021-11-03 10:50:00|1122.72|1120.72|1122.47|1120.47|1122.97|1120.97|1121.73|1119.73|0
1635936900000|2021-11-03 10:55:00|1122.59|1120.59|1123.71|1121.71|1123.71|1121.71|1122.47|1120.47|0
1635937200000|2021-11-03 11:00:00|1123.46|1121.46|1122.72|1120.72|1123.71|1121.71|1122.47|1120.47|0
1635937500000|2021-11-03 11:05:00|1122.47|1120.47|1121.98|1119.98|1122.47|1120.47|1121.98|1119.98|0
1635937800000|2021-11-03 11:10:00|1122.22|1120.22|1122.72|1120.72|1122.96|1120.96|1121.97|1119.97|0
1635938100000|2021-11-03 11:15:00|1122.47|1120.47|1122.22|1120.22|1122.72|1120.72|1122.22|1120.22|0
1635938400000|2021-11-03 11:20:00|1122.47|1120.47|1122.96|1120.96|1122.96|1120.96|1122.22|1120.22|0
1635938700000|2021-11-03 11:25:00|1122.71|1120.71|1123.7|1121.7|1123.7|1121.7|1122.71|1120.71|0
1635939000000|2021-11-03 11:30:00|1123.95|1121.95|1123.95|1121.95|1124.44|1122.44|1123.7|1121.7|0
1635939300000|2021-11-03 11:35:00|1123.7|1121.7|1124.2|1122.2|1124.2|1122.2|1123.7|1121.7|0
1635939600000|2021-11-03 11:40:00|1124.44|1122.44|1124.44|1122.44|1124.69|1122.69|1124.44|1122.44|0
1635939900000|2021-11-03 11:45:00|1124.69|1122.69|1123.7|1121.7|1124.69|1122.69|1122.96|1120.96|0
1635940200000|2021-11-03 11:50:00|1123.95|1121.95|1124.19|1122.19|1124.94|1122.94|1123.7|1121.7|0
1635940500000|2021-11-03 11:55:00|1123.95|1121.95|1123.95|1121.95|1124.44|1122.44|1123.7|1121.7|0
1635940800000|2021-11-03 12:00:00|1123.7|1121.7|1123.7|1121.7|1124.19|1122.19|1123.7|1121.7|0
1635941100000|2021-11-03 12:05:00|1123.45|1121.45|1123.7|1121.7|1123.7|1121.7|1123.45|1121.45|0
1635941400000|2021-11-03 12:10:00|1123.45|1121.45|1123.45|1121.45|1123.94|1121.94|1123.45|1121.45|0
1635941700000|2021-11-03 12:15:00|1123.2|1121.2|1123.45|1121.45|1123.7|1121.7|1122.95|1120.95|0
1635942000000|2021-11-03 12:20:00|1123.32|1121.32|1122.71|1120.71|1123.45|1121.45|1122.46|1120.46|0
1635942300000|2021-11-03 12:25:00|1122.46|1120.46|1122.21|1120.21|1122.46|1120.46|1121.47|1119.47|0
1635942600000|2021-11-03 12:30:00|1121.96|1119.96|1120.23|1118.23|1122.21|1120.21|1120.23|1118.23|0
1635942900000|2021-11-03 12:35:00|1119.99|1117.99|1121.22|1119.22|1121.22|1119.22|1119.99|1117.99|0
1635943200000|2021-11-03 12:40:00|1120.97|1118.97|1120.73|1118.73|1121.22|1119.22|1120.48|1118.48|0
1635943500000|2021-11-03 12:45:00|1120.97|1118.97|1121.22|1119.22|1121.47|1119.47|1120.73|1118.73|0
1635943800000|2021-11-03 12:50:00|1120.97|1118.97|1120.48|1118.48|1121.22|1119.22|1120.23|1118.23|0
1635944100000|2021-11-03 12:55:00|1120.72|1118.72|1120.48|1118.48|1120.97|1118.97|1120.48|1118.48|0
1635944400000|2021-11-03 13:00:00|1120.23|1118.23|1119.74|1117.74|1120.48|1118.48|1118.5|1116.5|0
1635944700000|2021-11-03 13:05:00|1119.98|1117.98|1121.46|1119.46|1121.46|1119.46|1119.98|1117.98|0
1635945000000|2021-11-03 13:10:00|1121.22|1119.22|1121.22|1119.22|1121.46|1119.46|1120.97|1118.97|0
1635945300000|2021-11-03 13:15:00|1120.97|1118.97|1120.97|1118.97|1121.22|1119.22|1120.48|1118.48|0
1635945600000|2021-11-03 13:20:00|1120.72|1118.72|1120.97|1118.97|1120.97|1118.97|1120.47|1118.47|0
1635945900000|2021-11-03 13:25:00|1121.22|1119.22|1121.21|1119.21|1121.96|1119.96|1120.97|1118.97|0
1635946200000|2021-11-03 13:30:00|1121.46|1119.46|1123.19|1121.19|1123.19|1121.19|1119.98|1117.98|0
1635946500000|2021-11-03 13:35:00|1123.69|1121.69|1120.97|1118.97|1123.69|1121.69|1116.52|1114.52|0
1635946800000|2021-11-03 13:40:00|1120.72|1118.72|1120.57|1118.57|1121.46|1119.46|1118.99|1116.99|0
1635947100000|2021-11-03 13:45:00|1121.06|1119.06|1121.31|1119.31|1122.05|1120.05|1119.58|1117.58|0
1635947400000|2021-11-03 13:50:00|1121.56|1119.56|1121.8|1119.8|1121.8|1119.8|1119.83|1117.83|0
1635947700000|2021-11-03 13:55:00|1121.55|1119.55|1122.05|1120.05|1123.53|1121.53|1121.06|1119.06|0
1635948000000|2021-11-03 14:00:00|1123.28|1121.28|1117.6|1115.6|1123.53|1121.53|1117.6|1115.6|0
1635948300000|2021-11-03 14:05:00|1117.85|1115.85|1118.59|1116.59|1119.58|1117.58|1116.61|1114.61|0
1635948600000|2021-11-03 14:10:00|1118.83|1116.83|1120.07|1118.07|1120.81|1118.81|1117.6|1115.6|0
1635948900000|2021-11-03 14:15:00|1119.82|1117.82|1119.08|1117.08|1120.32|1118.32|1117.85|1115.85|0
1635949200000|2021-11-03 14:20:00|1119.33|1117.33|1120.07|1118.07|1120.81|1118.81|1118.09|1116.09|0
1635949500000|2021-11-03 14:25:00|1120.32|1118.32|1120.81|1118.81|1121.06|1119.06|1119.57|1117.57|0
1635949800000|2021-11-03 14:30:00|1120.56|1118.56|1120.81|1118.81|1121.8|1119.8|1120.56|1118.56|0
1635950100000|2021-11-03 14:35:00|1121.06|1119.06|1121.55|1119.55|1121.55|1119.55|1119.08|1117.08|0
1635950400000|2021-11-03 14:40:00|1121.3|1119.3|1122.04|1120.04|1122.54|1120.54|1120.81|1118.81|0
1635950700000|2021-11-03 14:45:00|1122.29|1120.29|1122.78|1120.78|1123.77|1121.77|1121.3|1119.3|0
1635951000000|2021-11-03 14:50:00|1123.28|1121.28|1123.52|1121.52|1123.52|1121.52|1122.04|1120.04|0
1635951300000|2021-11-03 14:55:00|1123.28|1121.28|1122.78|1120.78|1123.52|1121.52|1122.29|1120.29|0
1635951600000|2021-11-03 15:00:00|1122.53|1120.53|1121.79|1119.79|1123.28|1121.28|1121.55|1119.55|0
1635951900000|2021-11-03 15:05:00|1121.55|1119.55|1120.56|1118.56|1121.79|1119.79|1120.06|1118.06|0
1635952200000|2021-11-03 15:10:00|1120.31|1118.31|1120.56|1118.56|1121.05|1119.05|1119.32|1117.32|0
1635952500000|2021-11-03 15:15:00|1120.67|1118.67|1120.06|1118.06|1121.54|1119.54|1120.06|1118.06|0
1635952800000|2021-11-03 15:20:00|1120.31|1118.31|1120.55|1118.55|1122.53|1120.53|1120.31|1118.31|0
1635953100000|2021-11-03 15:25:00|1120.31|1118.31|1120.31|1118.31|1121.29|1119.29|1119.81|1117.81|0
1635953400000|2021-11-03 15:30:00|1120.55|1118.55|1119.81|1117.81|1121.29|1119.29|1119.07|1117.07|0
1635953700000|2021-11-03 15:35:00|1119.56|1117.56|1119.32|1117.32|1120.06|1118.06|1118.82|1116.82|0
1635954000000|2021-11-03 15:40:00|1119.07|1117.07|1120.55|1118.55|1120.55|1118.55|1118.82|1116.82|0
1635954300000|2021-11-03 15:45:00|1120.3|1118.3|1120.06|1118.06|1121.29|1119.29|1119.56|1117.56|0
1635954600000|2021-11-03 15:50:00|1119.81|1117.81|1121.04|1119.04|1121.29|1119.29|1119.81|1117.81|0
1635954900000|2021-11-03 15:55:00|1121.29|1119.29|1122.53|1120.53|1123.27|1121.27|1121.04|1119.04|0
1635955200000|2021-11-03 16:00:00|1122.28|1120.28|1121.78|1119.78|1122.53|1120.53|1121.78|1119.78|0
1635955500000|2021-11-03 16:05:00|1122.03|1120.03|1122.52|1120.52|1123.51|1121.51|1122.03|1120.03|0
1635955800000|2021-11-03 16:10:00|1122.77|1120.77|1122.77|1120.77|1123.02|1121.02|1121.54|1119.54|0
1635956100000|2021-11-03 16:15:00|1123.02|1121.02|1122.03|1120.03|1123.02|1121.02|1121.53|1119.53|0
1635956400000|2021-11-03 16:20:00|1122.28|1120.28|1121.04|1119.04|1122.28|1120.28|1120.3|1118.3|0
1635956700000|2021-11-03 16:25:00|1121.29|1119.29|1121.78|1119.78|1122.27|1120.27|1120.79|1118.79|0
1635957000000|2021-11-03 16:30:00|1121.53|1119.53|1122.03|1120.03|1122.27|1120.27|1121.29|1119.29|0
1635957300000|2021-11-03 16:35:00|1122.27|1120.27|1122.77|1120.77|1122.77|1120.77|1121.78|1119.78|0
1635957600000|2021-11-03 16:40:00|1122.52|1120.52|1122.03|1120.03|1123.26|1121.26|1121.78|1119.78|0
1635957900000|2021-11-03 16:45:00|1121.78|1119.78|1121.28|1119.28|1122.03|1120.03|1121.04|1119.04|0
1635958200000|2021-11-03 16:50:00|1121.04|1119.04|1120.54|1118.54|1121.28|1119.28|1120.29|1118.29|0
1635958500000|2021-11-03 16:55:00|1120.79|1118.79|1121.28|1119.28|1121.28|1119.28|1120.29|1118.29|0
1635958800000|2021-11-03 17:00:00|1121.03|1119.03|1119.8|1117.8|1121.03|1119.03|1119.8|1117.8|0
1635959100000|2021-11-03 17:05:00|1120.05|1118.05|1120.05|1118.05|1120.29|1118.29|1119.55|1117.55|0
1635959400000|2021-11-03 17:10:00|1120.29|1118.29|1120.47|1118.47|1120.71|1118.71|1119.36|1117.36|0
1635959700000|2021-11-03 17:15:00|1120.71|1118.71|1119.97|1117.97|1120.71|1118.71|1118.98|1116.98|0
1635960000000|2021-11-03 17:20:00|1119.72|1117.72|1120.22|1118.22|1120.71|1118.71|1119.72|1117.72|0
1635960300000|2021-11-03 17:25:00|1120.34|1118.34|1120.96|1118.96|1120.96|1118.96|1120.22|1118.22|0
1635960600000|2021-11-03 17:30:00|1120.71|1118.71|1121.95|1119.95|1121.95|1119.95|1120.71|1118.71|0
1635960900000|2021-11-03 17:35:00|1121.7|1119.7|1121.7|1119.7|1121.95|1119.95|1120.96|1118.96|0
1635961200000|2021-11-03 17:40:00|1121.95|1119.95|1121.7|1119.7|1122.19|1120.19|1121.45|1119.45|0
1635961500000|2021-11-03 17:45:00|1121.45|1119.45|1119.72|1117.72|1121.45|1119.45|1117.74|1115.74|0
1635961800000|2021-11-03 17:50:00|1119.47|1117.47|1119.47|1117.47|1119.72|1117.72|1118.73|1116.73|0
1635962100000|2021-11-03 17:55:00|1119.23|1117.23|1119.22|1117.22|1120.46|1118.46|1118.85|1116.85|0
1635962400000|2021-11-03 18:00:00|1119.59|1117.59|1132.82|1130.82|1135.05|1133.05|1118.11|1116.11|0
1635962700000|2021-11-03 18:05:00|1134.31|1132.31|1130.84|1128.84|1134.55|1132.55|1127.88|1125.88|0
1635963000000|2021-11-03 18:10:00|1130.35|1128.35|1126.39|1124.39|1130.35|1128.35|1125.27|1123.27|0
1635963300000|2021-11-03 18:15:00|1126.89|1124.89|1131.09|1129.09|1131.34|1129.34|1124.91|1122.91|0
1635963600000|2021-11-03 18:20:00|1131.34|1129.34|1133.56|1131.56|1133.81|1131.81|1129.61|1127.61|0
1635963900000|2021-11-03 18:25:00|1133.31|1131.31|1131.58|1129.58|1134.06|1132.06|1131.09|1129.09|0
1635964200000|2021-11-03 18:30:00|1131.83|1129.83|1132.08|1130.08|1133.56|1131.56|1128.86|1126.86|0
1635964500000|2021-11-03 18:35:00|1132.32|1130.32|1133.07|1131.07|1134.55|1132.55|1130.59|1128.59|0
1635964800000|2021-11-03 18:40:00|1133.31|1131.31|1137.27|1135.27|1138.01|1136.01|1131.58|1129.58|0
1635965100000|2021-11-03 18:45:00|1137.52|1135.52|1145.68|1143.68|1145.68|1143.68|1137.27|1135.27|0
1635965400000|2021-11-03 18:50:00|1145.43|1143.43|1148.16|1146.16|1149.15|1147.15|1143.7|1141.7|0
1635965700000|2021-11-03 18:55:00|1148.06|1146.06|1147.16|1145.16|1150.13|1148.13|1146.66|1144.66|0
1635966000000|2021-11-03 19:00:00|1147.4|1145.4|1148.39|1146.39|1149.63|1147.63|1145.42|1143.42|0
1635966300000|2021-11-03 19:05:00|1147.9|1145.9|1150.87|1148.87|1151.12|1149.12|1147.65|1145.65|0
1635966600000|2021-11-03 19:10:00|1150.37|1148.37|1150.62|1148.62|1152.11|1150.11|1149.13|1147.13|0
1635966900000|2021-11-03 19:15:00|1150.87|1148.87|1148.89|1146.89|1151.36|1149.36|1148.64|1146.64|0
1635967200000|2021-11-03 19:20:00|1149.13|1147.13|1150.12|1148.12|1150.37|1148.37|1147.4|1145.4|0
1635967500000|2021-11-03 19:25:00|1150.37|1148.37|1150.12|1148.12|1150.62|1148.62|1147.89|1145.89|0
1635967800000|2021-11-03 19:30:00|1150.37|1148.37|1151.11|1149.11|1152.1|1150.1|1149.38|1147.38|0
1635968100000|2021-11-03 19:35:00|1150.86|1148.86|1150.86|1148.86|1151.11|1149.11|1149.38|1147.38|0
1635968400000|2021-11-03 19:40:00|1150.37|1148.37|1155.07|1153.07|1155.07|1153.07|1150.37|1148.37|0
1635968700000|2021-11-03 19:45:00|1154.82|1152.82|1158.54|1156.54|1158.54|1156.54|1154.58|1152.58|0
1635969000000|2021-11-03 19:50:00|1158.04|1156.04|1156.06|1154.06|1158.04|1156.04|1153.83|1151.83|0
1635969300000|2021-11-03 19:55:00|1155.57|1153.57|1155.07|1153.07|1158.04|1156.04|1154.33|1152.33|0
1635969600000|2021-11-03 20:00:00|1153.83|1151.83|1153.09|1151.09|1154.08|1152.08|1152.35|1150.35|0
1635969900000|2021-11-03 20:05:00|1153.34|1151.34|1153.83|1151.83|1155.07|1153.07|1153.34|1151.34|0
1635970200000|2021-11-03 20:10:00|1154.08|1152.08|1154.33|1152.33|1154.82|1152.82|1153.09|1151.09|0
1635970500000|2021-11-03 20:15:00|1154.53|1152.13|1154.03|1151.63|1154.53|1152.13|1153.78|1151.38|0
1635970800000|2021-11-03 20:20:00|1153.78|1151.38|1154.77|1152.37|1154.77|1152.37|1153.78|1151.38|0
1635971100000|2021-11-03 20:25:00|1154.52|1152.12|1154.28|1151.88|1154.77|1152.37|1154.03|1151.63|0
1635971400000|2021-11-03 20:30:00|1154.03|1151.63|1153.53|1151.13|1154.28|1151.88|1153.53|1151.13|0
1635971700000|2021-11-03 20:35:00|1153.29|1150.89|1153.53|1151.13|1153.78|1151.38|1153.29|1150.89|0
1635972000000|2021-11-03 20:40:00|1153.78|1151.38|1153.78|1151.38|1154.03|1151.63|1153.78|1151.38|0
1635972300000|2021-11-03 20:45:00|1153.53|1151.13|1153.78|1151.38|1153.9|1151.5|1153.28|1150.88|0
1635972600000|2021-11-03 20:50:00|1154.03|1151.63|1155.02|1152.62|1155.02|1152.62|1154.03|1151.63|0
1635972900000|2021-11-03 20:55:00|1154.77|1152.37|1154.89|1152.49|1155.13|1152.73|1154.52|1152.12|0
1635973200000|2021-11-03 21:00:00|1155.11|1152.71|1155.21|1152.81|1155.58|1153.18|1155.08|1152.68|0
1635973500000|2021-11-03 21:05:00|1155.25|1152.85|1155.83|1153.43|1155.87|1153.47|1155.25|1152.85|0
1635973800000|2021-11-03 21:10:00|1155.58|1153.18|1155.76|1153.36|1155.87|1153.47|1155.58|1153.18|0
1635974100000|2021-11-03 21:15:00|1155.58|1153.18|1155.58|1153.18|1155.65|1153.25|1155.5|1153.1|0
1635974400000|2021-11-03 21:20:00|1155.61|1153.21|1155.97|1153.57|1155.97|1153.57|1155.58|1153.18|0
1635974700000|2021-11-03 21:25:00|1155.93|1153.53|1155.69|1153.29|1155.97|1153.57|1155.69|1153.29|0
1635975000000|2021-11-03 21:30:00|1155.72|1153.32|1155.69|1153.29|1155.75|1153.35|1155.69|1153.29|0
1635975300000|2021-11-03 21:35:00|1155.68|1153.28|1155.68|1153.28|1155.68|1153.28|1155.68|1153.28|0
1635975600000|2021-11-03 21:40:00|1155.71|1153.31|1155.79|1153.39|1156.14|1153.74|1155.65|1153.25|0
1635975900000|2021-11-03 21:45:00|1155.86|1153.46|1155.64|1153.24|1155.97|1153.57|1155.64|1153.24|0
1635976500000|2021-11-03 21:55:00|1155.68|1153.28|1155.57|1153.17|1155.71|1153.31|1155.43|1153.03|0
1635976800000|2021-11-03 22:00:00|1155.13|1152.73|1156.25|1153.85|1156.74|1154.34|1154.88|1152.48|0
1635977100000|2021-11-03 22:05:00|1156.74|1154.34|1157.48|1155.08|1157.48|1155.08|1156.25|1153.85|0
1635977400000|2021-11-03 22:10:00|1157.24|1154.84|1157.73|1155.33|1158.23|1155.83|1156.99|1154.59|0
1635977700000|2021-11-03 22:15:00|1157.98|1155.58|1158.23|1155.83|1158.97|1156.57|1157.73|1155.33|0
1635978000000|2021-11-03 22:20:00|1157.98|1155.58|1157.73|1155.33|1158.47|1156.07|1157.73|1155.33|0
1635978300000|2021-11-03 22:25:00|1157.48|1155.08|1157.48|1155.08|1157.98|1155.58|1157.48|1155.08|0
1635978600000|2021-11-03 22:30:00|1157.73|1155.33|1157.98|1155.58|1158.47|1156.07|1157.48|1155.08|0
1635978900000|2021-11-03 22:35:00|1157.73|1155.33|1157.23|1154.83|1157.98|1155.58|1157.23|1154.83|0
1635979200000|2021-11-03 22:40:00|1157.48|1155.08|1158.22|1155.82|1158.22|1155.82|1157.35|1154.95|0
1635979500000|2021-11-03 22:45:00|1158.47|1156.07|1159.21|1156.81|1159.21|1156.81|1158.22|1155.82|0
1635979800000|2021-11-03 22:50:00|1158.97|1156.57|1158.97|1156.57|1159.21|1156.81|1158.47|1156.07|0
1635980100000|2021-11-03 22:55:00|1158.96|1156.56|1158.72|1156.32|1159.21|1156.81|1158.72|1156.32|0
1635980400000|2021-11-03 23:00:00|1158.96|1156.56|1159.71|1157.31|1160.7|1158.3|1158.72|1156.32|0
1635980700000|2021-11-03 23:05:00|1159.95|1157.55|1162.93|1160.53|1163.42|1161.02|1159.83|1157.43|0
1635981000000|2021-11-03 23:10:00|1162.68|1160.28|1160.45|1158.05|1162.93|1160.53|1159.95|1157.55|0
1635981300000|2021-11-03 23:15:00|1160.2|1157.8|1160.7|1158.3|1160.94|1158.54|1159.95|1157.55|0
1635981600000|2021-11-03 23:20:00|1160.94|1158.54|1160.45|1158.05|1161.19|1158.79|1159.95|1157.55|0
1635981900000|2021-11-03 23:25:00|1160.2|1157.8|1160.69|1158.29|1161.19|1158.79|1160.2|1157.8|0
1635982200000|2021-11-03 23:30:00|1160.94|1158.54|1160.45|1158.05|1160.94|1158.54|1159.7|1157.3|0
1635982500000|2021-11-03 23:35:00|1160.57|1158.17|1160.69|1158.29|1160.69|1158.29|1159.95|1157.55|0
1635982800000|2021-11-03 23:40:00|1160.2|1157.8|1160.45|1158.05|1160.94|1158.54|1160.2|1157.8|0
1635983100000|2021-11-03 23:45:00|1160.69|1158.29|1161.68|1159.28|1161.93|1159.53|1160.69|1158.29|0
1635983400000|2021-11-03 23:50:00|1161.93|1159.53|1161.68|1159.28|1162.18|1159.78|1161.19|1158.79|0
1635983700000|2021-11-03 23:55:00|1161.44|1159.04|1162.43|1160.03|1162.67|1160.27|1161.19|1158.79|0
1635984000000|2021-11-04 00:00:00|1162.18|1159.78|1159.95|1157.55|1162.18|1159.78|1159.7|1157.3|0
1635984300000|2021-11-04 00:05:00|1160.2|1157.8|1159.95|1157.55|1160.44|1158.04|1159.45|1157.05|0
1635984600000|2021-11-04 00:10:00|1160.19|1157.79|1159.2|1156.8|1160.44|1158.04|1159.2|1156.8|0
1635984900000|2021-11-04 00:15:00|1158.96|1156.56|1158.96|1156.56|1159.7|1157.3|1158.71|1156.31|0
1635985200000|2021-11-04 00:20:00|1159.2|1156.8|1159.7|1157.3|1159.95|1157.55|1159.2|1156.8|0
1635985500000|2021-11-04 00:25:00|1159.57|1157.17|1158.95|1156.55|1159.95|1157.55|1158.71|1156.31|0
1635985800000|2021-11-04 00:30:00|1159.2|1156.8|1158.95|1156.55|1159.45|1157.05|1158.83|1156.43|0
1635986100000|2021-11-04 00:35:00|1158.71|1156.31|1157.71|1155.31|1158.71|1156.31|1157.47|1155.07|0
1635986400000|2021-11-04 00:40:00|1157.47|1155.07|1157.22|1154.82|1157.71|1155.31|1156.97|1154.57|0
1635986700000|2021-11-04 00:45:00|1156.97|1154.57|1157.71|1155.31|1157.71|1155.31|1156.72|1154.32|0
1635987000000|2021-11-04 00:50:00|1157.47|1155.07|1157.96|1155.56|1158.21|1155.81|1157.47|1155.07|0
1635987300000|2021-11-04 00:55:00|1158.21|1155.81|1157.71|1155.31|1158.21|1155.81|1157.46|1155.06|0
1635987600000|2021-11-04 01:00:00|1156.72|1154.32|1156.1|1153.7|1157.22|1154.82|1155.98|1153.58|0
1635987900000|2021-11-04 01:05:00|1155.98|1153.58|1156.47|1154.07|1156.47|1154.07|1155.98|1153.58|0
1635988200000|2021-11-04 01:10:00|1156.23|1153.83|1155.98|1153.58|1156.47|1154.07|1155.73|1153.33|0
1635988500000|2021-11-04 01:15:00|1156.22|1153.82|1155.98|1153.58|1156.22|1153.82|1155.73|1153.33|0
1635988800000|2021-11-04 01:20:00|1155.73|1153.33|1156.47|1154.07|1156.47|1154.07|1155.48|1153.08|0
1635989100000|2021-11-04 01:25:00|1156.72|1154.32|1157.21|1154.81|1157.46|1155.06|1156.72|1154.32|0
1635989400000|2021-11-04 01:30:00|1157.46|1155.06|1156.22|1153.82|1157.46|1155.06|1155.73|1153.33|0
1635989700000|2021-11-04 01:35:00|1156.47|1154.07|1155.48|1153.08|1156.72|1154.32|1154.98|1152.58|0
1635990000000|2021-11-04 01:40:00|1155.73|1153.33|1155.97|1153.57|1155.97|1153.57|1155.48|1153.08|0
1635990300000|2021-11-04 01:45:00|1155.73|1153.33|1155.23|1152.83|1156.47|1154.07|1154.98|1152.58|0
1635990600000|2021-11-04 01:50:00|1155.48|1153.08|1154.49|1152.09|1155.73|1153.33|1154.49|1152.09|0
1635990900000|2021-11-04 01:55:00|1154.73|1152.33|1154.73|1152.33|1154.98|1152.58|1153.99|1151.59|0
1635991200000|2021-11-04 02:00:00|1154.49|1152.09|1155.23|1152.83|1155.48|1153.08|1154.49|1152.09|0
1635991500000|2021-11-04 02:05:00|1154.98|1152.58|1155.72|1153.32|1155.97|1153.57|1154.98|1152.58|0
1635991800000|2021-11-04 02:10:00|1155.97|1153.57|1156.22|1153.82|1156.22|1153.82|1155.72|1153.32|0
1635992100000|2021-11-04 02:15:00|1156.47|1154.07|1156.46|1154.06|1156.71|1154.31|1155.97|1153.57|0
1635992400000|2021-11-04 02:20:00|1156.58|1154.18|1156.96|1154.56|1156.96|1154.56|1156.22|1153.82|0
1635992700000|2021-11-04 02:25:00|1156.71|1154.31|1156.71|1154.31|1156.83|1154.43|1156.46|1154.06|0
1635993000000|2021-11-04 02:30:00|1156.46|1154.06|1156.96|1154.56|1156.96|1154.56|1156.46|1154.06|0
1635993300000|2021-11-04 02:35:00|1156.71|1154.31|1156.96|1154.56|1157.21|1154.81|1156.71|1154.31|0
1635993600000|2021-11-04 02:40:00|1157.21|1154.81|1157.2|1154.8|1157.45|1155.05|1156.96|1154.56|0
1635993900000|2021-11-04 02:45:00|1157.45|1155.05|1157.2|1154.8|1157.45|1155.05|1157.2|1154.8|0
1635994200000|2021-11-04 02:50:00|1157.08|1154.68|1157.45|1155.05|1157.45|1155.05|1156.96|1154.56|0
1635994500000|2021-11-04 02:55:00|1157.2|1154.8|1157.2|1154.8|1157.45|1155.05|1156.96|1154.56|0
1635994800000|2021-11-04 03:00:00|1156.96|1154.56|1156.71|1154.31|1157.2|1154.8|1156.46|1154.06|0
1635995100000|2021-11-04 03:05:00|1156.95|1154.55|1156.95|1154.55|1156.95|1154.55|1156.71|1154.31|0
1635995400000|2021-11-04 03:10:00|1156.71|1154.31|1156.95|1154.55|1157.2|1154.8|1156.71|1154.31|0
1635995700000|2021-11-04 03:15:00|1156.82|1154.42|1157.2|1154.8|1157.2|1154.8|1156.71|1154.31|0
1635996000000|2021-11-04 03:20:00|1156.95|1154.55|1157.2|1154.8|1157.45|1155.05|1156.95|1154.55|0
1635996300000|2021-11-04 03:25:00|1156.95|1154.55|1156.7|1154.3|1157.2|1154.8|1156.7|1154.3|0
1635996600000|2021-11-04 03:30:00|1156.46|1154.06|1155.47|1153.07|1156.7|1154.3|1155.22|1152.82|0
1635996900000|2021-11-04 03:35:00|1155.71|1153.31|1155.96|1153.56|1156.33|1153.93|1155.47|1153.07|0
1635997200000|2021-11-04 03:40:00|1155.71|1153.31|1155.96|1153.56|1155.96|1153.56|1155.71|1153.31|0
1635997500000|2021-11-04 03:45:00|1155.71|1153.31|1155.22|1152.82|1155.71|1153.31|1155.22|1152.82|0
1635997800000|2021-11-04 03:50:00|1154.72|1152.32|1154.72|1152.32|1154.97|1152.57|1154.72|1152.32|0
1635998100000|2021-11-04 03:55:00|1154.97|1152.57|1154.97|1152.57|1154.97|1152.57|1154.72|1152.32|0
1635998400000|2021-11-04 04:00:00|1155.21|1152.81|1155.46|1153.06|1155.71|1153.31|1155.21|1152.81|0
1635998700000|2021-11-04 04:05:00|1155.71|1153.31|1155.71|1153.31|1155.96|1153.56|1155.46|1153.06|0
1635999000000|2021-11-04 04:10:00|1155.96|1153.56|1156.45|1154.05|1156.7|1154.3|1155.71|1153.31|0
1635999300000|2021-11-04 04:15:00|1156.7|1154.3|1156.45|1154.05|1156.7|1154.3|1156.45|1154.05|0
1635999600000|2021-11-04 04:20:00|1156.57|1154.17|1156.2|1153.8|1156.7|1154.3|1156.2|1153.8|0
1635999900000|2021-11-04 04:25:00|1156.45|1154.05|1156.7|1154.3|1156.7|1154.3|1156.45|1154.05|0
1636000200000|2021-11-04 04:30:00|1157.19|1154.79|1156.94|1154.54|1157.44|1155.04|1156.94|1154.54|0
1636000500000|2021-11-04 04:35:00|1156.7|1154.3|1156.7|1154.3|1156.94|1154.54|1156.45|1154.05|0
1636000800000|2021-11-04 04:40:00|1156.57|1154.17|1156.7|1154.3|1156.7|1154.3|1156.2|1153.8|0
1636001100000|2021-11-04 04:45:00|1156.45|1154.05|1155.95|1153.55|1156.45|1154.05|1155.95|1153.55|0
1636001400000|2021-11-04 04:50:00|1155.7|1153.3|1155.95|1153.55|1155.95|1153.55|1155.7|1153.3|0
1636001700000|2021-11-04 04:55:00|1156.2|1153.8|1156.2|1153.8|1156.2|1153.8|1155.95|1153.55|0
1636002000000|2021-11-04 05:00:00|1155.95|1153.55|1156.69|1154.29|1156.94|1154.54|1155.95|1153.55|0
1636002300000|2021-11-04 05:05:00|1156.94|1154.54|1155.95|1153.55|1156.94|1154.54|1155.95|1153.55|0
1636002600000|2021-11-04 05:10:00|1155.7|1153.3|1155.21|1152.81|1155.95|1153.55|1155.21|1152.81|0
1636002900000|2021-11-04 05:15:00|1155.45|1153.05|1155.7|1153.3|1155.7|1153.3|1155.21|1152.81|0
1636003200000|2021-11-04 05:20:00|1155.95|1153.55|1156.2|1153.8|1156.2|1153.8|1155.7|1153.3|0
1636003500000|2021-11-04 05:25:00|1156.07|1153.67|1155.7|1153.3|1156.44|1154.04|1155.7|1153.3|0
1636003800000|2021-11-04 05:30:00|1155.95|1153.55|1155.7|1153.3|1156.19|1153.79|1155.45|1153.05|0
1636004100000|2021-11-04 05:35:00|1155.45|1153.05|1155.2|1152.8|1155.45|1153.05|1154.96|1152.56|0
1636004400000|2021-11-04 05:40:00|1155.45|1153.05|1156.19|1153.79|1156.69|1154.29|1155.45|1153.05|0
1636004700000|2021-11-04 05:45:00|1156.44|1154.04|1155.95|1153.55|1156.44|1154.04|1155.95|1153.55|0
1636005000000|2021-11-04 05:50:00|1155.94|1153.54|1154.71|1152.31|1156.19|1153.79|1154.71|1152.31|0
1636005300000|2021-11-04 05:55:00|1154.95|1152.55|1154.71|1152.31|1154.95|1152.55|1154.46|1152.06|0
1636005600000|2021-11-04 06:00:00|1154.95|1152.55|1154.95|1152.55|1154.95|1152.55|1154.21|1151.81|0
1636005900000|2021-11-04 06:05:00|1155.2|1152.8|1155.45|1153.05|1156.44|1154.04|1155.2|1152.8|0
1636006200000|2021-11-04 06:10:00|1155.2|1152.8|1154.7|1152.3|1155.45|1153.05|1153.96|1151.56|0
1636006500000|2021-11-04 06:15:00|1154.95|1152.55|1155.69|1153.29|1155.94|1153.54|1154.46|1152.06|0
1636006800000|2021-11-04 06:20:00|1155.2|1152.8|1155.45|1153.05|1155.45|1153.05|1154.7|1152.3|0
1636007100000|2021-11-04 06:25:00|1155.69|1153.29|1157.92|1155.52|1158.17|1155.77|1155.69|1153.29|0
1636007400000|2021-11-04 06:30:00|1157.67|1155.27|1157.43|1155.03|1157.79|1155.39|1157.18|1154.78|0
1636007700000|2021-11-04 06:35:00|1157.18|1154.78|1157.43|1155.03|1157.43|1155.03|1156.93|1154.53|0
1636008000000|2021-11-04 06:40:00|1157.18|1154.78|1156.93|1154.53|1157.18|1154.78|1156.43|1154.03|0
1636008300000|2021-11-04 06:45:00|1156.68|1154.28|1157.18|1154.78|1157.42|1155.02|1156.68|1154.28|0
1636008600000|2021-11-04 06:50:00|1156.93|1154.53|1157.67|1155.27|1157.92|1155.52|1156.93|1154.53|0
1636008900000|2021-11-04 06:55:00|1157.42|1155.02|1157.18|1154.78|1157.67|1155.27|1156.93|1154.53|0
1636009200000|2021-11-04 07:00:00|1156.93|1154.53|1157.42|1155.02|1157.67|1155.27|1156.68|1154.28|0
1636009500000|2021-11-04 07:05:00|1157.22|1155.22|1157.47|1155.47|1157.72|1155.72|1157.09|1155.09|0
1636009800000|2021-11-04 07:10:00|1157.22|1155.22|1158.33|1156.33|1158.46|1156.46|1157.22|1155.22|0
1636010100000|2021-11-04 07:15:00|1158.21|1156.21|1158.21|1156.21|1158.46|1156.46|1158.21|1156.21|0
1636010400000|2021-11-04 07:20:00|1158.46|1156.46|1157.72|1155.72|1158.71|1156.71|1157.72|1155.72|0
1636010700000|2021-11-04 07:25:00|1157.96|1155.96|1158.46|1156.46|1158.46|1156.46|1157.96|1155.96|0
1636011000000|2021-11-04 07:30:00|1158.71|1156.71|1157.65|1155.65|1158.71|1156.71|1157.27|1155.27|0
1636011300000|2021-11-04 07:35:00|1157.41|1155.41|1157.9|1155.9|1157.9|1155.9|1157.41|1155.41|0
1636011600000|2021-11-04 07:40:00|1158.15|1156.15|1158.4|1156.4|1159.14|1157.14|1157.9|1155.9|0
1636011900000|2021-11-04 07:45:00|1158.64|1156.64|1158.64|1156.64|1158.89|1156.89|1158.15|1156.15|0
1636012200000|2021-11-04 07:50:00|1158.89|1156.89|1159.14|1157.14|1159.39|1157.39|1158.64|1156.64|0
1636012500000|2021-11-04 07:55:00|1158.89|1156.89|1158.15|1156.15|1159.14|1157.14|1157.9|1155.9|0
1636012800000|2021-11-04 08:00:00|1157.9|1155.9|1160.13|1158.13|1160.13|1158.13|1157.9|1155.9|0
1636013100000|2021-11-04 08:05:00|1159.88|1157.88|1160.62|1158.62|1161.61|1159.61|1159.88|1157.88|0
1636013400000|2021-11-04 08:10:00|1160.87|1158.87|1162.11|1160.11|1162.11|1160.11|1160.13|1158.13|0
1636013700000|2021-11-04 08:15:00|1161.86|1159.86|1163.35|1161.35|1163.6|1161.6|1160.87|1158.87|0
1636014000000|2021-11-04 08:20:00|1163.1|1161.1|1163.84|1161.84|1165.08|1163.08|1162.11|1160.11|0
1636014300000|2021-11-04 08:25:00|1164.09|1162.09|1160.87|1158.87|1164.34|1162.34|1160.87|1158.87|0
1636014600000|2021-11-04 08:30:00|1161.12|1159.12|1161.12|1159.12|1162.36|1160.36|1160.87|1158.87|0
1636014900000|2021-11-04 08:35:00|1160.87|1158.87|1160.87|1158.87|1161.12|1159.12|1159.88|1157.88|0
1636015200000|2021-11-04 08:40:00|1161.12|1159.12|1159.38|1157.38|1161.12|1159.12|1159.38|1157.38|0
1636015500000|2021-11-04 08:45:00|1159.13|1157.13|1159.13|1157.13|1159.38|1157.38|1158.64|1156.64|0
1636015800000|2021-11-04 08:50:00|1159|1157|1158.88|1156.88|1159.63|1157.63|1158.64|1156.64|0
1636016100000|2021-11-04 08:55:00|1159|1157|1158.88|1156.88|1159.13|1157.13|1158.39|1156.39|0
1636016400000|2021-11-04 09:00:00|1159|1157|1158.88|1156.88|1159.63|1157.63|1158.39|1156.39|0
1636016700000|2021-11-04 09:05:00|1159.13|1157.13|1158.88|1156.88|1159.63|1157.63|1158.88|1156.88|0
1636017000000|2021-11-04 09:10:00|1159.13|1157.13|1160.12|1158.12|1160.12|1158.12|1158.88|1156.88|0
1636017300000|2021-11-04 09:15:00|1159.87|1157.87|1159.87|1157.87|1160.12|1158.12|1159.62|1157.62|0
1636017600000|2021-11-04 09:20:00|1159.62|1157.62|1160.61|1158.61|1160.61|1158.61|1159.13|1157.13|0
1636017900000|2021-11-04 09:25:00|1160.86|1158.86|1160.37|1158.37|1160.86|1158.86|1160.12|1158.12|0
1636018200000|2021-11-04 09:30:00|1160.12|1158.12|1159.37|1157.37|1160.12|1158.12|1159.25|1157.25|0
1636018500000|2021-11-04 09:35:00|1159.13|1157.13|1158.5|1156.5|1159.37|1157.37|1158.5|1156.5|0
1636018800000|2021-11-04 09:40:00|1158.38|1156.38|1158.25|1156.25|1158.38|1156.38|1157.89|1155.89|0
1636019100000|2021-11-04 09:45:00|1158.13|1156.13|1158.38|1156.38|1158.63|1156.63|1157.89|1155.89|0
1636019400000|2021-11-04 09:50:00|1158.13|1156.13|1158.88|1156.88|1159.12|1157.12|1158.13|1156.13|0
1636019700000|2021-11-04 09:55:00|1159.12|1157.12|1159.24|1157.24|1159.87|1157.87|1158.88|1156.88|0
1636020000000|2021-11-04 10:00:00|1158.38|1156.38|1159.12|1157.12|1159.12|1157.12|1158.13|1156.13|0
1636020300000|2021-11-04 10:05:00|1159.37|1157.37|1158.63|1156.63|1159.62|1157.62|1157.88|1155.88|0
1636020600000|2021-11-04 10:10:00|1158.38|1156.38|1158.63|1156.63|1158.63|1156.63|1158.38|1156.38|0
1636020900000|2021-11-04 10:15:00|1158.75|1156.75|1158.63|1156.63|1159.37|1157.37|1158.63|1156.63|0
1636021200000|2021-11-04 10:20:00|1158.38|1156.38|1158.87|1156.87|1158.99|1156.99|1157.88|1155.88|0
1636021500000|2021-11-04 10:25:00|1158.99|1156.99|1159.37|1157.37|1159.37|1157.37|1158.74|1156.74|0
1636021800000|2021-11-04 10:30:00|1159.62|1157.62|1159.62|1157.62|1159.86|1157.86|1159.37|1157.37|0
1636022100000|2021-11-04 10:35:00|1159.37|1157.37|1160.36|1158.36|1160.36|1158.36|1159.37|1157.37|0
1636022400000|2021-11-04 10:40:00|1160.11|1158.11|1160.85|1158.85|1161.1|1159.1|1160.11|1158.11|0
1636022700000|2021-11-04 10:45:00|1160.61|1158.61|1160.61|1158.61|1160.61|1158.61|1160.36|1158.36|0
1636023000000|2021-11-04 10:50:00|1160.85|1158.85|1162.34|1160.34|1162.59|1160.59|1160.61|1158.61|0
1636023300000|2021-11-04 10:55:00|1162.09|1160.09|1161.84|1159.84|1162.09|1160.09|1161.6|1159.6|0
1636023600000|2021-11-04 11:00:00|1162.09|1160.09|1161.84|1159.84|1162.34|1160.34|1161.6|1159.6|0
1636023900000|2021-11-04 11:05:00|1162.09|1160.09|1162.09|1160.09|1162.34|1160.34|1161.59|1159.59|0
1636024200000|2021-11-04 11:10:00|1162.34|1160.34|1161.84|1159.84|1162.34|1160.34|1161.84|1159.84|0
1636024500000|2021-11-04 11:15:00|1162.09|1160.09|1161.59|1159.59|1162.09|1160.09|1161.35|1159.35|0
1636024800000|2021-11-04 11:20:00|1161.46|1159.46|1162.09|1160.09|1162.09|1160.09|1161.35|1159.35|0
1636025100000|2021-11-04 11:25:00|1161.84|1159.84|1162.09|1160.09|1162.09|1160.09|1161.59|1159.59|0
1636025400000|2021-11-04 11:30:00|1161.84|1159.84|1162.83|1160.83|1162.83|1160.83|1161.84|1159.84|0
1636025700000|2021-11-04 11:35:00|1162.58|1160.58|1161.1|1159.1|1162.83|1160.83|1160.1|1158.1|0
1636026000000|2021-11-04 11:40:00|1161.34|1159.34|1160.35|1158.35|1161.59|1159.59|1160.1|1158.1|0
1636026300000|2021-11-04 11:45:00|1160.6|1158.6|1160.6|1158.6|1160.6|1158.6|1159.86|1157.86|0
1636026600000|2021-11-04 11:50:00|1160.35|1158.35|1160.35|1158.35|1160.6|1158.6|1160.35|1158.35|0
1636026900000|2021-11-04 11:55:00|1160.6|1158.6|1160.1|1158.1|1161.09|1159.09|1159.61|1157.61|0
1636027200000|2021-11-04 12:00:00|1160.35|1158.35|1162.33|1160.33|1163.32|1161.32|1160.35|1158.35|0
1636027500000|2021-11-04 12:05:00|1162.58|1160.58|1163.57|1161.57|1163.57|1161.57|1162.08|1160.08|0
1636027800000|2021-11-04 12:10:00|1163.82|1161.82|1163.32|1161.32|1164.81|1162.81|1163.07|1161.07|0
1636028100000|2021-11-04 12:15:00|1163.82|1161.82|1163.82|1161.82|1164.07|1162.07|1162.83|1160.83|0
1636028400000|2021-11-04 12:20:00|1163.57|1161.57|1162.58|1160.58|1163.82|1161.82|1162.33|1160.33|0
1636028700000|2021-11-04 12:25:00|1162.83|1160.83|1161.95|1159.95|1163.07|1161.07|1161.71|1159.71|0
1636029000000|2021-11-04 12:30:00|1162.08|1160.08|1161.34|1159.34|1162.08|1160.08|1160.59|1158.59|0
1636029300000|2021-11-04 12:35:00|1161.09|1159.09|1161.34|1159.34|1161.83|1159.83|1160.84|1158.84|0
1636029600000|2021-11-04 12:40:00|1161.58|1159.58|1159.35|1157.35|1161.58|1159.58|1158.86|1156.86|0
1636029900000|2021-11-04 12:45:00|1159.6|1157.6|1160.59|1158.59|1160.84|1158.84|1159.11|1157.11|0
1636030200000|2021-11-04 12:50:00|1160.84|1158.84|1160.59|1158.59|1161.34|1159.34|1160.34|1158.34|0
1636030500000|2021-11-04 12:55:00|1160.34|1158.34|1161.09|1159.09|1161.34|1159.34|1160.34|1158.34|0
1636030800000|2021-11-04 13:00:00|1161.33|1159.33|1161.83|1159.83|1161.83|1159.83|1161.09|1159.09|0
1636031100000|2021-11-04 13:05:00|1161.58|1159.58|1163.07|1161.07|1163.07|1161.07|1161.58|1159.58|0
1636031400000|2021-11-04 13:10:00|1163.32|1161.32|1163.07|1161.07|1163.81|1161.81|1162.57|1160.57|0
1636031700000|2021-11-04 13:15:00|1162.82|1160.82|1161.83|1159.83|1163.32|1161.32|1161.83|1159.83|0
1636032000000|2021-11-04 13:20:00|1162.08|1160.08|1161.58|1159.58|1162.82|1160.82|1161.33|1159.33|0
1636032300000|2021-11-04 13:25:00|1161.33|1159.33|1161.08|1159.08|1161.83|1159.83|1160.09|1158.09|0
1636032600000|2021-11-04 13:30:00|1160.84|1158.84|1158.6|1156.6|1161.83|1159.83|1157.86|1155.86|0
1636032900000|2021-11-04 13:35:00|1157.61|1155.61|1160.59|1158.59|1161.33|1159.33|1157.61|1155.61|0
1636033200000|2021-11-04 13:40:00|1160.09|1158.09|1164.06|1162.06|1164.55|1162.55|1159.84|1157.84|0
1636033500000|2021-11-04 13:45:00|1163.81|1161.81|1165.79|1163.79|1166.04|1164.04|1163.56|1161.56|0
1636033800000|2021-11-04 13:50:00|1165.3|1163.3|1170.01|1168.01|1170.5|1168.5|1165.05|1163.05|0
1636034100000|2021-11-04 13:55:00|1170.25|1168.25|1170.84|1168.84|1172.49|1170.49|1169.76|1167.76|0
1636034400000|2021-11-04 14:00:00|1171.58|1169.58|1172.08|1170.08|1173.07|1171.07|1169.6|1167.6|0
1636034700000|2021-11-04 14:05:00|1171.83|1169.83|1171.09|1169.09|1172.82|1170.82|1170.59|1168.59|0
1636035000000|2021-11-04 14:10:00|1170.84|1168.84|1175.51|1173.51|1175.51|1173.51|1170.84|1168.84|0
1636035300000|2021-11-04 14:15:00|1175.76|1173.76|1175.02|1173.02|1177|1175|1174.77|1172.77|0
1636035600000|2021-11-04 14:20:00|1174.77|1172.77|1174.27|1172.27|1175.76|1173.76|1173.78|1171.78|0
1636035900000|2021-11-04 14:25:00|1174.02|1172.02|1173.78|1171.78|1174.77|1172.77|1172.78|1170.78|0
1636036200000|2021-11-04 14:30:00|1174.02|1172.02|1176.01|1174.01|1176.75|1174.75|1174.02|1172.02|0
1636036500000|2021-11-04 14:35:00|1176.25|1174.25|1176.25|1174.25|1176.5|1174.5|1175.01|1173.01|0
1636036800000|2021-11-04 14:40:00|1176.01|1174.01|1175.05|1173.05|1176.82|1174.82|1174.8|1172.8|0
1636037100000|2021-11-04 14:45:00|1175.55|1173.55|1177.03|1175.03|1177.28|1175.28|1174.8|1172.8|0
1636037400000|2021-11-04 14:50:00|1176.78|1174.78|1173.31|1171.31|1177.03|1175.03|1173.07|1171.07|0
1636037700000|2021-11-04 14:55:00|1173.56|1171.56|1172.32|1170.32|1173.81|1171.81|1171.83|1169.83|0
1636038000000|2021-11-04 15:00:00|1172.07|1170.07|1169.1|1167.1|1172.07|1170.07|1168.6|1166.6|0
1636038300000|2021-11-04 15:05:00|1169.35|1167.35|1168.85|1166.85|1170.34|1168.34|1168.35|1166.35|0
1636038600000|2021-11-04 15:10:00|1169.1|1167.1|1168.35|1166.35|1171.82|1169.82|1168.35|1166.35|0
1636038900000|2021-11-04 15:15:00|1168.6|1166.6|1167.86|1165.86|1168.85|1166.85|1165.87|1163.87|0
1636039200000|2021-11-04 15:20:00|1167.61|1165.61|1160.17|1158.17|1167.86|1165.86|1160.17|1158.17|0
1636039500000|2021-11-04 15:25:00|1160.42|1158.42|1160.67|1158.67|1162.16|1160.16|1160.17|1158.17|0
1636039800000|2021-11-04 15:30:00|1160.42|1158.42|1162.9|1160.9|1164.39|1162.39|1159.43|1157.43|0
1636040100000|2021-11-04 15:35:00|1162.65|1160.65|1163.64|1161.64|1164.39|1162.39|1161.41|1159.41|0
1636040400000|2021-11-04 15:40:00|1163.89|1161.89|1164.63|1162.63|1164.88|1162.88|1162.15|1160.15|0
1636040700000|2021-11-04 15:45:00|1164.88|1162.88|1161.91|1159.91|1165.62|1163.62|1161.91|1159.91|0
1636041000000|2021-11-04 15:50:00|1161.66|1159.66|1164.38|1162.38|1164.38|1162.38|1160.67|1158.67|0
1636041300000|2021-11-04 15:55:00|1164.63|1162.63|1169.59|1167.59|1169.84|1167.84|1164.63|1162.63|0
1636041600000|2021-11-04 16:00:00|1169.84|1167.84|1170.08|1168.08|1170.83|1168.83|1168.84|1166.84|0
1636041900000|2021-11-04 16:05:00|1170.33|1168.33|1170.83|1168.83|1171.07|1169.07|1170.08|1168.08|0
1636042200000|2021-11-04 16:10:00|1171.07|1169.07|1171.82|1169.82|1172.31|1170.31|1170.33|1168.33|0
1636042500000|2021-11-04 16:15:00|1172.07|1170.07|1170.58|1168.58|1172.31|1170.31|1169.09|1167.09|0
1636042800000|2021-11-04 16:20:00|1170.33|1168.33|1166.36|1164.36|1170.58|1168.58|1166.36|1164.36|0
1636043100000|2021-11-04 16:25:00|1166.12|1164.12|1167.2|1165.2|1167.69|1165.69|1165.22|1163.22|0
1636043400000|2021-11-04 16:30:00|1166.95|1164.95|1165.67|1163.67|1166.95|1164.95|1164.47|1162.47|0
1636043700000|2021-11-04 16:35:00|1165.42|1163.42|1166.98|1164.98|1168.22|1166.22|1165.42|1163.42|0
1636044000000|2021-11-04 16:40:00|1166.73|1164.73|1167.48|1165.48|1167.48|1165.48|1166.24|1164.24|0
1636044300000|2021-11-04 16:45:00|1167.23|1165.23|1167.23|1165.23|1167.97|1165.97|1165.25|1163.25|0
1636044600000|2021-11-04 16:50:00|1166.98|1164.98|1166.98|1164.98|1167.97|1165.97|1165.74|1163.74|0
1636044900000|2021-11-04 16:55:00|1166.73|1164.73|1166.48|1164.48|1167.72|1165.72|1166.24|1164.24|0
1636045200000|2021-11-04 17:00:00|1166.98|1164.98|1163.55|1161.55|1166.98|1164.98|1162.81|1160.81|0
1636045500000|2021-11-04 17:05:00|1163.3|1161.3|1165.78|1163.78|1165.78|1163.78|1162.81|1160.81|0
1636045800000|2021-11-04 17:10:00|1166.03|1164.03|1167.51|1165.51|1168.01|1166.01|1165.53|1163.53|0
1636046100000|2021-11-04 17:15:00|1167.26|1165.26|1167.51|1165.51|1167.51|1165.51|1166.03|1164.03|0
1636046400000|2021-11-04 17:20:00|1167.76|1165.76|1167.51|1165.51|1168.25|1166.25|1165.53|1163.53|0
1636046700000|2021-11-04 17:25:00|1167.02|1165.02|1168.5|1166.5|1168.5|1166.5|1166.52|1164.52|0
1636047000000|2021-11-04 17:30:00|1168.25|1166.25|1166.52|1164.52|1169.49|1167.49|1166.27|1164.27|0
1636047300000|2021-11-04 17:35:00|1166.77|1164.77|1168|1166|1168.25|1166.25|1165.53|1163.53|0
1636047600000|2021-11-04 17:40:00|1167.76|1165.76|1170.23|1168.23|1170.23|1168.23|1167.76|1165.76|0
1636047900000|2021-11-04 17:45:00|1169.99|1167.99|1169.24|1167.24|1171.22|1169.22|1168.99|1166.99|0
1636048200000|2021-11-04 17:50:00|1169.49|1167.49|1169.74|1167.74|1169.99|1167.99|1168.5|1166.5|0
1636048500000|2021-11-04 17:55:00|1169.98|1167.98|1170.48|1168.48|1171.47|1169.47|1169.98|1167.98|0
1636048800000|2021-11-04 18:00:00|1170.73|1168.73|1163.79|1161.79|1170.98|1168.98|1163.79|1161.79|0
1636049100000|2021-11-04 18:05:00|1164.04|1162.04|1168.25|1166.25|1168.5|1166.5|1163.54|1161.54|0
1636049400000|2021-11-04 18:10:00|1168|1166|1168.74|1166.74|1168.74|1166.74|1167.51|1165.51|0
1636049700000|2021-11-04 18:15:00|1168.5|1166.5|1167.5|1165.5|1168.74|1166.74|1165.28|1163.28|0
1636050000000|2021-11-04 18:20:00|1167.75|1165.75|1169.24|1167.24|1169.24|1167.24|1167.01|1165.01|0
1636050300000|2021-11-04 18:25:00|1168.99|1166.99|1168.12|1166.12|1169.73|1167.73|1167.5|1165.5|0
1636050600000|2021-11-04 18:30:00|1168.25|1166.25|1167.75|1165.75|1168.74|1166.74|1166.51|1164.51|0
1636050900000|2021-11-04 18:35:00|1167.5|1165.5|1167.5|1165.5|1168.99|1166.99|1167.25|1165.25|0
1636051200000|2021-11-04 18:40:00|1167.75|1165.75|1168.95|1166.95|1169.2|1167.2|1167.75|1165.75|0
1636051500000|2021-11-04 18:45:00|1169.2|1167.2|1168.95|1166.95|1169.69|1167.69|1168.45|1166.45|0
1636051800000|2021-11-04 18:50:00|1169.2|1167.2|1167.96|1165.96|1170.19|1168.19|1167.96|1165.96|0
1636052100000|2021-11-04 18:55:00|1167.71|1165.71|1165.23|1163.23|1168.7|1166.7|1165.23|1163.23|0
1636052400000|2021-11-04 19:00:00|1165.48|1163.48|1164.98|1162.98|1166.97|1164.97|1163.74|1161.74|0
1636052700000|2021-11-04 19:05:00|1164.74|1162.74|1164.49|1162.49|1165.73|1163.73|1163.25|1161.25|0
1636053000000|2021-11-04 19:10:00|1164.98|1162.98|1166.72|1164.72|1167.21|1165.21|1164.73|1162.73|0
1636053300000|2021-11-04 19:15:00|1166.96|1164.96|1166.96|1164.96|1167.46|1165.46|1165.23|1163.23|0
1636053600000|2021-11-04 19:20:00|1166.72|1164.72|1167.95|1165.95|1169.19|1167.19|1166.72|1164.72|0
1636053900000|2021-11-04 19:25:00|1168.2|1166.2|1167.21|1165.21|1169.19|1167.19|1166.71|1164.71|0
1636054200000|2021-11-04 19:30:00|1167.46|1165.46|1169.44|1167.44|1169.69|1167.69|1167.46|1165.46|0
1636054500000|2021-11-04 19:35:00|1169.19|1167.19|1166.96|1164.96|1169.69|1167.69|1166.96|1164.96|0
1636054800000|2021-11-04 19:40:00|1167.21|1165.21|1165.68|1163.68|1167.46|1165.46|1163.45|1161.45|0
1636055100000|2021-11-04 19:45:00|1165.93|1163.93|1170.39|1168.39|1170.64|1168.64|1165.19|1163.19|0
1636055400000|2021-11-04 19:50:00|1171.13|1169.13|1173.12|1171.12|1173.12|1171.12|1169.65|1167.65|0
1636055700000|2021-11-04 19:55:00|1171.88|1169.88|1176.09|1174.09|1176.34|1174.34|1169.89|1167.89|0
1636056000000|2021-11-04 20:00:00|1176.83|1174.83|1173.86|1171.86|1176.83|1174.83|1173.61|1171.61|0
1636056300000|2021-11-04 20:05:00|1174.1|1172.1|1174.1|1172.1|1175.09|1173.09|1173.61|1171.61|0
1636056600000|2021-11-04 20:10:00|1174.35|1172.35|1175.59|1173.59|1175.84|1173.84|1173.85|1171.85|0
1636056900000|2021-11-04 20:15:00|1175.54|1173.14|1175.79|1173.39|1176.04|1173.64|1175.05|1172.65|0
1636057200000|2021-11-04 20:20:00|1175.54|1173.14|1176.04|1173.64|1176.28|1173.88|1175.54|1173.14|0
1636057500000|2021-11-04 20:25:00|1176.28|1173.88|1176.04|1173.64|1176.28|1173.88|1176.04|1173.64|0
1636057800000|2021-11-04 20:30:00|1176.28|1173.88|1178.51|1176.11|1178.51|1176.11|1176.28|1173.88|0
1636058100000|2021-11-04 20:35:00|1178.76|1176.36|1176.03|1173.63|1179.26|1176.86|1176.03|1173.63|0
1636058400000|2021-11-04 20:40:00|1176.28|1173.88|1176.03|1173.63|1176.28|1173.88|1175.79|1173.39|0
1636058700000|2021-11-04 20:45:00|1175.79|1173.39|1175.04|1172.64|1176.53|1174.13|1175.04|1172.64|0
1636059000000|2021-11-04 20:50:00|1175.29|1172.89|1175.78|1173.38|1175.79|1173.39|1174.79|1172.39|0
1636059300000|2021-11-04 20:55:00|1176.03|1173.63|1175.66|1173.26|1176.53|1174.13|1175.29|1172.89|0
1636059600000|2021-11-04 21:00:00|1175.71|1173.31|1175.56|1173.16|1175.95|1173.55|1175.56|1173.16|0
1636059900000|2021-11-04 21:05:00|1175.53|1173.13|1175.66|1173.26|1175.7|1173.3|1175.38|1172.98|0
1636060200000|2021-11-04 21:10:00|1175.53|1173.13|1176.06|1173.66|1176.1|1173.7|1175.53|1173.13|0
1636060500000|2021-11-04 21:15:00|1176.03|1173.63|1176.06|1173.66|1176.06|1173.66|1175.99|1173.59|0
1636061100000|2021-11-04 21:25:00|1176.1|1173.7|1176.06|1173.66|1176.1|1173.7|1176.06|1173.66|0
1636061400000|2021-11-04 21:30:00|1176.1|1173.7|1176.14|1173.74|1176.14|1173.74|1176.06|1173.66|0
1636061700000|2021-11-04 21:35:00|1176.1|1173.7|1176.32|1173.92|1176.32|1173.92|1176.1|1173.7|0
1636062000000|2021-11-04 21:40:00|1175.12|1172.72|1175.95|1173.55|1175.95|1173.55|1175.12|1172.72|0
1636062300000|2021-11-04 21:45:00|1175.7|1173.3|1175.88|1173.48|1175.95|1173.55|1175.7|1173.3|0
1636062600000|2021-11-04 21:50:00|1175.7|1173.3|1175.92|1173.52|1175.92|1173.52|1175.7|1173.3|0
1636062900000|2021-11-04 21:55:00|1175.7|1173.3|1175.3|1172.9|1175.92|1173.52|1175.3|1172.9|0
1636063200000|2021-11-04 22:00:00|1173.67|1171.27|1174.04|1171.64|1175.28|1172.88|1173.67|1171.27|0
1636063500000|2021-11-04 22:05:00|1173.79|1171.39|1174.04|1171.64|1174.29|1171.89|1173.79|1171.39|0
1636063800000|2021-11-04 22:10:00|1174.29|1171.89|1175.03|1172.63|1175.03|1172.63|1174.29|1171.89|0
1636064100000|2021-11-04 22:15:00|1174.9|1172.5|1176.02|1173.62|1176.02|1173.62|1174.54|1172.14|0
1636064400000|2021-11-04 22:20:00|1175.53|1173.13|1177.26|1174.86|1177.26|1174.86|1175.53|1173.13|0
1636064700000|2021-11-04 22:25:00|1177.51|1175.11|1177.76|1175.36|1178.75|1176.35|1177.51|1175.11|0
1636065000000|2021-11-04 22:30:00|1178.01|1175.61|1177.51|1175.11|1178.5|1176.1|1177.26|1174.86|0
1636065300000|2021-11-04 22:35:00|1177.76|1175.36|1177.51|1175.11|1178.5|1176.1|1177.51|1175.11|0
1636065600000|2021-11-04 22:40:00|1177.26|1174.86|1176.76|1174.36|1177.26|1174.86|1176.52|1174.12|0
1636065900000|2021-11-04 22:45:00|1177.01|1174.61|1178|1175.6|1178|1175.6|1176.76|1174.36|0
1636066200000|2021-11-04 22:50:00|1178.25|1175.85|1177.26|1174.86|1178.5|1176.1|1177.01|1174.61|0
1636066500000|2021-11-04 22:55:00|1177.51|1175.11|1177.75|1175.35|1178|1175.6|1177.51|1175.11|0
1636066800000|2021-11-04 23:00:00|1178|1175.6|1177.51|1175.11|1178|1175.6|1177.01|1174.61|0
1636067100000|2021-11-04 23:05:00|1177.38|1174.98|1178.25|1175.85|1178.25|1175.85|1177.26|1174.86|0
1636067400000|2021-11-04 23:10:00|1178|1175.6|1177.75|1175.35|1178|1175.6|1177.75|1175.35|0
1636067700000|2021-11-04 23:15:00|1177.5|1175.1|1177.13|1174.73|1177.5|1175.1|1177.01|1174.61|0
1636068000000|2021-11-04 23:20:00|1177.01|1174.61|1176.76|1174.36|1177.01|1174.61|1176.51|1174.11|0
1636068300000|2021-11-04 23:25:00|1177.01|1174.61|1176.26|1173.86|1177.01|1174.61|1176.26|1173.86|0
1636068600000|2021-11-04 23:30:00|1176.51|1174.11|1178|1175.6|1178.25|1175.85|1176.02|1173.62|0
1636068900000|2021-11-04 23:35:00|1178.25|1175.85|1177.25|1174.85|1178.25|1175.85|1177.01|1174.61|0
1636069200000|2021-11-04 23:40:00|1177.01|1174.61|1177.75|1175.35|1178.25|1175.85|1177.01|1174.61|0
1636069500000|2021-11-04 23:45:00|1178.25|1175.85|1178.25|1175.85|1178.49|1176.09|1178|1175.6|0
1636069800000|2021-11-04 23:50:00|1178.49|1176.09|1179.98|1177.58|1179.98|1177.58|1178.49|1176.09|0
1636070100000|2021-11-04 23:55:00|1180.23|1177.83|1179.73|1177.33|1180.23|1177.83|1179.24|1176.84|0
1636070400000|2021-11-05 00:00:00|1179.48|1177.08|1178.74|1176.34|1179.73|1177.33|1178.49|1176.09|0
1636070700000|2021-11-05 00:05:00|1178.99|1176.59|1178.24|1175.84|1179.24|1176.84|1177.5|1175.1|0
1636071000000|2021-11-05 00:10:00|1178|1175.6|1177.25|1174.85|1178.49|1176.09|1177.25|1174.85|0
1636071300000|2021-11-05 00:15:00|1177.5|1175.1|1178.24|1175.84|1178.74|1176.34|1177.25|1174.85|0
1636071600000|2021-11-05 00:20:00|1177.99|1175.59|1177.99|1175.59|1178.24|1175.84|1177.25|1174.85|0
1636071900000|2021-11-05 00:25:00|1177.75|1175.35|1176.51|1174.11|1177.75|1175.35|1176.01|1173.61|0
1636072200000|2021-11-05 00:30:00|1176.26|1173.86|1174.77|1172.37|1176.51|1174.11|1174.77|1172.37|0
1636072500000|2021-11-05 00:35:00|1175.02|1172.62|1174.77|1172.37|1175.02|1172.62|1174.27|1171.87|0
1636072800000|2021-11-05 00:40:00|1174.52|1172.12|1175.02|1172.62|1175.02|1172.62|1173.78|1171.38|0
1636073100000|2021-11-05 00:45:00|1174.77|1172.37|1175.02|1172.62|1175.26|1172.86|1174.27|1171.87|0
1636073400000|2021-11-05 00:50:00|1174.77|1172.37|1175.02|1172.62|1175.02|1172.62|1174.27|1171.87|0
1636073700000|2021-11-05 00:55:00|1175.26|1172.86|1175.51|1173.11|1175.76|1173.36|1175.02|1172.62|0
1636074000000|2021-11-05 01:00:00|1175.76|1173.36|1173.03|1170.63|1176.01|1173.61|1173.03|1170.63|0
1636074300000|2021-11-05 01:05:00|1173.28|1170.88|1174.52|1172.12|1174.77|1172.37|1173.03|1170.63|0
1636074600000|2021-11-05 01:10:00|1174.77|1172.37|1175.26|1172.86|1175.51|1173.11|1174.27|1171.87|0
1636074900000|2021-11-05 01:15:00|1175.51|1173.11|1175.76|1173.36|1176.75|1174.35|1175.51|1173.11|0
1636075200000|2021-11-05 01:20:00|1175.51|1173.11|1176.5|1174.1|1176.75|1174.35|1175.26|1172.86|0
1636075500000|2021-11-05 01:25:00|1176.75|1174.35|1175.51|1173.11|1176.75|1174.35|1175.01|1172.61|0
1636075800000|2021-11-05 01:30:00|1175.26|1172.86|1173.77|1171.37|1175.51|1173.11|1173.77|1171.37|0
1636076100000|2021-11-05 01:35:00|1174.02|1171.62|1172.53|1170.13|1174.76|1172.36|1172.04|1169.64|0
1636076400000|2021-11-05 01:40:00|1172.28|1169.88|1173.03|1170.63|1173.52|1171.12|1172.28|1169.88|0
1636076700000|2021-11-05 01:45:00|1173.27|1170.87|1174.02|1171.62|1174.51|1172.11|1173.03|1170.63|0
1636077000000|2021-11-05 01:50:00|1174.27|1171.87|1173.52|1171.12|1174.51|1172.11|1173.27|1170.87|0
1636077300000|2021-11-05 01:55:00|1173.39|1170.99|1172.78|1170.38|1173.39|1170.99|1172.28|1169.88|0
1636077600000|2021-11-05 02:00:00|1172.53|1170.13|1173.27|1170.87|1173.27|1170.87|1172.28|1169.88|0
1636077900000|2021-11-05 02:05:00|1173.39|1170.99|1174.26|1171.86|1174.76|1172.36|1173.39|1170.99|0
1636078200000|2021-11-05 02:10:00|1174.38|1171.98|1174.26|1171.86|1174.76|1172.36|1174.02|1171.62|0
1636078500000|2021-11-05 02:15:00|1174.51|1172.11|1174.01|1171.61|1174.51|1172.11|1173.52|1171.12|0
1636078800000|2021-11-05 02:20:00|1174.26|1171.86|1174.26|1171.86|1174.26|1171.86|1173.52|1171.12|0
1636079100000|2021-11-05 02:25:00|1174.51|1172.11|1175.5|1173.1|1175.5|1173.1|1174.51|1172.11|0
1636079400000|2021-11-05 02:30:00|1175.25|1172.85|1174.51|1172.11|1175.5|1173.1|1174.51|1172.11|0
1636079700000|2021-11-05 02:35:00|1174.76|1172.36|1174.76|1172.36|1175|1172.6|1174.51|1172.11|0
1636080000000|2021-11-05 02:40:00|1174.51|1172.11|1175.25|1172.85|1175.5|1173.1|1174.51|1172.11|0
1636080300000|2021-11-05 02:45:00|1175|1172.6|1175.75|1173.35|1176.49|1174.09|1174.76|1172.36|0
1636080600000|2021-11-05 02:50:00|1175.87|1173.47|1175.75|1173.35|1175.99|1173.59|1175.5|1173.1|0
1636080900000|2021-11-05 02:55:00|1175.5|1173.1|1175.25|1172.85|1175.99|1173.59|1175.25|1172.85|0
1636081200000|2021-11-05 03:00:00|1175.99|1173.59|1175.74|1173.34|1176.49|1174.09|1175.25|1172.85|0
1636081500000|2021-11-05 03:05:00|1175.5|1173.1|1175.86|1173.46|1175.99|1173.59|1175.5|1173.1|0
1636081800000|2021-11-05 03:10:00|1175.99|1173.59|1175.99|1173.59|1176.24|1173.84|1175.5|1173.1|0
1636082100000|2021-11-05 03:15:00|1175.74|1173.34|1175.99|1173.59|1176.24|1173.84|1175.74|1173.34|0
1636082400000|2021-11-05 03:20:00|1175.74|1173.34|1175.74|1173.34|1176.24|1173.84|1175.5|1173.1|0
1636082700000|2021-11-05 03:25:00|1175.99|1173.59|1175.74|1173.34|1176.24|1173.84|1175.74|1173.34|0
1636083000000|2021-11-05 03:30:00|1175.61|1173.21|1175.74|1173.34|1175.99|1173.59|1175.49|1173.09|0
1636083300000|2021-11-05 03:35:00|1175.49|1173.09|1175.74|1173.34|1175.74|1173.34|1175.49|1173.09|0
1636083600000|2021-11-05 03:40:00|1175.49|1173.09|1174.25|1171.85|1175.49|1173.09|1173.76|1171.36|0
1636083900000|2021-11-05 03:45:00|1174.01|1171.61|1175.24|1172.84|1175.24|1172.84|1174.01|1171.61|0
1636084200000|2021-11-05 03:50:00|1175|1172.6|1175.49|1173.09|1175.49|1173.09|1175|1172.6|0
1636084500000|2021-11-05 03:55:00|1175.74|1173.34|1175.74|1173.34|1175.99|1173.59|1175.74|1173.34|0
1636084800000|2021-11-05 04:00:00|1175.49|1173.09|1175.74|1173.34|1175.74|1173.34|1175.49|1173.09|0
1636085100000|2021-11-05 04:05:00|1175.99|1173.59|1176.48|1174.08|1176.48|1174.08|1175.74|1173.34|0
1636085400000|2021-11-05 04:10:00|1176.23|1173.83|1176.48|1174.08|1176.73|1174.33|1176.23|1173.83|0
1636085700000|2021-11-05 04:15:00|1176.73|1174.33|1176.23|1173.83|1176.73|1174.33|1176.23|1173.83|0
1636086000000|2021-11-05 04:20:00|1176.48|1174.08|1176.23|1173.83|1176.48|1174.08|1176.23|1173.83|0
1636086300000|2021-11-05 04:25:00|1176.1|1173.7|1176.23|1173.83|1176.23|1173.83|1175.98|1173.58|0
1636086600000|2021-11-05 04:30:00|1176.48|1174.08|1176.73|1174.33|1176.98|1174.58|1176.23|1173.83|0
1636086900000|2021-11-05 04:35:00|1176.85|1174.45|1177.22|1174.82|1177.47|1175.07|1176.48|1174.08|0
1636087200000|2021-11-05 04:40:00|1176.97|1174.57|1176.73|1174.33|1176.97|1174.57|1176.6|1174.2|0
1636087500000|2021-11-05 04:45:00|1176.97|1174.57|1176.73|1174.33|1176.97|1174.57|1176.73|1174.33|0
1636087800000|2021-11-05 04:50:00|1176.97|1174.57|1176.97|1174.57|1176.97|1174.57|1176.73|1174.33|0
1636088100000|2021-11-05 04:55:00|1177.22|1174.82|1176.97|1174.57|1177.22|1174.82|1176.84|1174.44|0
1636088400000|2021-11-05 05:00:00|1176.72|1174.32|1176.72|1174.32|1177.22|1174.82|1176.72|1174.32|0
1636088700000|2021-11-05 05:05:00|1176.48|1174.08|1176.48|1174.08|1176.97|1174.57|1175.98|1173.58|0
1636089000000|2021-11-05 05:10:00|1176.23|1173.83|1176.47|1174.07|1176.72|1174.32|1175.98|1173.58|0
1636089300000|2021-11-05 05:15:00|1176.35|1173.95|1176.47|1174.07|1176.72|1174.32|1176.23|1173.83|0
1636089600000|2021-11-05 05:20:00|1176.72|1174.32|1176.23|1173.83|1176.72|1174.32|1176.23|1173.83|0
1636089900000|2021-11-05 05:25:00|1176.47|1174.07|1176.72|1174.32|1176.97|1174.57|1176.23|1173.83|0
1636090200000|2021-11-05 05:30:00|1176.97|1174.57|1176.47|1174.07|1176.97|1174.57|1176.47|1174.07|0
1636090500000|2021-11-05 05:35:00|1176.72|1174.32|1176.97|1174.57|1176.97|1174.57|1176.47|1174.07|0
1636090800000|2021-11-05 05:40:00|1176.84|1174.44|1176.47|1174.07|1176.84|1174.44|1176.47|1174.07|0
1636091100000|2021-11-05 05:45:00|1176.34|1173.94|1176.22|1173.82|1176.47|1174.07|1175.98|1173.58|0
1636091400000|2021-11-05 05:50:00|1176.47|1174.07|1176.51|1174.11|1177|1174.6|1176.47|1174.07|0
1636091700000|2021-11-05 05:55:00|1176.26|1173.86|1176.26|1173.86|1176.51|1174.11|1176.01|1173.61|0
1636092000000|2021-11-05 06:00:00|1176.01|1173.61|1176.26|1173.86|1176.75|1174.35|1175.27|1172.87|0
1636092300000|2021-11-05 06:05:00|1176.01|1173.61|1176.26|1173.86|1176.26|1173.86|1175.76|1173.36|0
1636092600000|2021-11-05 06:10:00|1176.01|1173.61|1176.5|1174.1|1176.75|1174.35|1175.88|1173.48|0
1636092900000|2021-11-05 06:15:00|1176.26|1173.86|1176.5|1174.1|1176.5|1174.1|1176.01|1173.61|0
1636093200000|2021-11-05 06:20:00|1176.26|1173.86|1175.76|1173.36|1176.26|1173.86|1175.76|1173.36|0
1636093500000|2021-11-05 06:25:00|1175.51|1173.11|1175.26|1172.86|1175.76|1173.36|1175.26|1172.86|0
1636093800000|2021-11-05 06:30:00|1175.02|1172.62|1174.77|1172.37|1175.26|1172.86|1174.77|1172.37|0
1636094100000|2021-11-05 06:35:00|1175.01|1172.61|1175.26|1172.86|1175.76|1173.36|1174.77|1172.37|0
1636094400000|2021-11-05 06:40:00|1175.51|1173.11|1175.76|1173.36|1175.76|1173.36|1175.26|1172.86|0
1636094700000|2021-11-05 06:45:00|1175.51|1173.11|1174.52|1172.12|1175.51|1173.11|1174.52|1172.12|0
1636095000000|2021-11-05 06:50:00|1174.39|1171.99|1175.01|1172.61|1175.01|1172.61|1174.27|1171.87|0
1636095300000|2021-11-05 06:55:00|1174.88|1172.48|1175.51|1173.11|1175.51|1173.11|1174.27|1171.87|0
1636095600000|2021-11-05 07:00:00|1175.26|1172.86|1174.27|1171.87|1175.26|1172.86|1173.77|1171.37|0
1636095900000|2021-11-05 07:05:00|1174.07|1172.07|1173.57|1171.57|1174.32|1172.32|1173.32|1171.32|0
1636096200000|2021-11-05 07:10:00|1173.32|1171.32|1173.32|1171.32|1173.82|1171.82|1173.08|1171.08|0
1636096500000|2021-11-05 07:15:00|1173.19|1171.19|1173.07|1171.07|1173.82|1171.82|1173.07|1171.07|0
1636096800000|2021-11-05 07:20:00|1173.32|1171.32|1173.57|1171.57|1173.82|1171.82|1173.07|1171.07|0
1636097100000|2021-11-05 07:25:00|1173.32|1171.32|1172.33|1170.33|1173.32|1171.32|1172.08|1170.08|0
1636097400000|2021-11-05 07:30:00|1172.08|1170.08|1170.59|1168.59|1172.08|1170.08|1170.59|1168.59|0
1636097700000|2021-11-05 07:35:00|1170.84|1168.84|1171.09|1169.09|1171.59|1169.59|1170.59|1168.59|0
1636098000000|2021-11-05 07:40:00|1170.84|1168.84|1171.58|1169.58|1171.58|1169.58|1170.35|1168.35|0
1636098300000|2021-11-05 07:45:00|1171.34|1169.34|1171.83|1169.83|1171.83|1169.83|1171.34|1169.34|0
1636098600000|2021-11-05 07:50:00|1172.08|1170.08|1172.33|1170.33|1172.58|1170.58|1172.08|1170.08|0
1636098900000|2021-11-05 07:55:00|1172.45|1170.45|1173.07|1171.07|1173.57|1171.57|1172.45|1170.45|0
1636099200000|2021-11-05 08:00:00|1173.81|1171.81|1175.3|1173.3|1175.3|1173.3|1173.32|1171.32|0
1636099500000|2021-11-05 08:05:00|1175.05|1173.05|1176.04|1174.04|1176.29|1174.29|1174.8|1172.8|0
1636099800000|2021-11-05 08:10:00|1176.16|1174.16|1178.03|1176.03|1178.27|1176.27|1174.31|1172.31|0
1636100100000|2021-11-05 08:15:00|1178.27|1176.27|1178.27|1176.27|1178.77|1176.77|1177.53|1175.53|0
1636100400000|2021-11-05 08:20:00|1178.52|1176.52|1178.77|1176.77|1179.02|1177.02|1177.78|1175.78|0
1636100700000|2021-11-05 08:25:00|1178.52|1176.52|1177.28|1175.28|1179.27|1177.27|1176.54|1174.54|0
1636101000000|2021-11-05 08:30:00|1177.53|1175.53|1177.03|1175.03|1177.53|1175.53|1176.29|1174.29|0
1636101300000|2021-11-05 08:35:00|1176.9|1174.9|1177.03|1175.03|1178.02|1176.02|1176.9|1174.9|0
1636101600000|2021-11-05 08:40:00|1176.78|1174.78|1177.28|1175.28|1177.53|1175.53|1176.29|1174.29|0
1636101900000|2021-11-05 08:45:00|1177.15|1175.15|1177.03|1175.03|1177.53|1175.53|1177.03|1175.03|0
1636102200000|2021-11-05 08:50:00|1177.28|1175.28|1177.28|1175.28|1177.53|1175.53|1177.03|1175.03|0
1636102500000|2021-11-05 08:55:00|1177.53|1175.53|1177.03|1175.03|1177.53|1175.53|1176.29|1174.29|0
1636102800000|2021-11-05 09:00:00|1177.28|1175.28|1179.51|1177.51|1179.76|1177.76|1177.28|1175.28|0
1636103100000|2021-11-05 09:05:00|1179.76|1177.76|1179.01|1177.01|1179.76|1177.76|1178.52|1176.52|0
1636103400000|2021-11-05 09:10:00|1179.13|1177.13|1179.01|1177.01|1179.26|1177.26|1178.52|1176.52|0
1636103700000|2021-11-05 09:15:00|1179.26|1177.26|1179.01|1177.01|1179.51|1177.51|1178.76|1176.76|0
1636104000000|2021-11-05 09:20:00|1179.13|1177.13|1179.13|1177.13|1179.76|1177.76|1179.01|1177.01|0
1636104300000|2021-11-05 09:25:00|1179.01|1177.01|1180.75|1178.75|1181.49|1179.49|1179.01|1177.01|0
1636104600000|2021-11-05 09:30:00|1180.99|1178.99|1181.24|1179.24|1181.74|1179.74|1180.75|1178.75|0
1636104900000|2021-11-05 09:35:00|1180.99|1178.99|1181.74|1179.74|1182.23|1180.23|1180.5|1178.5|0
1636105200000|2021-11-05 09:40:00|1181.49|1179.49|1182.48|1180.48|1182.73|1180.73|1181.49|1179.49|0
1636105500000|2021-11-05 09:45:00|1182.73|1180.73|1183.97|1181.97|1184.22|1182.22|1182.48|1180.48|0
1636105800000|2021-11-05 09:50:00|1183.72|1181.72|1184.22|1182.22|1184.96|1182.96|1183.72|1181.72|0
1636106100000|2021-11-05 09:55:00|1184.46|1182.46|1185.46|1183.46|1185.95|1183.95|1184.46|1182.46|0
1636106400000|2021-11-05 10:00:00|1185.21|1183.21|1185.21|1183.21|1186.7|1184.7|1185.21|1183.21|0
1636106700000|2021-11-05 10:05:00|1184.96|1182.96|1185.71|1183.71|1185.95|1183.95|1184.71|1182.71|0
1636107000000|2021-11-05 10:10:00|1185.95|1183.95|1185.46|1183.46|1185.95|1183.95|1185.21|1183.21|0
1636107300000|2021-11-05 10:15:00|1185.71|1183.71|1186.45|1184.45|1187.19|1185.19|1185.46|1183.46|0
1636107600000|2021-11-05 10:20:00|1186.7|1184.7|1187.19|1185.19|1187.44|1185.44|1186.45|1184.45|0
1636107900000|2021-11-05 10:25:00|1186.94|1184.94|1186.7|1184.7|1187.69|1185.69|1186.45|1184.45|0
1636108200000|2021-11-05 10:30:00|1186.45|1184.45|1186.2|1184.2|1186.45|1184.45|1185.7|1183.7|0
1636108500000|2021-11-05 10:35:00|1186.45|1184.45|1186.45|1184.45|1186.7|1184.7|1185.95|1183.95|0
1636108800000|2021-11-05 10:40:00|1186.7|1184.7|1185.82|1183.82|1186.7|1184.7|1185.7|1183.7|0
1636109100000|2021-11-05 10:45:00|1185.7|1183.7|1186.45|1184.45|1186.69|1184.69|1185.7|1183.7|0
1636109400000|2021-11-05 10:50:00|1186.69|1184.69|1187.69|1185.69|1187.93|1185.93|1186.45|1184.45|0
1636109700000|2021-11-05 10:55:00|1187.44|1185.44|1187.69|1185.69|1187.93|1185.93|1186.94|1184.94|0
1636110000000|2021-11-05 11:00:00|1187.93|1185.93|1187.68|1185.68|1188.43|1186.43|1186.94|1184.94|0
1636110300000|2021-11-05 11:05:00|1187.44|1185.44|1187.93|1185.93|1188.43|1186.43|1187.44|1185.44|0
1636110600000|2021-11-05 11:10:00|1188.18|1186.18|1186.94|1184.94|1189.92|1187.92|1186.2|1184.2|0
1636110900000|2021-11-05 11:15:00|1186.69|1184.69|1186.44|1184.44|1186.69|1184.69|1185.7|1183.7|0
1636111200000|2021-11-05 11:20:00|1185.7|1183.7|1184.71|1182.71|1186.44|1184.44|1184.71|1182.71|0
1636111500000|2021-11-05 11:25:00|1184.95|1182.95|1183.71|1181.71|1185.95|1183.95|1183.09|1181.09|0
1636111800000|2021-11-05 11:30:00|1183.47|1181.47|1185.2|1183.2|1185.95|1183.95|1183.22|1181.22|0
1636112100000|2021-11-05 11:35:00|1185.45|1183.45|1186.19|1184.19|1186.44|1184.44|1185.45|1183.45|0
1636112400000|2021-11-05 11:40:00|1186.44|1184.44|1186.69|1184.69|1186.69|1184.69|1185.7|1183.7|0
1636112700000|2021-11-05 11:45:00|1186.94|1184.94|1186.19|1184.19|1186.94|1184.94|1186.19|1184.19|0
1636113000000|2021-11-05 11:50:00|1185.94|1183.94|1186.19|1184.19|1186.19|1184.19|1185.45|1183.45|0
1636113300000|2021-11-05 11:55:00|1186.44|1184.44|1186.69|1184.69|1186.69|1184.69|1185.94|1183.94|0
1636113600000|2021-11-05 12:00:00|1186.94|1184.94|1185.94|1183.94|1187.18|1185.18|1185.69|1183.69|0
1636113900000|2021-11-05 12:05:00|1186.19|1184.19|1185.94|1183.94|1186.93|1184.93|1185.69|1183.69|0
1636114200000|2021-11-05 12:10:00|1185.69|1183.69|1186.69|1184.69|1187.43|1185.43|1185.69|1183.69|0
1636114500000|2021-11-05 12:15:00|1186.44|1184.44|1187.18|1185.18|1187.43|1185.43|1185.94|1183.94|0
1636114800000|2021-11-05 12:20:00|1186.93|1184.93|1187.68|1185.68|1187.68|1185.68|1186.68|1184.68|0
1636115100000|2021-11-05 12:25:00|1187.43|1185.43|1187.43|1185.43|1188.17|1186.17|1187.18|1185.18|0
1636115400000|2021-11-05 12:30:00|1186.93|1184.93|1193.13|1191.13|1193.38|1191.38|1185.69|1183.69|0
1636115700000|2021-11-05 12:35:00|1193.38|1191.38|1192.89|1190.89|1198.84|1196.84|1192.64|1190.64|0
1636116000000|2021-11-05 12:40:00|1193.14|1191.14|1194.13|1192.13|1194.87|1192.87|1192.39|1190.39|0
1636116300000|2021-11-05 12:45:00|1193.88|1191.88|1195.62|1193.62|1195.86|1193.86|1192.39|1190.39|0
1636116600000|2021-11-05 12:50:00|1195.86|1193.86|1197.35|1195.35|1197.35|1195.35|1194.62|1192.62|0
1636116900000|2021-11-05 12:55:00|1197.11|1195.11|1196.15|1194.15|1197.11|1195.11|1195.62|1193.62|0
1636117200000|2021-11-05 13:00:00|1196.39|1194.39|1196.39|1194.39|1197.14|1195.14|1194.66|1192.66|0
1636117500000|2021-11-05 13:05:00|1196.14|1194.14|1196.64|1194.64|1196.89|1194.89|1195.9|1193.9|0
1636117800000|2021-11-05 13:10:00|1196.89|1194.89|1197.38|1195.38|1197.38|1195.38|1195.65|1193.65|0
1636118100000|2021-11-05 13:15:00|1197.14|1195.14|1197.63|1195.63|1198.13|1196.13|1197.14|1195.14|0
1636118400000|2021-11-05 13:20:00|1197.88|1195.88|1200.86|1198.86|1201.11|1199.11|1197.88|1195.88|0
1636118700000|2021-11-05 13:25:00|1200.36|1198.36|1200.36|1198.36|1201.6|1199.6|1199.62|1197.62|0
1636119000000|2021-11-05 13:30:00|1200.11|1198.11|1204.08|1202.08|1204.33|1202.33|1197.63|1195.63|0
1636119300000|2021-11-05 13:35:00|1204.33|1202.33|1206.4|1204.4|1207.89|1205.89|1204.33|1202.33|0
1636119600000|2021-11-05 13:40:00|1206.9|1204.9|1210.62|1208.62|1210.86|1208.86|1206.9|1204.9|0
1636119900000|2021-11-05 13:45:00|1211.11|1209.11|1207.39|1205.39|1211.36|1209.36|1205.65|1203.65|0
1636120200000|2021-11-05 13:50:00|1208.38|1206.38|1206.65|1204.65|1208.38|1206.38|1205.9|1203.9|0
1636120500000|2021-11-05 13:55:00|1206.4|1204.4|1210.12|1208.12|1210.12|1208.12|1206.15|1204.15|0
1636120800000|2021-11-05 14:00:00|1209.87|1207.87|1213.59|1211.59|1214.09|1212.09|1209.13|1207.13|0
1636121100000|2021-11-05 14:05:00|1214.09|1212.09|1208.83|1206.83|1214.09|1212.09|1208.58|1206.58|0
1636121400000|2021-11-05 14:10:00|1209.08|1207.08|1211.07|1209.07|1211.56|1209.56|1208.09|1206.09|0
1636121700000|2021-11-05 14:15:00|1210.82|1208.82|1210.32|1208.32|1212.31|1210.31|1209.82|1207.82|0
1636122000000|2021-11-05 14:20:00|1210.07|1208.07|1208.58|1206.58|1210.32|1208.32|1208.58|1206.58|0
1636122300000|2021-11-05 14:25:00|1208.83|1206.83|1207.34|1205.34|1208.83|1206.83|1205.85|1203.85|0
1636122600000|2021-11-05 14:30:00|1207.59|1205.59|1207.34|1205.34|1209.58|1207.58|1207.34|1205.34|0
1636122900000|2021-11-05 14:35:00|1207.59|1205.59|1208.58|1206.58|1210.57|1208.57|1207.34|1205.34|0
1636123200000|2021-11-05 14:40:00|1208.83|1206.83|1209.57|1207.57|1210.32|1208.32|1207.59|1205.59|0
1636123500000|2021-11-05 14:45:00|1209.82|1207.82|1209.33|1207.33|1211.06|1209.06|1209.33|1207.33|0
1636123800000|2021-11-05 14:50:00|1209.57|1207.57|1209.82|1207.82|1210.57|1208.57|1209.08|1207.08|0
1636124100000|2021-11-05 14:55:00|1209.57|1207.57|1208.58|1206.58|1210.32|1208.32|1207.09|1205.09|0
1636124400000|2021-11-05 15:00:00|1208.83|1206.83|1207.84|1205.84|1210.07|1208.07|1207.84|1205.84|0
1636124700000|2021-11-05 15:05:00|1208.08|1206.08|1209.32|1207.32|1209.69|1207.69|1208.08|1206.08|0
1636125000000|2021-11-05 15:10:00|1209.57|1207.57|1208.83|1206.83|1210.81|1208.81|1208.83|1206.83|0
1636125300000|2021-11-05 15:15:00|1208.58|1206.58|1207.83|1205.83|1209.07|1207.07|1207.34|1205.34|0
1636125600000|2021-11-05 15:20:00|1207.59|1205.59|1206.84|1204.84|1208.33|1206.33|1206.34|1204.34|0
1636125900000|2021-11-05 15:25:00|1206.59|1204.59|1203.86|1201.86|1207.09|1205.09|1203.61|1201.61|0
1636126200000|2021-11-05 15:30:00|1203.61|1201.61|1205.6|1203.6|1206.59|1204.59|1203.61|1201.61|0
1636126500000|2021-11-05 15:35:00|1205.85|1203.85|1206.34|1204.34|1206.84|1204.84|1204.11|1202.11|0
1636126800000|2021-11-05 15:40:00|1206.59|1204.59|1204.85|1202.85|1206.59|1204.59|1203.86|1201.86|0
1636127100000|2021-11-05 15:45:00|1204.36|1202.36|1207.09|1205.09|1208.08|1206.08|1203.36|1201.36|0
1636127400000|2021-11-05 15:50:00|1206.84|1204.84|1203.61|1201.61|1207.09|1205.09|1202.62|1200.62|0
1636127700000|2021-11-05 15:55:00|1203.86|1201.86|1200.88|1198.88|1204.6|1202.6|1200.88|1198.88|0
1636128000000|2021-11-05 16:00:00|1200.39|1198.39|1203.11|1201.11|1203.86|1201.86|1200.14|1198.14|0
1636128300000|2021-11-05 16:05:00|1203.36|1201.36|1202.37|1200.37|1203.61|1201.61|1201.13|1199.13|0
1636128600000|2021-11-05 16:10:00|1202.62|1200.62|1201.62|1199.62|1203.61|1201.61|1200.38|1198.38|0
1636128900000|2021-11-05 16:15:00|1201.87|1199.87|1202.12|1200.12|1202.62|1200.62|1200.88|1198.88|0
1636129200000|2021-11-05 16:20:00|1202.37|1200.37|1202.12|1200.12|1203.36|1201.36|1201.87|1199.87|0
1636129500000|2021-11-05 16:25:00|1201.87|1199.87|1203.05|1201.05|1203.55|1201.55|1201.13|1199.13|0
1636129800000|2021-11-05 16:30:00|1202.8|1200.8|1204.04|1202.04|1204.29|1202.29|1202.8|1200.8|0
1636130100000|2021-11-05 16:35:00|1203.79|1201.79|1202.3|1200.3|1204.54|1202.54|1200.32|1198.32|0
1636130400000|2021-11-05 16:40:00|1202.55|1200.55|1200.07|1198.07|1202.55|1200.55|1199.82|1197.82|0
1636130700000|2021-11-05 16:45:00|1199.82|1197.82|1198.58|1196.58|1199.82|1197.82|1198.09|1196.09|0
1636131000000|2021-11-05 16:50:00|1198.83|1196.83|1199.08|1197.08|1200.07|1198.07|1196.85|1194.85|0
1636131300000|2021-11-05 16:55:00|1199.33|1197.33|1197.1|1195.1|1199.58|1197.58|1195.61|1193.61|0
1636131600000|2021-11-05 17:00:00|1197.34|1195.34|1198.33|1196.33|1198.83|1196.83|1195.61|1193.61|0
1636131900000|2021-11-05 17:05:00|1198.09|1196.09|1193.36|1191.36|1198.8|1196.8|1193.36|1191.36|0
1636132200000|2021-11-05 17:10:00|1193.61|1191.61|1190.88|1188.88|1194.35|1192.35|1189.65|1187.65|0
1636132500000|2021-11-05 17:15:00|1190.64|1188.64|1191.63|1189.63|1192.37|1190.37|1189.4|1187.4|0
1636132800000|2021-11-05 17:20:00|1191.87|1189.87|1187.73|1185.73|1191.87|1189.87|1187.73|1185.73|0
1636133100000|2021-11-05 17:25:00|1187.48|1185.48|1178.02|1176.02|1187.48|1185.48|1178.02|1176.02|0
1636133400000|2021-11-05 17:30:00|1178.27|1176.27|1187.56|1185.56|1188.05|1186.05|1178.02|1176.02|0
1636133700000|2021-11-05 17:35:00|1187.31|1185.31|1184.3|1182.3|1187.81|1185.81|1183.31|1181.31|0
1636134000000|2021-11-05 17:40:00|1184.05|1182.05|1183.7|1181.7|1185.29|1183.29|1182.57|1180.57|0
1636134300000|2021-11-05 17:45:00|1183.95|1181.95|1183.46|1181.46|1184.2|1182.2|1180.24|1178.24|0
1636134600000|2021-11-05 17:50:00|1182.96|1180.96|1187.9|1185.9|1188.15|1186.15|1182.71|1180.71|0
1636134900000|2021-11-05 17:55:00|1187.66|1185.66|1190.62|1188.62|1190.62|1188.62|1185.68|1183.68|0
1636135200000|2021-11-05 18:00:00|1190.13|1188.13|1191.36|1189.36|1191.61|1189.61|1188.4|1186.4|0
1636135500000|2021-11-05 18:05:00|1191.11|1189.11|1193.34|1191.34|1194.82|1192.82|1191.11|1189.11|0
1636135800000|2021-11-05 18:10:00|1193.09|1191.09|1194.82|1192.82|1195.32|1193.32|1192.1|1190.1|0
1636136100000|2021-11-05 18:15:00|1194.57|1192.57|1195.35|1193.35|1195.59|1193.59|1193.83|1191.83|0
1636136400000|2021-11-05 18:20:00|1195.22|1193.22|1190.55|1188.55|1195.84|1193.84|1190.55|1188.55|0
1636136700000|2021-11-05 18:25:00|1190.8|1188.8|1195|1193|1195|1193|1190.3|1188.3|0
1636137000000|2021-11-05 18:30:00|1194.75|1192.75|1194.26|1192.26|1195.25|1193.25|1193.27|1191.27|0
1636137300000|2021-11-05 18:35:00|1194.51|1192.51|1194.51|1192.51|1195.25|1193.25|1191.54|1189.54|0
1636137600000|2021-11-05 18:40:00|1194.75|1192.75|1194.26|1192.26|1195.25|1193.25|1193.02|1191.02|0
1636137900000|2021-11-05 18:45:00|1194.01|1192.01|1195|1193|1196.24|1194.24|1194.01|1192.01|0
1636138200000|2021-11-05 18:50:00|1195.36|1193.36|1195.99|1193.99|1196.23|1194.23|1193.76|1191.76|0
1636138500000|2021-11-05 18:55:00|1196.23|1194.23|1195.24|1193.24|1196.23|1194.23|1194.26|1192.26|0
1636138800000|2021-11-05 19:00:00|1196.23|1194.23|1190.05|1188.05|1196.23|1194.23|1188.32|1186.32|0
1636139100000|2021-11-05 19:05:00|1189.8|1187.8|1193.26|1191.26|1193.76|1191.76|1188.57|1186.57|0
1636139400000|2021-11-05 19:10:00|1193.51|1191.51|1194.75|1192.75|1194.75|1192.75|1192.27|1190.27|0
1636139700000|2021-11-05 19:15:00|1194.5|1192.5|1193.76|1191.76|1194.75|1192.75|1192.27|1190.27|0
1636140000000|2021-11-05 19:20:00|1193.51|1191.51|1192.27|1190.27|1193.76|1191.76|1190.79|1188.79|0
1636140300000|2021-11-05 19:25:00|1191.78|1189.78|1191.04|1189.04|1192.03|1190.03|1189.31|1187.31|0
1636140600000|2021-11-05 19:30:00|1191.53|1189.53|1196.48|1194.48|1196.48|1194.48|1190.29|1188.29|0
1636140900000|2021-11-05 19:35:00|1196.72|1194.72|1198.45|1196.45|1199.94|1197.94|1196.48|1194.48|0
1636141200000|2021-11-05 19:40:00|1198.7|1196.7|1194|1192|1198.7|1196.7|1193.01|1191.01|0
1636141500000|2021-11-05 19:45:00|1193.75|1191.75|1192.52|1190.52|1196.72|1194.72|1192.02|1190.02|0
1636141800000|2021-11-05 19:50:00|1193.01|1191.01|1192.27|1190.27|1196.23|1194.23|1191.77|1189.77|0
1636142100000|2021-11-05 19:55:00|1191.77|1189.77|1193.26|1191.26|1194.74|1192.74|1191.28|1189.28|0
1636142400000|2021-11-05 20:00:00|1193.75|1191.75|1192.02|1190.02|1193.75|1191.75|1189.3|1187.3|0
1636142700000|2021-11-05 20:05:00|1192.27|1190.27|1190.54|1188.54|1192.27|1190.27|1189.79|1187.79|0
1636143000000|2021-11-05 20:10:00|1190.41|1188.41|1188.26|1186.26|1190.41|1188.41|1187.77|1185.77|0
1636358700000|2021-11-08 08:05:00|1189.93|1187.93|1188.2|1186.2|1189.93|1187.93|1187.7|1185.7|0
1636359000000|2021-11-08 08:10:00|1187.95|1185.95|1189.68|1187.68|1189.93|1187.93|1187.21|1185.21|0
1636359300000|2021-11-08 08:15:00|1189.43|1187.43|1189.68|1187.68|1192.15|1190.15|1189.43|1187.43|0
1636359600000|2021-11-08 08:20:00|1189.43|1187.43|1188.69|1186.69|1189.43|1187.43|1187.95|1185.95|0
1636359900000|2021-11-08 08:25:00|1188.44|1186.44|1188.93|1186.93|1189.43|1187.43|1187.45|1185.45|0
1636360200000|2021-11-08 08:30:00|1189.18|1187.18|1188.81|1186.81|1189.43|1187.43|1188.19|1186.19|0
1636360500000|2021-11-08 08:35:00|1188.69|1186.69|1189.43|1187.43|1190.67|1188.67|1188.56|1186.56|0
1636360800000|2021-11-08 08:40:00|1189.68|1187.68|1190.91|1188.91|1190.91|1188.91|1188.93|1186.93|0
1636361100000|2021-11-08 08:45:00|1191.16|1189.16|1191.16|1189.16|1191.16|1189.16|1189.92|1187.92|0
1636361400000|2021-11-08 08:50:00|1191.41|1189.41|1193.14|1191.14|1193.14|1191.14|1190.91|1188.91|0
1636361700000|2021-11-08 08:55:00|1193.63|1191.63|1193.14|1191.14|1194|1192|1192.39|1190.39|0
1636362000000|2021-11-08 09:00:00|1193.38|1191.38|1195.36|1193.36|1195.86|1193.86|1192.64|1190.64|0
1636362300000|2021-11-08 09:05:00|1195.11|1193.11|1194.37|1192.37|1195.11|1193.11|1193.88|1191.88|0
1636362600000|2021-11-08 09:10:00|1194.12|1192.12|1196.1|1194.1|1196.6|1194.6|1194.12|1192.12|0
1636362900000|2021-11-08 09:15:00|1196.35|1194.35|1195.85|1193.85|1196.35|1194.35|1195.11|1193.11|0
1636363200000|2021-11-08 09:20:00|1196.1|1194.1|1196.84|1194.84|1196.84|1194.84|1196.1|1194.1|0
1636363500000|2021-11-08 09:25:00|1197.09|1195.09|1196.35|1194.35|1197.09|1195.09|1196.35|1194.35|0
1636363800000|2021-11-08 09:30:00|1196.1|1194.1|1196.47|1194.47|1197.21|1195.21|1196.1|1194.1|0
1636364100000|2021-11-08 09:35:00|1196.35|1194.35|1196.06|1194.06|1196.35|1194.35|1195.07|1193.07|0
1636364400000|2021-11-08 09:40:00|1195.81|1193.81|1195.07|1193.07|1195.81|1193.81|1194.57|1192.57|0
1636364700000|2021-11-08 09:45:00|1195.31|1193.31|1195.31|1193.31|1195.56|1193.56|1194.57|1192.57|0
1636365000000|2021-11-08 09:50:00|1195.07|1193.07|1194.82|1192.82|1195.31|1193.31|1194.32|1192.32|0
1636365300000|2021-11-08 09:55:00|1195.07|1193.07|1194.82|1192.82|1195.56|1193.56|1194.32|1192.32|0
1636365600000|2021-11-08 10:00:00|1194.57|1192.57|1194.57|1192.57|1195.06|1193.06|1194.32|1192.32|0
1636365900000|2021-11-08 10:05:00|1194.82|1192.82|1193.83|1191.83|1194.82|1192.82|1193.58|1191.58|0
1636366200000|2021-11-08 10:10:00|1193.58|1191.58|1194.07|1192.07|1194.32|1192.32|1193.33|1191.33|0
1636366500000|2021-11-08 10:15:00|1194.32|1192.32|1195.06|1193.06|1195.06|1193.06|1194.07|1192.07|0
1636366800000|2021-11-08 10:20:00|1195.31|1193.31|1195.56|1193.56|1195.56|1193.56|1194.57|1192.57|0
1636367100000|2021-11-08 10:25:00|1195.31|1193.31|1197.04|1195.04|1197.29|1195.29|1195.31|1193.31|0
1636367400000|2021-11-08 10:30:00|1196.79|1194.79|1196.54|1194.54|1197.04|1195.04|1196.3|1194.3|0
1636367700000|2021-11-08 10:35:00|1196.3|1194.3|1197.53|1195.53|1197.78|1195.78|1196.3|1194.3|0
1636368000000|2021-11-08 10:40:00|1197.65|1195.65|1196.05|1194.05|1197.78|1195.78|1196.05|1194.05|0
1636368300000|2021-11-08 10:45:00|1196.3|1194.3|1194.81|1192.81|1196.41|1194.41|1194.81|1192.81|0
1636368600000|2021-11-08 10:50:00|1195.06|1193.06|1195.55|1193.55|1195.55|1193.55|1194.81|1192.81|0
1636368900000|2021-11-08 10:55:00|1195.3|1193.3|1196.05|1194.05|1196.29|1194.29|1195.3|1193.3|0
1636369200000|2021-11-08 11:00:00|1196.29|1194.29|1196.29|1194.29|1196.66|1194.66|1196.29|1194.29|0
1636369500000|2021-11-08 11:05:00|1196.54|1194.54|1196.54|1194.54|1197.03|1195.03|1196.29|1194.29|0
1636369800000|2021-11-08 11:10:00|1196.29|1194.29|1195.8|1193.8|1196.54|1194.54|1195.55|1193.55|0
1636370100000|2021-11-08 11:15:00|1196.04|1194.04|1196.29|1194.29|1196.79|1194.79|1195.8|1193.8|0
1636370400000|2021-11-08 11:20:00|1196.54|1194.54|1195.42|1193.42|1197.03|1195.03|1195.3|1193.3|0
1636370700000|2021-11-08 11:25:00|1195.55|1193.55|1196.54|1194.54|1196.78|1194.78|1195.55|1193.55|0
1636371000000|2021-11-08 11:30:00|1196.78|1194.78|1196.49|1194.49|1196.78|1194.78|1196.25|1194.25|0
1636371300000|2021-11-08 11:35:00|1196.74|1194.74|1196.99|1194.99|1197.48|1195.48|1196.49|1194.49|0
1636371600000|2021-11-08 11:40:00|1197.24|1195.24|1197.48|1195.48|1197.73|1195.73|1196.99|1194.99|0
1636371900000|2021-11-08 11:45:00|1197.73|1195.73|1197.24|1195.24|1197.73|1195.73|1196.99|1194.99|0
1636372200000|2021-11-08 11:50:00|1197.35|1195.35|1197.23|1195.23|1197.73|1195.73|1196.99|1194.99|0
1636372500000|2021-11-08 11:55:00|1196.99|1194.99|1197.23|1195.23|1197.48|1195.48|1196.99|1194.99|0
1636372800000|2021-11-08 12:00:00|1196.99|1194.99|1196|1194|1197.23|1195.23|1194.76|1192.76|0
1636373100000|2021-11-08 12:05:00|1196.24|1194.24|1195.25|1193.25|1196.24|1194.24|1195.25|1193.25|0
1636373400000|2021-11-08 12:10:00|1195|1193|1196.24|1194.24|1196.24|1194.24|1195|1193|0
1636373700000|2021-11-08 12:15:00|1196.49|1194.49|1196.49|1194.49|1196.98|1194.98|1196.49|1194.49|0
1636374000000|2021-11-08 12:20:00|1196.74|1194.74|1195.99|1193.99|1196.74|1194.74|1195.99|1193.99|0
1636374300000|2021-11-08 12:25:00|1196.24|1194.24|1196.24|1194.24|1196.49|1194.49|1195.74|1193.74|0
1636374600000|2021-11-08 12:30:00|1196.98|1194.98|1196.49|1194.49|1197.48|1195.48|1196.24|1194.24|0
1636374900000|2021-11-08 12:35:00|1196.73|1194.73|1196.73|1194.73|1197.23|1195.23|1196.73|1194.73|0
1636375200000|2021-11-08 12:40:00|1196.98|1194.98|1195.86|1193.86|1196.98|1194.98|1195.49|1193.49|0
1636375500000|2021-11-08 12:45:00|1195.74|1193.74|1195.25|1193.25|1195.99|1193.99|1194.75|1192.75|0
1636375800000|2021-11-08 12:50:00|1195|1193|1195.25|1193.25|1195.49|1193.49|1194.75|1192.75|0
1636376100000|2021-11-08 12:55:00|1195.36|1193.36|1195.25|1193.25|1195.36|1193.36|1194.5|1192.5|0
1636376400000|2021-11-08 13:00:00|1195.36|1193.36|1196.23|1194.23|1196.23|1194.23|1195.24|1193.24|0
1636376700000|2021-11-08 13:05:00|1195.99|1193.99|1197.22|1195.22|1197.97|1195.97|1195.74|1193.74|0
1636377000000|2021-11-08 13:10:00|1197.47|1195.47|1197.72|1195.72|1197.72|1195.72|1196.73|1194.73|0
1636377300000|2021-11-08 13:15:00|1197.97|1195.97|1197.72|1195.72|1197.97|1195.97|1197.47|1195.47|0
1636377600000|2021-11-08 13:20:00|1197.96|1195.96|1198.71|1196.71|1198.95|1196.95|1197.72|1195.72|0
1636377900000|2021-11-08 13:25:00|1198.95|1196.95|1199.45|1197.45|1199.94|1197.94|1198.71|1196.71|0
1636378200000|2021-11-08 13:30:00|1199.7|1197.7|1199.45|1197.45|1199.7|1197.7|1198.71|1196.71|0
1636378500000|2021-11-08 13:35:00|1199.2|1197.2|1200.69|1198.69|1200.93|1198.93|1199.2|1197.2|0
1636378800000|2021-11-08 13:40:00|1200.93|1198.93|1201.18|1199.18|1201.43|1199.43|1199.94|1197.94|0
1636379100000|2021-11-08 13:45:00|1200.93|1198.93|1200.93|1198.93|1201.43|1199.43|1200.68|1198.68|0
1636379400000|2021-11-08 13:50:00|1201.18|1199.18|1201.67|1199.67|1201.92|1199.92|1201.18|1199.18|0
1636379700000|2021-11-08 13:55:00|1201.92|1199.92|1202.91|1200.91|1202.91|1200.91|1201.92|1199.92|0
1636380000000|2021-11-08 14:00:00|1202.66|1200.66|1202.42|1200.42|1203.16|1201.16|1201.92|1199.92|0
1636380300000|2021-11-08 14:05:00|1202.66|1200.66|1202.91|1200.91|1203.16|1201.16|1202.17|1200.17|0
1636380600000|2021-11-08 14:10:00|1203.16|1201.16|1205.14|1203.14|1205.14|1203.14|1202.91|1200.91|0
1636380900000|2021-11-08 14:15:00|1204.89|1202.89|1204.64|1202.64|1205.14|1203.14|1203.65|1201.65|0
1636381200000|2021-11-08 14:20:00|1204.89|1202.89|1206.87|1204.87|1207.12|1205.12|1204.39|1202.39|0
1636381500000|2021-11-08 14:25:00|1206.62|1204.62|1204.89|1202.89|1206.62|1204.62|1204.64|1202.64|0
1636381800000|2021-11-08 14:30:00|1204.64|1202.64|1207.82|1205.82|1209.34|1207.34|1203.15|1201.15|0
1636382100000|2021-11-08 14:35:00|1207.44|1205.44|1201.18|1199.18|1209.6|1207.6|1200.68|1198.68|0
1636382400000|2021-11-08 14:40:00|1201.92|1199.92|1203.16|1201.16|1205.14|1203.14|1201.18|1199.18|0
1636382700000|2021-11-08 14:45:00|1203.65|1201.65|1203.65|1201.65|1204.4|1202.4|1200.43|1198.43|0
1636383000000|2021-11-08 14:50:00|1204.15|1202.15|1202.17|1200.17|1205.14|1203.14|1200.68|1198.68|0
1636383300000|2021-11-08 14:55:00|1201.92|1199.92|1202.17|1200.17|1202.17|1200.17|1197.95|1195.95|0
1636383600000|2021-11-08 15:00:00|1202.41|1200.41|1196.7|1194.7|1202.66|1200.66|1196.45|1194.45|0
1636383900000|2021-11-08 15:05:00|1196.95|1194.95|1197.94|1195.94|1200.17|1198.17|1196.7|1194.7|0
1636384200000|2021-11-08 15:10:00|1197.69|1195.69|1200.91|1198.91|1201.9|1199.9|1197.69|1195.69|0
1636384500000|2021-11-08 15:15:00|1200.66|1198.66|1203.14|1201.14|1203.88|1201.88|1200.66|1198.66|0
1636384800000|2021-11-08 15:20:00|1203.39|1201.39|1203.63|1201.63|1205.12|1203.12|1203.39|1201.39|0
1636385100000|2021-11-08 15:25:00|1203.39|1201.39|1201.65|1199.65|1205.37|1203.37|1201.65|1199.65|0
1636385400000|2021-11-08 15:30:00|1201.9|1199.9|1202.64|1200.64|1204.63|1202.63|1200.16|1198.16|0
1636385700000|2021-11-08 15:35:00|1202.89|1200.89|1199.17|1197.17|1204.13|1202.13|1198.92|1196.92|0
1636386000000|2021-11-08 15:40:00|1199.42|1197.42|1197.68|1195.68|1200.16|1198.16|1194.22|1192.22|0
1636386300000|2021-11-08 15:45:00|1197.44|1195.44|1202.39|1200.39|1202.39|1200.39|1196.94|1194.94|0
1636386600000|2021-11-08 15:50:00|1202.14|1200.14|1200.16|1198.16|1202.14|1200.14|1199.67|1197.67|0
1636386900000|2021-11-08 15:55:00|1199.91|1197.91|1198.18|1196.18|1200.16|1198.16|1198.05|1196.05|0
1636387200000|2021-11-08 16:00:00|1198.43|1196.43|1199.42|1197.42|1200.41|1198.41|1197.19|1195.19|0
1636387500000|2021-11-08 16:05:00|1199.17|1197.17|1196.94|1194.94|1199.17|1197.17|1195.2|1193.2|0
1636387800000|2021-11-08 16:10:00|1196.69|1194.69|1195.01|1193.01|1197.43|1195.43|1194.76|1192.76|0
1636388100000|2021-11-08 16:15:00|1195.25|1193.25|1198.47|1196.47|1198.72|1196.72|1194.26|1192.26|0
1636388400000|2021-11-08 16:20:00|1198.23|1196.23|1198.47|1196.47|1199.96|1197.96|1197.48|1195.48|0
1636388700000|2021-11-08 16:25:00|1198.72|1196.72|1199.94|1197.94|1201.2|1199.2|1198.72|1196.72|0
1636389000000|2021-11-08 16:30:00|1200.69|1198.69|1198.95|1196.95|1201.18|1199.18|1198.21|1196.21|0
1636389300000|2021-11-08 16:35:00|1199.2|1197.2|1197.46|1195.46|1200.19|1198.19|1196.97|1194.97|0
1636389600000|2021-11-08 16:40:00|1197.71|1195.71|1196.23|1194.23|1197.96|1195.96|1196.23|1194.23|0
1636389900000|2021-11-08 16:45:00|1195.98|1193.98|1195.48|1193.48|1197.46|1195.46|1195.48|1193.48|0
1636390200000|2021-11-08 16:50:00|1195.73|1193.73|1195.48|1193.48|1195.98|1193.98|1193.75|1191.75|0
1636390500000|2021-11-08 16:55:00|1195.23|1193.23|1194.24|1192.24|1195.23|1193.23|1193|1191|0
1636390800000|2021-11-08 17:00:00|1193.75|1191.75|1190.03|1188.03|1194.98|1192.98|1190.03|1188.03|0
1636391100000|2021-11-08 17:05:00|1190.52|1188.52|1192.1|1190.1|1192.6|1190.6|1190.52|1188.52|0
1636391400000|2021-11-08 17:10:00|1192.35|1190.35|1190.86|1188.86|1193.34|1191.34|1190.86|1188.86|0
1636391700000|2021-11-08 17:15:00|1191.11|1189.11|1193.62|1191.62|1194.37|1192.37|1190.12|1188.12|0
1636392000000|2021-11-08 17:20:00|1193.87|1191.87|1193.62|1191.62|1194.61|1192.61|1192.63|1190.63|0
1636392300000|2021-11-08 17:25:00|1193.87|1191.87|1193.62|1191.62|1194.61|1192.61|1193.13|1191.13|0
1636392600000|2021-11-08 17:30:00|1193.87|1191.87|1195.11|1193.11|1195.6|1193.6|1191.89|1189.89|0
1636392900000|2021-11-08 17:35:00|1195.36|1193.36|1191.89|1189.89|1195.36|1193.36|1191.89|1189.89|0
1636393200000|2021-11-08 17:40:00|1191.64|1189.64|1193.62|1191.62|1194.12|1192.12|1191.64|1189.64|0
1636393500000|2021-11-08 17:45:00|1193.87|1191.87|1193.12|1191.12|1194.86|1192.86|1192.63|1190.63|0
1636393800000|2021-11-08 17:50:00|1192.88|1190.88|1192.13|1190.13|1193.12|1191.12|1191.64|1189.64|0
1636394100000|2021-11-08 17:55:00|1192.38|1190.38|1193.87|1191.87|1193.87|1191.87|1190.15|1188.15|0
1636394400000|2021-11-08 18:00:00|1194.11|1192.11|1193.12|1191.12|1194.11|1192.11|1192.38|1190.38|0
1636394700000|2021-11-08 18:05:00|1193.62|1191.62|1193.12|1191.12|1194.36|1192.36|1192.87|1190.87|0
1636395000000|2021-11-08 18:10:00|1193.37|1191.37|1195.35|1193.35|1196.84|1194.84|1192.63|1190.63|0
1636395300000|2021-11-08 18:15:00|1195.1|1193.1|1195.84|1193.84|1196.09|1194.09|1194.11|1192.11|0
1636395600000|2021-11-08 18:20:00|1196.09|1194.09|1196.83|1194.83|1197.33|1195.33|1195.84|1193.84|0
1636395900000|2021-11-08 18:25:00|1197.08|1195.08|1196.34|1194.34|1197.58|1195.58|1196.09|1194.09|0
1636396200000|2021-11-08 18:30:00|1196.09|1194.09|1194.85|1192.85|1197.08|1195.08|1194.85|1192.85|0
1636396500000|2021-11-08 18:35:00|1195.1|1193.1|1195.84|1193.84|1196.34|1194.34|1194.36|1192.36|0
1636396800000|2021-11-08 18:40:00|1195.59|1193.59|1196.58|1194.58|1196.83|1194.83|1195.35|1193.35|0
1636397100000|2021-11-08 18:45:00|1196.34|1194.34|1196.83|1194.83|1197.57|1195.57|1195.59|1193.59|0
1636397400000|2021-11-08 18:50:00|1196.58|1194.58|1197.82|1195.82|1198.07|1196.07|1196.58|1194.58|0
1636397700000|2021-11-08 18:55:00|1197.57|1195.57|1198.07|1196.07|1198.81|1196.81|1197.57|1195.57|0
1636398000000|2021-11-08 19:00:00|1197.82|1195.82|1200.3|1198.3|1200.55|1198.55|1197.82|1195.82|0
1636398300000|2021-11-08 19:05:00|1200.05|1198.05|1200.54|1198.54|1201.29|1199.29|1199.31|1197.31|0
1636398600000|2021-11-08 19:10:00|1200.79|1198.79|1199.31|1197.31|1200.79|1198.79|1199.06|1197.06|0
1636398900000|2021-11-08 19:15:00|1199.55|1197.55|1201.16|1199.16|1202.03|1200.03|1199.31|1197.31|0
1636399200000|2021-11-08 19:20:00|1201.53|1199.53|1198.56|1196.56|1201.53|1199.53|1197.57|1195.57|0
1636399500000|2021-11-08 19:25:00|1198.43|1196.43|1197.32|1195.32|1198.43|1196.43|1196.83|1194.83|0
1636399800000|2021-11-08 19:30:00|1197.07|1195.07|1199.55|1197.55|1200.79|1198.79|1197.07|1195.07|0
1636400100000|2021-11-08 19:35:00|1199.3|1197.3|1199.55|1197.55|1199.55|1197.55|1198.56|1196.56|0
1636400400000|2021-11-08 19:40:00|1199.8|1197.8|1200.54|1198.54|1200.79|1198.79|1199.3|1197.3|0
1636400700000|2021-11-08 19:45:00|1200.29|1198.29|1200.54|1198.54|1201.53|1199.53|1200.04|1198.04|0
1636401000000|2021-11-08 19:50:00|1200.79|1198.79|1199.55|1197.55|1201.03|1199.03|1199.55|1197.55|0
1636401300000|2021-11-08 19:55:00|1199.8|1197.8|1202.27|1200.27|1202.27|1200.27|1199.55|1197.55|0
1636401600000|2021-11-08 20:00:00|1202.02|1200.02|1201.78|1199.78|1202.27|1200.27|1200.54|1198.54|0
1636401900000|2021-11-08 20:05:00|1202.02|1200.02|1200.89|1198.89|1202.27|1200.27|1199.12|1197.12|0
1636402200000|2021-11-08 20:10:00|1200.64|1198.64|1200.39|1198.39|1201.13|1199.13|1198.66|1196.66|0
1636402500000|2021-11-08 20:15:00|1200.64|1198.64|1200.14|1198.14|1200.89|1198.89|1199.4|1197.4|0
1636402800000|2021-11-08 20:20:00|1200.39|1198.39|1199.89|1197.89|1201.88|1199.88|1199.65|1197.65|0
1636403100000|2021-11-08 20:25:00|1200.14|1198.14|1198.41|1196.41|1200.26|1198.26|1196.67|1194.67|0
1636403400000|2021-11-08 20:30:00|1198.28|1196.28|1199.15|1197.15|1199.64|1197.64|1197.41|1195.41|0
1636403700000|2021-11-08 20:35:00|1198.9|1196.9|1199.89|1197.89|1200.64|1198.64|1198.65|1196.65|0
1636404000000|2021-11-08 20:40:00|1199.64|1197.64|1195.68|1193.68|1199.64|1197.64|1195.68|1193.68|0
1636404300000|2021-11-08 20:45:00|1195.92|1193.92|1193.2|1191.2|1195.92|1193.92|1192.95|1190.95|0
1636404600000|2021-11-08 20:50:00|1195.43|1193.43|1198.9|1196.9|1199.89|1197.89|1194.93|1192.93|0
1636404900000|2021-11-08 20:55:00|1199.15|1197.15|1196.91|1194.91|1199.39|1197.39|1196.17|1194.17|0
1636405200000|2021-11-08 21:00:00|1196.17|1194.17|1192.95|1190.95|1197.41|1195.41|1191.96|1189.96|0
1636405500000|2021-11-08 21:05:00|1193.44|1191.44|1193.94|1191.94|1194.19|1192.19|1192.95|1190.95|0
1636405800000|2021-11-08 21:10:00|1194.06|1192.06|1195.43|1193.43|1195.92|1193.92|1193.44|1191.44|0
1636406100000|2021-11-08 21:15:00|1194.39|1191.99|1193.39|1190.99|1194.63|1192.23|1193.39|1190.99|0
1636406400000|2021-11-08 21:20:00|1193.15|1190.75|1193.89|1191.49|1194.14|1191.74|1193.15|1190.75|0
1636406700000|2021-11-08 21:25:00|1193.64|1191.24|1193.39|1190.99|1194.38|1191.98|1193.39|1190.99|0
1636407000000|2021-11-08 21:30:00|1193.64|1191.24|1194.14|1191.74|1194.88|1192.48|1193.39|1190.99|0
1636407300000|2021-11-08 21:35:00|1193.89|1191.49|1193.64|1191.24|1194.01|1191.61|1193.39|1190.99|0
1636407600000|2021-11-08 21:40:00|1193.89|1191.49|1194.38|1191.98|1194.88|1192.48|1193.89|1191.49|0
1636407900000|2021-11-08 21:45:00|1194.63|1192.23|1194.13|1191.73|1194.88|1192.48|1193.89|1191.49|0
1636408200000|2021-11-08 21:50:00|1194.38|1191.98|1195.12|1192.72|1195.37|1192.97|1194.38|1191.98|0
1636408500000|2021-11-08 21:55:00|1194.88|1192.48|1194.75|1192.35|1195.37|1192.97|1194.38|1191.98|0
1636408800000|2021-11-08 22:00:00|1194.62|1192.22|1194.59|1192.19|1194.7|1192.3|1194.59|1192.19|0
1636409100000|2021-11-08 22:05:00|1194.55|1192.15|1194.18|1191.78|1194.88|1192.48|1194.15|1191.75|0
1636409400000|2021-11-08 22:10:00|1194.15|1191.75|1194.15|1191.75|1194.26|1191.86|1194.15|1191.75|0
1636410000000|2021-11-08 22:20:00|1194.08|1191.68|1194.15|1191.75|1194.15|1191.75|1194.08|1191.68|0
1636410300000|2021-11-08 22:25:00|1194.18|1191.78|1193.78|1191.38|1194.22|1191.82|1193.78|1191.38|0
1636410600000|2021-11-08 22:30:00|1193.75|1191.35|1194.08|1191.68|1194.08|1191.68|1193.75|1191.35|0
1636410900000|2021-11-08 22:35:00|1193.97|1191.57|1193.89|1191.49|1194.04|1191.64|1193.86|1191.46|0
1636411200000|2021-11-08 22:40:00|1193.93|1191.53|1193.97|1191.57|1193.97|1191.57|1193.86|1191.46|0
1636411500000|2021-11-08 22:45:00|1193.93|1191.53|1194.04|1191.64|1194.04|1191.64|1193.89|1191.49|0
1636411800000|2021-11-08 22:50:00|1193.93|1191.53|1193.49|1191.09|1193.93|1191.53|1193.49|1191.09|0
1636412100000|2021-11-08 22:55:00|1193.67|1191.27|1193.67|1191.27|1193.67|1191.27|1193.42|1191.02|0
1636412400000|2021-11-08 23:00:00|1194|1191.6|1193.88|1191.48|1194.87|1192.47|1192.89|1190.49|0
1636412700000|2021-11-08 23:05:00|1193.63|1191.23|1193.88|1191.48|1193.88|1191.48|1193.38|1190.98|0
1636413000000|2021-11-08 23:10:00|1194|1191.6|1192.14|1189.74|1194.12|1191.72|1191.89|1189.49|0
1636413300000|2021-11-08 23:15:00|1192.39|1189.99|1190.65|1188.25|1192.64|1190.24|1190.65|1188.25|0
1636413600000|2021-11-08 23:20:00|1190.9|1188.5|1191.15|1188.75|1191.4|1189|1190.65|1188.25|0
1636413900000|2021-11-08 23:25:00|1191.4|1189|1192.88|1190.48|1193.13|1190.73|1191.4|1189|0
1636414200000|2021-11-08 23:30:00|1193.13|1190.73|1192.88|1190.48|1193.13|1190.73|1192.14|1189.74|0
1636414500000|2021-11-08 23:35:00|1192.63|1190.23|1192.63|1190.23|1193.38|1190.98|1192.39|1189.99|0
1636414800000|2021-11-08 23:40:00|1192.88|1190.48|1193.38|1190.98|1193.87|1191.47|1192.88|1190.48|0
1636415100000|2021-11-08 23:45:00|1193.13|1190.73|1192.38|1189.98|1194.37|1191.97|1192.38|1189.98|0
1636415400000|2021-11-08 23:50:00|1192.14|1189.74|1191.64|1189.24|1192.63|1190.23|1191.39|1188.99|0
1636415700000|2021-11-08 23:55:00|1191.39|1188.99|1191.51|1189.11|1192.38|1189.98|1191.14|1188.74|0
1636416000000|2021-11-09 00:00:00|1191.64|1189.24|1191.39|1188.99|1192.13|1189.73|1190.4|1188|0
1636416300000|2021-11-09 00:05:00|1191.64|1189.24|1192.13|1189.73|1192.88|1190.48|1191.51|1189.11|0
1636416600000|2021-11-09 00:10:00|1192.25|1189.85|1190.89|1188.49|1192.38|1189.98|1190.89|1188.49|0
1636416900000|2021-11-09 00:15:00|1190.65|1188.25|1188.17|1185.77|1190.65|1188.25|1188.17|1185.77|0
1636417200000|2021-11-09 00:20:00|1188.42|1186.02|1189.28|1186.88|1189.41|1187.01|1188.42|1186.02|0
1636417500000|2021-11-09 00:25:00|1189.16|1186.76|1186.68|1184.28|1189.16|1186.76|1186.43|1184.03|0
1636417800000|2021-11-09 00:30:00|1186.93|1184.53|1185.94|1183.54|1187.42|1185.02|1185.69|1183.29|0
1636418100000|2021-11-09 00:35:00|1186.06|1183.66|1186.18|1183.78|1187.17|1184.77|1185.44|1183.04|0
1636418400000|2021-11-09 00:40:00|1186.68|1184.28|1186.18|1183.78|1186.93|1184.53|1185.93|1183.53|0
1636418700000|2021-11-09 00:45:00|1186.43|1184.03|1186.68|1184.28|1186.68|1184.28|1185.93|1183.53|0
1636419000000|2021-11-09 00:50:00|1186.43|1184.03|1186.18|1183.78|1186.43|1184.03|1185.69|1183.29|0
1636419300000|2021-11-09 00:55:00|1185.93|1183.53|1185.44|1183.04|1185.93|1183.53|1184.69|1182.29|0
1636419600000|2021-11-09 01:00:00|1185.69|1183.29|1184.69|1182.29|1185.93|1183.53|1184.45|1182.05|0
1636419900000|2021-11-09 01:05:00|1184.94|1182.54|1184.94|1182.54|1185.19|1182.79|1184.45|1182.05|0
1636420200000|2021-11-09 01:10:00|1185.19|1182.79|1185.93|1183.53|1185.93|1183.53|1184.94|1182.54|0
1636420500000|2021-11-09 01:15:00|1186.18|1183.78|1186.43|1184.03|1186.67|1184.27|1185.68|1183.28|0
1636420800000|2021-11-09 01:20:00|1186.67|1184.27|1186.43|1184.03|1186.67|1184.27|1185.68|1183.28|0
1636421100000|2021-11-09 01:25:00|1186.18|1183.78|1185.68|1183.28|1186.18|1183.78|1185.43|1183.03|0
1636421400000|2021-11-09 01:30:00|1185.43|1183.03|1184.56|1182.16|1185.68|1183.28|1184.19|1181.79|0
1636421700000|2021-11-09 01:35:00|1184.69|1182.29|1184.94|1182.54|1185.18|1182.78|1183.45|1181.05|0
1636422000000|2021-11-09 01:40:00|1185.06|1182.66|1184.44|1182.04|1185.18|1182.78|1184.19|1181.79|0
1636422300000|2021-11-09 01:45:00|1184.19|1181.79|1184.94|1182.54|1185.43|1183.03|1183.95|1181.55|0
1636422600000|2021-11-09 01:50:00|1184.69|1182.29|1185.43|1183.03|1185.68|1183.28|1184.69|1182.29|0
1636422900000|2021-11-09 01:55:00|1185.18|1182.78|1184.93|1182.53|1185.68|1183.28|1183.94|1181.54|0
1636423200000|2021-11-09 02:00:00|1185.18|1182.78|1186.04|1183.64|1186.42|1184.02|1184.69|1182.29|0
1636423500000|2021-11-09 02:05:00|1185.92|1183.52|1186.17|1183.77|1186.42|1184.02|1185.92|1183.52|0
1636423800000|2021-11-09 02:10:00|1186.29|1183.89|1187.41|1185.01|1187.91|1185.51|1186.29|1183.89|0
1636424100000|2021-11-09 02:15:00|1187.66|1185.26|1187.9|1185.5|1187.9|1185.5|1187.16|1184.76|0
1636424400000|2021-11-09 02:20:00|1187.66|1185.26|1187.66|1185.26|1187.9|1185.5|1187.41|1185.01|0
1636424700000|2021-11-09 02:25:00|1187.41|1185.01|1187.41|1185.01|1187.66|1185.26|1187.16|1184.76|0
1636425000000|2021-11-09 02:30:00|1187.16|1184.76|1187.16|1184.76|1187.16|1184.76|1186.66|1184.26|0
1636425300000|2021-11-09 02:35:00|1186.91|1184.51|1187.41|1185.01|1187.65|1185.25|1186.91|1184.51|0
1636425600000|2021-11-09 02:40:00|1187.53|1185.13|1187.41|1185.01|1187.9|1185.5|1187.16|1184.76|0
1636425900000|2021-11-09 02:45:00|1187.65|1185.25|1187.9|1185.5|1188.15|1185.75|1187.41|1185.01|0
1636426200000|2021-11-09 02:50:00|1188.15|1185.75|1188.4|1186|1188.4|1186|1187.9|1185.5|0
1636426500000|2021-11-09 02:55:00|1188.15|1185.75|1187.65|1185.25|1188.4|1186|1187.65|1185.25|0
1636426800000|2021-11-09 03:00:00|1187.77|1185.37|1187.16|1184.76|1187.77|1185.37|1186.91|1184.51|0
1636427100000|2021-11-09 03:05:00|1186.91|1184.51|1187.65|1185.25|1187.65|1185.25|1186.66|1184.26|0
1636427400000|2021-11-09 03:10:00|1187.9|1185.5|1187.15|1184.75|1188.15|1185.75|1187.15|1184.75|0
1636427700000|2021-11-09 03:15:00|1187.03|1184.63|1187.15|1184.75|1187.4|1185|1186.91|1184.51|0
1636428000000|2021-11-09 03:20:00|1187.4|1185|1187.4|1185|1187.4|1185|1186.91|1184.51|0
1636428300000|2021-11-09 03:25:00|1187.65|1185.25|1187.4|1185|1187.65|1185.25|1187.27|1184.87|0
1636428600000|2021-11-09 03:30:00|1187.65|1185.25|1186.98|1184.58|1187.97|1185.57|1186.73|1184.33|0
1636428900000|2021-11-09 03:35:00|1186.73|1184.33|1185.99|1183.59|1186.73|1184.33|1185.24|1182.84|0
1636429200000|2021-11-09 03:40:00|1185.74|1183.34|1185.74|1183.34|1186.23|1183.83|1185.74|1183.34|0
1636429500000|2021-11-09 03:45:00|1185.99|1183.59|1184.75|1182.35|1185.99|1183.59|1184.5|1182.1|0
1636429800000|2021-11-09 03:50:00|1184.5|1182.1|1183.51|1181.11|1184.75|1182.35|1183.51|1181.11|0
1636430100000|2021-11-09 03:55:00|1183.76|1181.36|1184.5|1182.1|1184.5|1182.1|1183.26|1180.86|0
1636430400000|2021-11-09 04:00:00|1184.62|1182.22|1185.11|1182.71|1185.24|1182.84|1184.5|1182.1|0
1636430700000|2021-11-09 04:05:00|1185.24|1182.84|1185.24|1182.84|1185.24|1182.84|1184.99|1182.59|0
1636431000000|2021-11-09 04:10:00|1184.99|1182.59|1184.74|1182.34|1185.36|1182.96|1184.74|1182.34|0
1636431300000|2021-11-09 04:15:00|1184.5|1182.1|1184.25|1181.85|1184.74|1182.34|1184.25|1181.85|0
1636431600000|2021-11-09 04:20:00|1184|1181.6|1184.49|1182.09|1184.49|1182.09|1183.75|1181.35|0
1636431900000|2021-11-09 04:25:00|1184.25|1181.85|1184.99|1182.59|1184.99|1182.59|1184.25|1181.85|0
1636432200000|2021-11-09 04:30:00|1184.74|1182.34|1185.73|1183.33|1185.73|1183.33|1184.74|1182.34|0
1636432500000|2021-11-09 04:35:00|1185.48|1183.08|1185.73|1183.33|1185.98|1183.58|1185.35|1182.95|0
1636432800000|2021-11-09 04:40:00|1185.48|1183.08|1185.48|1183.08|1185.73|1183.33|1185.24|1182.84|0
1636433100000|2021-11-09 04:45:00|1185.23|1182.83|1184.99|1182.59|1185.48|1183.08|1184.74|1182.34|0
1636433400000|2021-11-09 04:50:00|1184.86|1182.46|1184.74|1182.34|1184.99|1182.59|1184.74|1182.34|0
1636433700000|2021-11-09 04:55:00|1184.49|1182.09|1184.99|1182.59|1184.99|1182.59|1184.24|1181.84|0
1636434000000|2021-11-09 05:00:00|1185.23|1182.83|1185.48|1183.08|1185.98|1183.58|1185.23|1182.83|0
1636434300000|2021-11-09 05:05:00|1185.23|1182.83|1185.73|1183.33|1185.97|1183.57|1185.23|1182.83|0
1636434600000|2021-11-09 05:10:00|1185.97|1183.57|1185.48|1183.08|1185.97|1183.57|1185.48|1183.08|0
1636434900000|2021-11-09 05:15:00|1185.6|1183.2|1186.22|1183.82|1186.47|1184.07|1185.48|1183.08|0
1636435200000|2021-11-09 05:20:00|1186.34|1183.94|1186.72|1184.32|1186.72|1184.32|1186.22|1183.82|0
1636435500000|2021-11-09 05:25:00|1186.83|1184.43|1187.21|1184.81|1187.95|1185.55|1186.47|1184.07|0
1636435800000|2021-11-09 05:30:00|1187.33|1184.93|1186.96|1184.56|1187.46|1185.06|1186.96|1184.56|0
1636436100000|2021-11-09 05:35:00|1186.83|1184.43|1188.45|1186.05|1188.45|1186.05|1186.83|1184.43|0
1636436400000|2021-11-09 05:40:00|1188.94|1186.54|1189.44|1187.04|1189.69|1187.29|1188.7|1186.3|0
1636436700000|2021-11-09 05:45:00|1189.69|1187.29|1190.68|1188.28|1190.92|1188.52|1189.44|1187.04|0
1636437000000|2021-11-09 05:50:00|1190.43|1188.03|1190.18|1187.78|1190.68|1188.28|1190.18|1187.78|0
1636437300000|2021-11-09 05:55:00|1190.43|1188.03|1190.43|1188.03|1190.68|1188.28|1189.68|1187.28|0
1636437600000|2021-11-09 06:00:00|1190.92|1188.52|1191.67|1189.27|1191.91|1189.51|1190.92|1188.52|0
1636437900000|2021-11-09 06:05:00|1191.54|1189.14|1191.42|1189.02|1191.54|1189.14|1191.17|1188.77|0
1636438200000|2021-11-09 06:10:00|1191.29|1188.89|1191.17|1188.77|1191.42|1189.02|1190.79|1188.39|0
1636438500000|2021-11-09 06:15:00|1190.92|1188.52|1190.92|1188.52|1190.92|1188.52|1190.43|1188.03|0
1636438800000|2021-11-09 06:20:00|1191.17|1188.77|1189.68|1187.28|1191.42|1189.02|1189.68|1187.28|0
1636439100000|2021-11-09 06:25:00|1189.93|1187.53|1189.93|1187.53|1190.42|1188.02|1189.68|1187.28|0
1636439400000|2021-11-09 06:30:00|1190.18|1187.78|1191.17|1188.77|1191.17|1188.77|1190.18|1187.78|0
1636439700000|2021-11-09 06:35:00|1191.29|1188.89|1190.79|1188.39|1191.66|1189.26|1190.67|1188.27|0
1636440000000|2021-11-09 06:40:00|1190.92|1188.52|1190.17|1187.77|1190.92|1188.52|1190.17|1187.77|0
1636440300000|2021-11-09 06:45:00|1190.14|1187.74|1190.42|1188.02|1190.67|1188.27|1190.14|1187.74|0
1636440600000|2021-11-09 06:50:00|1190.54|1188.14|1190.67|1188.27|1190.92|1188.52|1190.29|1187.89|0
1636440900000|2021-11-09 06:55:00|1190.79|1188.39|1190.67|1188.27|1190.92|1188.52|1190.42|1188.02|0
1636441200000|2021-11-09 07:00:00|1190.92|1188.52|1190.17|1187.77|1191.16|1188.76|1190.17|1187.77|0
1636441500000|2021-11-09 07:05:00|1190.29|1187.89|1190.42|1188.02|1190.67|1188.27|1189.68|1187.28|0
1636441800000|2021-11-09 07:10:00|1190.29|1187.89|1190.42|1188.02|1190.91|1188.51|1190.17|1187.77|0
1636442100000|2021-11-09 07:15:00|1190.67|1188.27|1191.16|1188.76|1191.41|1189.01|1190.17|1187.77|0
1636442400000|2021-11-09 07:20:00|1190.91|1188.51|1192.02|1189.62|1192.4|1190|1190.91|1188.51|0
1636442700000|2021-11-09 07:25:00|1192.15|1189.75|1191.65|1189.25|1192.15|1189.75|1190.91|1188.51|0
1636443000000|2021-11-09 07:30:00|1191.41|1189.01|1191.41|1189.01|1191.9|1189.5|1191.16|1188.76|0
1636443300000|2021-11-09 07:35:00|1191.53|1189.13|1190.53|1188.13|1191.53|1189.13|1190.53|1188.13|0
1636443600000|2021-11-09 07:40:00|1190.41|1188.01|1190.04|1187.64|1190.66|1188.26|1189.67|1187.27|0
1636443900000|2021-11-09 07:45:00|1190.17|1187.77|1188.93|1186.53|1190.41|1188.01|1188.8|1186.4|0
1636444200000|2021-11-09 07:50:00|1189.17|1186.77|1189.42|1187.02|1189.42|1187.02|1188.68|1186.28|0
1636444500000|2021-11-09 07:55:00|1189.17|1186.77|1189.42|1187.02|1189.42|1187.02|1188.8|1186.4|0
1636444800000|2021-11-09 08:00:00|1189.17|1186.77|1188.48|1186.08|1189.96|1187.56|1188.23|1185.83|0
1636445100000|2021-11-09 08:05:00|1188.03|1186.03|1191.25|1189.25|1191.74|1189.74|1188.03|1186.03|0
1636445400000|2021-11-09 08:10:00|1191|1189|1193.97|1191.97|1194.47|1192.47|1190.75|1188.75|0
1636445700000|2021-11-09 08:15:00|1194.22|1192.22|1194.09|1192.09|1194.47|1192.47|1193.48|1191.48|0
1636446000000|2021-11-09 08:20:00|1193.97|1191.97|1195.21|1193.21|1195.96|1193.96|1193.97|1191.97|0
1636446300000|2021-11-09 08:25:00|1194.96|1192.96|1193.72|1191.72|1195.21|1193.21|1193.48|1191.48|0
1636446600000|2021-11-09 08:30:00|1193.97|1191.97|1196.73|1194.73|1196.73|1194.73|1193.97|1191.97|0
1636446900000|2021-11-09 08:35:00|1196.98|1194.98|1196.24|1194.24|1197.48|1195.48|1196.24|1194.24|0
1636447200000|2021-11-09 08:40:00|1196.49|1194.49|1197.23|1195.23|1197.72|1195.72|1195.99|1193.99|0
1636447500000|2021-11-09 08:45:00|1196.98|1194.98|1197.97|1195.97|1197.97|1195.97|1196.48|1194.48|0
1636447800000|2021-11-09 08:50:00|1197.72|1195.72|1198.22|1196.22|1198.22|1196.22|1197.47|1195.47|0
1636448100000|2021-11-09 08:55:00|1198.09|1196.09|1197.47|1195.47|1198.71|1196.71|1196.98|1194.98|0
1636448400000|2021-11-09 09:00:00|1197.23|1195.23|1196.48|1194.48|1197.47|1195.47|1196.23|1194.23|0
1636448700000|2021-11-09 09:05:00|1196.35|1194.35|1195.86|1193.86|1196.35|1194.35|1195.49|1193.49|0
1636449000000|2021-11-09 09:10:00|1195.99|1193.99|1196.73|1194.73|1197.22|1195.22|1195.74|1193.74|0
1636449300000|2021-11-09 09:15:00|1196.98|1194.98|1196.48|1194.48|1197.47|1195.47|1196.23|1194.23|0
1636449600000|2021-11-09 09:20:00|1196.23|1194.23|1196.23|1194.23|1196.48|1194.48|1195.74|1193.74|0
1636449900000|2021-11-09 09:25:00|1195.98|1193.98|1195.49|1193.49|1195.98|1193.98|1194.25|1192.25|0
1636450200000|2021-11-09 09:30:00|1195.61|1193.61|1196.48|1194.48|1196.48|1194.48|1195.24|1193.24|0
1636450500000|2021-11-09 09:35:00|1196.23|1194.23|1196.48|1194.48|1196.73|1194.73|1195.73|1193.73|0
1636450800000|2021-11-09 09:40:00|1196.35|1194.35|1197.22|1195.22|1197.22|1195.22|1195.98|1193.98|0
1636451100000|2021-11-09 09:45:00|1197.34|1195.34|1197.71|1195.71|1198.21|1196.21|1197.22|1195.22|0
1636451400000|2021-11-09 09:50:00|1197.83|1195.83|1197.71|1195.71|1197.96|1195.96|1197.47|1195.47|0
1636451700000|2021-11-09 09:55:00|1197.96|1195.96|1197.71|1195.71|1198.46|1196.46|1197.47|1195.47|0
1636452000000|2021-11-09 10:00:00|1197.96|1195.96|1197.71|1195.71|1198.46|1196.46|1197.71|1195.71|0
1636452300000|2021-11-09 10:05:00|1197.83|1195.83|1198.21|1196.21|1198.21|1196.21|1197.71|1195.71|0
1636452600000|2021-11-09 10:10:00|1197.96|1195.96|1199.94|1197.94|1199.94|1197.94|1197.96|1195.96|0
1636452900000|2021-11-09 10:15:00|1200.19|1198.19|1199.45|1197.45|1200.19|1198.19|1199.2|1197.2|0
1636453200000|2021-11-09 10:20:00|1199.2|1197.2|1199.45|1197.45|1199.69|1197.69|1199.2|1197.2|0
1636453500000|2021-11-09 10:25:00|1199.2|1197.2|1198.7|1196.7|1199.44|1197.44|1198.45|1196.45|0
1636453800000|2021-11-09 10:30:00|1198.57|1196.57|1198.45|1196.45|1198.95|1196.95|1198.45|1196.45|0
1636454100000|2021-11-09 10:35:00|1198.2|1196.2|1198.7|1196.7|1198.95|1196.95|1197.71|1195.71|0
1636454400000|2021-11-09 10:40:00|1198.82|1196.82|1197.96|1195.96|1199.2|1197.2|1197.96|1195.96|0
1636454700000|2021-11-09 10:45:00|1197.83|1195.83|1198.69|1196.69|1198.94|1196.94|1197.83|1195.83|0
1636455000000|2021-11-09 10:50:00|1198.94|1196.94|1198.69|1196.69|1198.94|1196.94|1198.44|1196.44|0
1636455300000|2021-11-09 10:55:00|1198.94|1196.94|1198.19|1196.19|1199.19|1197.19|1197.95|1195.95|0
1636455600000|2021-11-09 11:00:00|1197.95|1195.95|1198.44|1196.44|1198.44|1196.44|1197.95|1195.95|0
1636455900000|2021-11-09 11:05:00|1198.19|1196.19|1196.95|1194.95|1198.19|1196.19|1196.95|1194.95|0
1636456200000|2021-11-09 11:10:00|1197.2|1195.2|1197.7|1195.7|1198.19|1196.19|1197.2|1195.2|0
1636456500000|2021-11-09 11:15:00|1197.94|1195.94|1199.43|1197.43|1199.43|1197.43|1197.94|1195.94|0
1636456800000|2021-11-09 11:20:00|1199.18|1197.18|1198.93|1196.93|1199.93|1197.93|1198.69|1196.69|0
1636457100000|2021-11-09 11:25:00|1198.81|1196.81|1198.44|1196.44|1198.93|1196.93|1198.44|1196.44|0
1636457400000|2021-11-09 11:30:00|1198.19|1196.19|1198.44|1196.44|1198.69|1196.69|1197.94|1195.94|0
1636457700000|2021-11-09 11:35:00|1198.56|1196.56|1198.44|1196.44|1198.69|1196.69|1198.19|1196.19|0
1636458000000|2021-11-09 11:40:00|1198.68|1196.68|1198.44|1196.44|1198.68|1196.68|1198.19|1196.19|0
1636458300000|2021-11-09 11:45:00|1198.56|1196.56|1198.44|1196.44|1198.93|1196.93|1198.19|1196.19|0
1636458600000|2021-11-09 11:50:00|1198.31|1196.31|1198.19|1196.19|1198.68|1196.68|1198.19|1196.19|0
1636458900000|2021-11-09 11:55:00|1197.94|1195.94|1198.19|1196.19|1198.68|1196.68|1197.94|1195.94|0
1636459200000|2021-11-09 12:00:00|1198.06|1196.06|1198.19|1196.19|1198.68|1196.68|1197.94|1195.94|0
1636459500000|2021-11-09 12:05:00|1197.94|1195.94|1198.43|1196.43|1198.68|1196.68|1197.69|1195.69|0
1636459800000|2021-11-09 12:10:00|1198.19|1196.19|1197.94|1195.94|1198.93|1196.93|1197.69|1195.69|0
1636460100000|2021-11-09 12:15:00|1197.69|1195.69|1197.69|1195.69|1198.06|1196.06|1197.44|1195.44|0
1636460400000|2021-11-09 12:20:00|1197.94|1195.94|1196.94|1194.94|1198.18|1196.18|1196.7|1194.7|0
1636460700000|2021-11-09 12:25:00|1196.82|1194.82|1197.93|1195.93|1198.18|1196.18|1196.7|1194.7|0
1636461000000|2021-11-09 12:30:00|1198.05|1196.05|1196.94|1194.94|1198.18|1196.18|1196.94|1194.94|0
1636461300000|2021-11-09 12:35:00|1196.7|1194.7|1195.95|1193.95|1196.7|1194.7|1195.33|1193.33|0
1636461600000|2021-11-09 12:40:00|1196.2|1194.2|1194.46|1192.46|1196.69|1194.69|1194.22|1192.22|0
1636461900000|2021-11-09 12:45:00|1194.71|1192.71|1192.48|1190.48|1194.71|1192.71|1190|1188|0
1636462200000|2021-11-09 12:50:00|1192.73|1190.73|1192.73|1190.73|1193.47|1191.47|1192.6|1190.6|0
1636462500000|2021-11-09 12:55:00|1192.85|1190.85|1191.74|1189.74|1193.22|1191.22|1191.49|1189.49|0
1636462800000|2021-11-09 13:00:00|1191.61|1189.61|1191.24|1189.24|1192.23|1190.23|1190.74|1188.74|0
1636463100000|2021-11-09 13:05:00|1191.49|1189.49|1192.97|1190.97|1193.47|1191.47|1191.49|1189.49|0
1636463400000|2021-11-09 13:10:00|1193.22|1191.22|1193.47|1191.47|1193.72|1191.72|1192.97|1190.97|0
1636463700000|2021-11-09 13:15:00|1193.22|1191.22|1194.21|1192.21|1194.21|1192.21|1192.97|1190.97|0
1636464000000|2021-11-09 13:20:00|1193.96|1191.96|1193.96|1191.96|1194.46|1192.46|1193.96|1191.96|0
1636464300000|2021-11-09 13:25:00|1193.72|1191.72|1195.2|1193.2|1195.2|1193.2|1193.47|1191.47|0
1636464600000|2021-11-09 13:30:00|1195.32|1193.32|1196.44|1194.44|1196.94|1194.94|1194.95|1192.95|0
1636464900000|2021-11-09 13:35:00|1196.69|1194.69|1196.93|1194.93|1196.94|1194.94|1195.94|1193.94|0
1636465200000|2021-11-09 13:40:00|1196.69|1194.69|1199.16|1197.16|1199.41|1197.41|1196.69|1194.69|0
1636465500000|2021-11-09 13:45:00|1198.92|1196.92|1199.41|1197.41|1199.66|1197.66|1198.92|1196.92|0
1636465800000|2021-11-09 13:50:00|1199.16|1197.16|1198.17|1196.17|1199.66|1197.66|1198.17|1196.17|0
1636466100000|2021-11-09 13:55:00|1197.92|1195.92|1197.92|1195.92|1198.17|1196.17|1197.18|1195.18|0
1636466400000|2021-11-09 14:00:00|1198.17|1196.17|1198.91|1196.91|1199.41|1197.41|1198.17|1196.17|0
1636466700000|2021-11-09 14:05:00|1198.67|1196.67|1198.17|1196.17|1198.91|1196.91|1197.92|1195.92|0
1636467000000|2021-11-09 14:10:00|1198.42|1196.42|1198.17|1196.17|1198.66|1196.66|1197.67|1195.67|0
1636467300000|2021-11-09 14:15:00|1198.42|1196.42|1200.15|1198.15|1200.15|1198.15|1198.17|1196.17|0
1636467600000|2021-11-09 14:20:00|1200.4|1198.4|1200.15|1198.15|1200.89|1198.89|1199.9|1197.9|0
1636467900000|2021-11-09 14:25:00|1200.4|1198.4|1200.89|1198.89|1201.64|1199.64|1200.15|1198.15|0
1636468200000|2021-11-09 14:30:00|1202.38|1200.38|1200.65|1198.65|1202.88|1200.88|1199.9|1197.9|0
1636468500000|2021-11-09 14:35:00|1200.15|1198.15|1197.95|1195.95|1201.92|1199.92|1197.46|1195.46|0
1636468800000|2021-11-09 14:40:00|1198.45|1196.45|1195.97|1193.97|1199.69|1197.69|1195.97|1193.97|0
1636469100000|2021-11-09 14:45:00|1196.22|1194.22|1192.25|1190.25|1197.71|1195.71|1191.02|1189.02|0
1636469400000|2021-11-09 14:50:00|1192.01|1190.01|1188.54|1186.54|1193.74|1191.74|1186.8|1184.8|0
1636469700000|2021-11-09 14:55:00|1188.29|1186.29|1176.79|1174.79|1189.53|1187.53|1173.18|1171.18|0
1636470000000|2021-11-09 15:00:00|1176.54|1174.54|1171.59|1169.59|1182.23|1180.23|1169.86|1167.86|0
1636470300000|2021-11-09 15:05:00|1171.35|1169.35|1172.83|1170.83|1178.52|1176.52|1171.1|1169.1|0
1636470600000|2021-11-09 15:10:00|1172.09|1170.09|1179.76|1177.76|1179.76|1177.76|1171.1|1169.1|0
1636470900000|2021-11-09 15:15:00|1179.51|1177.51|1176.49|1174.49|1183.22|1181.22|1175.5|1173.5|0
1636471200000|2021-11-09 15:20:00|1177.1|1175.1|1175.75|1173.75|1179.21|1177.21|1173.77|1171.77|0
1636471500000|2021-11-09 15:25:00|1175.99|1173.99|1179.91|1177.91|1181.43|1179.43|1175.95|1173.95|0
1636471800000|2021-11-09 15:30:00|1179.66|1177.66|1186.59|1184.59|1186.59|1184.59|1179.66|1177.66|0
1636472100000|2021-11-09 15:35:00|1186.09|1184.09|1182.63|1180.63|1186.09|1184.09|1181.88|1179.88|0
1636472400000|2021-11-09 15:40:00|1183.12|1181.12|1187.33|1185.33|1187.57|1185.57|1182.5|1180.5|0
1636472700000|2021-11-09 15:45:00|1186.83|1184.83|1184.36|1182.36|1187.2|1185.2|1183.86|1181.86|0
1636473000000|2021-11-09 15:50:00|1184.6|1182.6|1183.48|1181.48|1185.1|1183.1|1181.75|1179.75|0
1636473300000|2021-11-09 15:55:00|1183.6|1181.6|1181.11|1179.11|1184.22|1182.22|1179.53|1177.53|0
1636473600000|2021-11-09 16:00:00|1181.23|1179.23|1184.32|1182.32|1184.56|1182.56|1181.23|1179.23|0
1636473900000|2021-11-09 16:05:00|1183.82|1181.82|1180.73|1178.73|1184.07|1182.07|1180.12|1178.12|0
1636474200000|2021-11-09 16:10:00|1180.36|1178.36|1175.92|1173.92|1180.36|1178.36|1171.97|1169.97|0
1636474500000|2021-11-09 16:15:00|1175.18|1173.18|1179.13|1177.13|1179.37|1177.37|1174.93|1172.93|0
1636474800000|2021-11-09 16:20:00|1178.63|1176.63|1177.15|1175.15|1181.35|1179.35|1176.9|1174.9|0
1636475100000|2021-11-09 16:25:00|1177.02|1175.02|1175.59|1173.59|1177.89|1175.89|1174.48|1172.48|0
1636475400000|2021-11-09 16:30:00|1175.72|1173.72|1177.2|1175.2|1179.91|1177.91|1175.72|1173.72|0
1636475700000|2021-11-09 16:35:00|1177.44|1175.44|1176.21|1174.21|1179.91|1177.91|1175.72|1173.72|0
1636476000000|2021-11-09 16:40:00|1176.95|1174.95|1183.49|1181.49|1183.49|1181.49|1176.21|1174.21|0
1636476300000|2021-11-09 16:45:00|1183.37|1181.37|1179.91|1177.91|1183.37|1181.37|1178.92|1176.92|0
1636476600000|2021-11-09 16:50:00|1180.16|1178.16|1175.71|1173.71|1180.4|1178.4|1174.97|1172.97|0
1636476900000|2021-11-09 16:55:00|1175.96|1173.96|1174.23|1172.23|1175.96|1173.96|1173.24|1171.24|0
1636477200000|2021-11-09 17:00:00|1173.98|1171.98|1170.03|1168.03|1173.98|1171.98|1169.54|1167.54|0
1636477500000|2021-11-09 17:05:00|1170.28|1168.28|1170.53|1168.53|1172.5|1170.5|1167.81|1165.81|0
1636477800000|2021-11-09 17:10:00|1171.02|1169.02|1174.97|1172.97|1176.2|1174.2|1171.02|1169.02|0
1636478100000|2021-11-09 17:15:00|1175.22|1173.22|1174.72|1172.72|1177.19|1175.19|1174.47|1172.47|0
1636478400000|2021-11-09 17:20:00|1174.59|1172.59|1175.46|1173.46|1176.45|1174.45|1173.49|1171.49|0
1636478700000|2021-11-09 17:25:00|1175.95|1173.95|1172.99|1170.99|1176.94|1174.94|1171.26|1169.26|0
1636479000000|2021-11-09 17:30:00|1172.74|1170.74|1175.46|1173.46|1175.95|1173.95|1171.76|1169.76|0
1636479300000|2021-11-09 17:35:00|1175.33|1173.33|1174.2|1172.2|1176.45|1174.45|1171.98|1169.98|0
1636479600000|2021-11-09 17:40:00|1173.95|1171.95|1176.67|1174.67|1177.16|1175.16|1171.85|1169.85|0
1636479900000|2021-11-09 17:45:00|1176.91|1174.91|1177.16|1175.16|1178.15|1176.15|1175.18|1173.18|0
1636480200000|2021-11-09 17:50:00|1176.91|1174.91|1177.52|1175.52|1180.12|1178.12|1176.91|1174.91|0
1636480500000|2021-11-09 17:55:00|1177.41|1175.41|1174.94|1172.94|1177.9|1175.9|1174.69|1172.69|0
1636480800000|2021-11-09 18:00:00|1175.43|1173.43|1176.66|1174.66|1177.16|1175.16|1174.69|1172.69|0
1636481100000|2021-11-09 18:05:00|1176.53|1174.53|1178.39|1176.39|1179.25|1177.25|1174.93|1172.93|0
1636481400000|2021-11-09 18:10:00|1178.14|1176.14|1176.17|1174.17|1178.14|1176.14|1175.92|1173.92|0
1636481700000|2021-11-09 18:15:00|1176.66|1174.66|1179.13|1177.13|1179.38|1177.38|1175.67|1173.67|0
1636482000000|2021-11-09 18:20:00|1178.88|1176.88|1178.39|1176.39|1178.88|1176.88|1177.15|1175.15|0
1636482300000|2021-11-09 18:25:00|1178.14|1176.14|1174.44|1172.44|1178.39|1176.39|1172.71|1170.71|0
1636482600000|2021-11-09 18:30:00|1174.68|1172.68|1176.16|1174.16|1177.15|1175.15|1174.68|1172.68|0
1636482900000|2021-11-09 18:35:00|1176.41|1174.41|1172.71|1170.71|1176.41|1174.41|1172.46|1170.46|0
1636483200000|2021-11-09 18:40:00|1172.83|1170.83|1172.46|1170.46|1174.19|1172.19|1171.72|1169.72|0
1636483500000|2021-11-09 18:45:00|1172.21|1170.21|1170.73|1168.73|1174.19|1172.19|1169.99|1167.99|0
1636483800000|2021-11-09 18:50:00|1170.98|1168.98|1169.5|1167.5|1171.96|1169.96|1169|1167|0
1636484100000|2021-11-09 18:55:00|1169.74|1167.74|1170.86|1168.86|1171|1169|1168.29|1166.29|0
1636484400000|2021-11-09 19:00:00|1170.62|1168.62|1172.34|1170.34|1173.83|1171.83|1169.13|1167.13|0
1636484700000|2021-11-09 19:05:00|1172.59|1170.59|1171.6|1169.6|1173.58|1171.58|1171.35|1169.35|0
1636485000000|2021-11-09 19:10:00|1171.85|1169.85|1172.09|1170.09|1172.09|1170.09|1170.12|1168.12|0
1636485300000|2021-11-09 19:15:00|1171.85|1169.85|1175.8|1173.8|1176.29|1174.29|1171.85|1169.85|0
1636485600000|2021-11-09 19:20:00|1176.05|1174.05|1176.65|1174.65|1178.62|1176.62|1175.06|1173.06|0
1636485900000|2021-11-09 19:25:00|1176.4|1174.4|1175.41|1173.41|1177.64|1175.64|1173.93|1171.93|0
1636486200000|2021-11-09 19:30:00|1174.92|1172.92|1174.96|1172.96|1176.15|1174.15|1173.93|1171.93|0
1636486500000|2021-11-09 19:35:00|1174.71|1172.71|1177.68|1175.68|1177.68|1175.68|1173.97|1171.97|0
1636486800000|2021-11-09 19:40:00|1177.93|1175.93|1177.93|1175.93|1179.16|1177.16|1176.94|1174.94|0
1636487100000|2021-11-09 19:45:00|1177.68|1175.68|1177.43|1175.43|1178.91|1176.91|1177.43|1175.43|0
1636487400000|2021-11-09 19:50:00|1177.68|1175.68|1177.92|1175.92|1177.92|1175.92|1174.71|1172.71|0
1636487700000|2021-11-09 19:55:00|1177.68|1175.68|1179.65|1177.65|1179.65|1177.65|1176.93|1174.93|0
1636488000000|2021-11-09 20:00:00|1179.41|1177.41|1178.91|1176.91|1180.15|1178.15|1177.67|1175.67|0
1636488300000|2021-11-09 20:05:00|1179.16|1177.16|1178.41|1176.41|1179.4|1177.4|1176.19|1174.19|0
1636488600000|2021-11-09 20:10:00|1178.66|1176.66|1175.94|1173.94|1178.91|1176.91|1175.7|1173.7|0
1636488900000|2021-11-09 20:15:00|1176.19|1174.19|1174.46|1172.46|1178.17|1176.17|1174.46|1172.46|0
1636489200000|2021-11-09 20:20:00|1174.71|1172.71|1178.66|1176.66|1178.66|1176.66|1174.46|1172.46|0
1636489500000|2021-11-09 20:25:00|1178.41|1176.41|1176.43|1174.43|1178.66|1176.66|1176.43|1174.43|0
1636489800000|2021-11-09 20:30:00|1176.68|1174.68|1176.43|1174.43|1177.18|1175.18|1173.96|1171.96|0
1636490100000|2021-11-09 20:35:00|1175.94|1173.94|1176.93|1174.93|1177.42|1175.42|1174.95|1172.95|0
1636490400000|2021-11-09 20:40:00|1177.17|1175.17|1180.88|1178.88|1181.62|1179.62|1176.93|1174.93|0
1636490700000|2021-11-09 20:45:00|1181.13|1179.13|1178.53|1176.53|1181.62|1179.62|1177.91|1175.91|0
1636491000000|2021-11-09 20:50:00|1179.4|1177.4|1179.4|1177.4|1179.64|1177.64|1177.67|1175.67|0
1636491300000|2021-11-09 20:55:00|1179.15|1177.15|1182.61|1180.61|1183.35|1181.35|1178.9|1176.9|0
1636491600000|2021-11-09 21:00:00|1182.11|1180.11|1179.64|1177.64|1182.11|1180.11|1178.65|1176.65|0
1636491900000|2021-11-09 21:05:00|1179.39|1177.39|1179.51|1177.51|1180.38|1178.38|1178.9|1176.9|0
1636492200000|2021-11-09 21:10:00|1179.39|1177.39|1179.39|1177.39|1179.64|1177.64|1178.65|1176.65|0
1636492500000|2021-11-09 21:15:00|1179.59|1177.19|1178.85|1176.45|1179.59|1177.19|1178.85|1176.45|0
1636492800000|2021-11-09 21:20:00|1179.1|1176.7|1178.85|1176.45|1179.34|1176.94|1178.85|1176.45|0
1636493100000|2021-11-09 21:25:00|1179.1|1176.7|1178.11|1175.71|1179.1|1176.7|1178.11|1175.71|0
1636493400000|2021-11-09 21:30:00|1178.35|1175.95|1178.6|1176.2|1178.6|1176.2|1178.11|1175.71|0
1636493700000|2021-11-09 21:35:00|1178.85|1176.45|1179.34|1176.94|1179.59|1177.19|1178.85|1176.45|0
1636494000000|2021-11-09 21:40:00|1179.46|1177.06|1178.85|1176.45|1179.59|1177.19|1178.85|1176.45|0
1636494300000|2021-11-09 21:45:00|1179.09|1176.69|1179.09|1176.69|1179.34|1176.94|1178.85|1176.45|0
1636494600000|2021-11-09 21:50:00|1179.34|1176.94|1178.84|1176.44|1179.34|1176.94|1178.84|1176.44|0
1636494900000|2021-11-09 21:55:00|1178.96|1176.56|1178.71|1176.31|1178.96|1176.56|1178.71|1176.31|0
1636495200000|2021-11-09 22:00:00|1179.04|1176.64|1179.03|1176.63|1179.1|1176.7|1178.6|1176.2|0
1636495500000|2021-11-09 22:05:00|1178.99|1176.59|1178.92|1176.52|1178.99|1176.59|1178.92|1176.52|0
1636495800000|2021-11-09 22:10:00|1178.81|1176.41|1178.85|1176.45|1178.88|1176.48|1178.66|1176.26|0
1636496100000|2021-11-09 22:15:00|1178.81|1176.41|1178.74|1176.34|1178.81|1176.41|1178.74|1176.34|0
1636496400000|2021-11-09 22:20:00|1178.81|1176.41|1178.66|1176.26|1178.81|1176.41|1178.28|1175.88|0
1636496700000|2021-11-09 22:25:00|1178.42|1176.02|1178.38|1175.98|1178.45|1176.05|1178.31|1175.91|0
1636497000000|2021-11-09 22:30:00|1178.31|1175.91|1178.63|1176.23|1178.88|1176.48|1178.31|1175.91|0
1636497300000|2021-11-09 22:35:00|1178.55|1176.15|1178.45|1176.05|1178.55|1176.15|1178.45|1176.05|0
1636497600000|2021-11-09 22:40:00|1178.38|1175.98|1178.38|1175.98|1178.77|1176.37|1178.38|1175.98|0
1636497900000|2021-11-09 22:45:00|1178.77|1176.37|1178.74|1176.34|1178.81|1176.41|1178.74|1176.34|0
1636498200000|2021-11-09 22:50:00|1178.81|1176.41|1178.74|1176.34|1178.84|1176.44|1178.74|1176.34|0
1636498500000|2021-11-09 22:55:00|1178.91|1176.51|1179.16|1176.76|1179.35|1176.95|1178.91|1176.51|0
1636498800000|2021-11-09 23:00:00|1178.46|1176.06|1177.35|1174.95|1178.7|1176.3|1176.11|1173.71|0
1636499100000|2021-11-09 23:05:00|1177.6|1175.2|1176.85|1174.45|1177.6|1175.2|1176.36|1173.96|0
1636499400000|2021-11-09 23:10:00|1177.6|1175.2|1177.1|1174.7|1177.84|1175.44|1176.61|1174.21|0
1636499700000|2021-11-09 23:15:00|1177.22|1174.82|1175.86|1173.46|1177.35|1174.95|1175.12|1172.72|0
1636500000000|2021-11-09 23:20:00|1176.11|1173.71|1175.37|1172.97|1176.36|1173.96|1175.37|1172.97|0
1636500300000|2021-11-09 23:25:00|1175.62|1173.22|1176.11|1173.71|1176.6|1174.2|1175.37|1172.97|0
1636500600000|2021-11-09 23:30:00|1176.36|1173.96|1176.85|1174.45|1176.85|1174.45|1175.62|1173.22|0
1636500900000|2021-11-09 23:35:00|1176.6|1174.2|1176.11|1173.71|1176.85|1174.45|1176.11|1173.71|0
1636501200000|2021-11-09 23:40:00|1176.23|1173.83|1177.34|1174.94|1177.59|1175.19|1176.11|1173.71|0
1636501500000|2021-11-09 23:45:00|1177.1|1174.7|1175.86|1173.46|1177.21|1174.81|1175.61|1173.21|0
1636501800000|2021-11-09 23:50:00|1176.11|1173.71|1175.61|1173.21|1176.11|1173.71|1175.12|1172.72|0
1636502100000|2021-11-09 23:55:00|1175.86|1173.46|1175.61|1173.21|1176.11|1173.71|1175.36|1172.96|0
1636502400000|2021-11-10 00:00:00|1175.86|1173.46|1177.34|1174.94|1178.58|1176.18|1175.61|1173.21|0
1636502700000|2021-11-10 00:05:00|1177.09|1174.69|1175.61|1173.21|1177.59|1175.19|1175.61|1173.21|0
1636503000000|2021-11-10 00:10:00|1175.86|1173.46|1176.84|1174.44|1176.84|1174.44|1175.36|1172.96|0
1636503300000|2021-11-10 00:15:00|1177.09|1174.69|1176.1|1173.7|1177.09|1174.69|1175.97|1173.57|0
1636503600000|2021-11-10 00:20:00|1175.97|1173.57|1174.37|1171.97|1176.35|1173.95|1174.37|1171.97|0
1636503900000|2021-11-10 00:25:00|1174.62|1172.22|1175.11|1172.71|1175.36|1172.96|1174.37|1171.97|0
1636504200000|2021-11-10 00:30:00|1175.36|1172.96|1174.86|1172.46|1175.36|1172.96|1174.86|1172.46|0
1636504500000|2021-11-10 00:35:00|1175.11|1172.71|1174.62|1172.22|1175.23|1172.83|1174.37|1171.97|0
1636504800000|2021-11-10 00:40:00|1174.37|1171.97|1174.24|1171.84|1174.61|1172.21|1174.12|1171.72|0
1636505100000|2021-11-10 00:45:00|1174.12|1171.72|1172.88|1170.48|1174.61|1172.21|1172.64|1170.24|0
1636505400000|2021-11-10 00:50:00|1172.64|1170.24|1172.88|1170.48|1172.88|1170.48|1172.64|1170.24|0
1636505700000|2021-11-10 00:55:00|1173.38|1170.98|1172.88|1170.48|1174.12|1171.72|1172.88|1170.48|0
1636506000000|2021-11-10 01:00:00|1173.13|1170.73|1174.36|1171.96|1174.86|1172.46|1173.13|1170.73|0
1636506300000|2021-11-10 01:05:00|1174.61|1172.21|1173.13|1170.73|1175.11|1172.71|1172.88|1170.48|0
1636506600000|2021-11-10 01:10:00|1172.88|1170.48|1173.13|1170.73|1173.62|1171.22|1172.63|1170.23|0
1636506900000|2021-11-10 01:15:00|1173.37|1170.97|1172.88|1170.48|1174.11|1171.71|1172.63|1170.23|0
1636507200000|2021-11-10 01:20:00|1173.13|1170.73|1172.88|1170.48|1173.13|1170.73|1172.14|1169.74|0
1636507500000|2021-11-10 01:25:00|1172.75|1170.35|1172.38|1169.98|1173|1170.6|1172.14|1169.74|0
1636507800000|2021-11-10 01:30:00|1172.25|1169.85|1172.13|1169.73|1172.63|1170.23|1170.65|1168.25|0
1636508100000|2021-11-10 01:35:00|1172.38|1169.98|1172.13|1169.73|1172.88|1170.48|1171.89|1169.49|0
1636508400000|2021-11-10 01:40:00|1171.89|1169.49|1170.65|1168.25|1172.01|1169.61|1169.91|1167.51|0
1636508700000|2021-11-10 01:45:00|1170.4|1168|1171.39|1168.99|1171.39|1168.99|1169.91|1167.51|0
1636509000000|2021-11-10 01:50:00|1171.51|1169.11|1172.38|1169.98|1172.63|1170.23|1171.14|1168.74|0
1636509300000|2021-11-10 01:55:00|1172.63|1170.23|1173.12|1170.72|1173.61|1171.21|1172.13|1169.73|0
1636509600000|2021-11-10 02:00:00|1173.37|1170.97|1172.62|1170.22|1173.61|1171.21|1172.38|1169.98|0
1636509900000|2021-11-10 02:05:00|1172.38|1169.98|1172.62|1170.22|1173.36|1170.96|1172.13|1169.73|0
1636510200000|2021-11-10 02:10:00|1172.38|1169.98|1170.65|1168.25|1172.38|1169.98|1170.4|1168|0
1636510500000|2021-11-10 02:15:00|1170.4|1168|1169.9|1167.5|1170.89|1168.49|1169.66|1167.26|0
1636510800000|2021-11-10 02:20:00|1170.15|1167.75|1169.66|1167.26|1170.15|1167.75|1169.41|1167.01|0
1636511100000|2021-11-10 02:25:00|1169.9|1167.5|1170.4|1168|1170.89|1168.49|1169.66|1167.26|0
1636511400000|2021-11-10 02:30:00|1170.51|1168.11|1167.43|1165.03|1170.51|1168.11|1167.43|1165.03|0
1636511700000|2021-11-10 02:35:00|1167.68|1165.28|1166.19|1163.79|1167.68|1165.28|1165.45|1163.05|0
1636512000000|2021-11-10 02:40:00|1166.44|1164.04|1166.44|1164.04|1166.44|1164.04|1165.45|1163.05|0
1636512300000|2021-11-10 02:45:00|1166.19|1163.79|1165.7|1163.3|1166.19|1163.79|1164.71|1162.31|0
1636512600000|2021-11-10 02:50:00|1165.45|1163.05|1164.96|1162.56|1165.57|1163.17|1164.46|1162.06|0
1636512900000|2021-11-10 02:55:00|1165.2|1162.8|1165.2|1162.8|1165.7|1163.3|1164.96|1162.56|0
1636513200000|2021-11-10 03:00:00|1165.32|1162.92|1165.2|1162.8|1165.45|1163.05|1164.71|1162.31|0
1636513500000|2021-11-10 03:05:00|1165.32|1162.92|1164.95|1162.55|1165.45|1163.05|1164.95|1162.55|0
1636513800000|2021-11-10 03:10:00|1165.2|1162.8|1165.94|1163.54|1165.94|1163.54|1164.95|1162.55|0
1636514100000|2021-11-10 03:15:00|1166.19|1163.79|1165.45|1163.05|1166.19|1163.79|1163.47|1161.07|0
1636514400000|2021-11-10 03:20:00|1165.2|1162.8|1166.19|1163.79|1166.43|1164.03|1165.2|1162.8|0
1636514700000|2021-11-10 03:25:00|1166.06|1163.66|1165.94|1163.54|1166.43|1164.03|1165.69|1163.29|0
1636515000000|2021-11-10 03:30:00|1166.19|1163.79|1165.94|1163.54|1166.19|1163.79|1165.69|1163.29|0
1636515300000|2021-11-10 03:35:00|1165.69|1163.29|1164.95|1162.55|1165.94|1163.54|1164.95|1162.55|0
1636515600000|2021-11-10 03:40:00|1165.2|1162.8|1164.95|1162.55|1165.44|1163.04|1164.95|1162.55|0
1636515900000|2021-11-10 03:45:00|1165.19|1162.79|1163.96|1161.56|1165.19|1162.79|1163.22|1160.82|0
1636516200000|2021-11-10 03:50:00|1163.71|1161.31|1163.22|1160.82|1164.45|1162.05|1162.72|1160.32|0
1636516500000|2021-11-10 03:55:00|1163.46|1161.06|1164.7|1162.3|1165.44|1163.04|1163.46|1161.06|0
1636516800000|2021-11-10 04:00:00|1164.95|1162.55|1163.96|1161.56|1165.44|1163.04|1163.96|1161.56|0
1636517100000|2021-11-10 04:05:00|1164.2|1161.8|1163.46|1161.06|1164.45|1162.05|1163.46|1161.06|0
1636517400000|2021-11-10 04:10:00|1163.33|1160.93|1164.2|1161.8|1164.2|1161.8|1163.21|1160.81|0
1636517700000|2021-11-10 04:15:00|1164.32|1161.92|1164.45|1162.05|1164.45|1162.05|1163.95|1161.55|0
1636518000000|2021-11-10 04:20:00|1164.57|1162.17|1163.71|1161.31|1164.69|1162.29|1163.71|1161.31|0
1636518300000|2021-11-10 04:25:00|1163.95|1161.55|1164.29|1161.89|1164.54|1162.14|1163.8|1161.4|0
1636518600000|2021-11-10 04:30:00|1164.05|1161.65|1165.53|1163.13|1165.53|1163.13|1163.55|1161.15|0
1636518900000|2021-11-10 04:35:00|1165.64|1163.24|1165.28|1162.88|1165.77|1163.37|1165.28|1162.88|0
1636519200000|2021-11-10 04:40:00|1165.4|1163|1164.54|1162.14|1165.4|1163|1164.54|1162.14|0
1636519500000|2021-11-10 04:45:00|1164.78|1162.38|1165.03|1162.63|1165.28|1162.88|1164.54|1162.14|0
1636519800000|2021-11-10 04:50:00|1164.78|1162.38|1165.28|1162.88|1165.52|1163.12|1164.78|1162.38|0
1636520100000|2021-11-10 04:55:00|1165.03|1162.63|1165.52|1163.12|1165.77|1163.37|1164.78|1162.38|0
1636520400000|2021-11-10 05:00:00|1165.77|1163.37|1165.77|1163.37|1166.51|1164.11|1165.52|1163.12|0
1636520700000|2021-11-10 05:05:00|1165.52|1163.12|1165.52|1163.12|1166.26|1163.86|1165.27|1162.87|0
1636521000000|2021-11-10 05:10:00|1165.77|1163.37|1165.77|1163.37|1166.01|1163.61|1165.14|1162.74|0
1636521300000|2021-11-10 05:15:00|1165.64|1163.24|1165.14|1162.74|1165.77|1163.37|1165.02|1162.62|0
1636521600000|2021-11-10 05:20:00|1165.27|1162.87|1165.52|1163.12|1165.52|1163.12|1164.78|1162.38|0
1636521900000|2021-11-10 05:25:00|1165.27|1162.87|1165.76|1163.36|1166.01|1163.61|1165.27|1162.87|0
1636522200000|2021-11-10 05:30:00|1166.01|1163.61|1167.61|1165.21|1167.74|1165.34|1166.01|1163.61|0
1636522500000|2021-11-10 05:35:00|1167.74|1165.34|1167.36|1164.96|1167.74|1165.34|1166.87|1164.47|0
1636522800000|2021-11-10 05:40:00|1167.74|1165.34|1167.98|1165.58|1168.23|1165.83|1167.74|1165.34|0
1636523100000|2021-11-10 05:45:00|1167.74|1165.34|1168.23|1165.83|1168.72|1166.32|1167.74|1165.34|0
1636523400000|2021-11-10 05:50:00|1167.98|1165.58|1167.73|1165.33|1168.23|1165.83|1167.49|1165.09|0
1636523700000|2021-11-10 05:55:00|1167.49|1165.09|1167.49|1165.09|1168.23|1165.83|1167.49|1165.09|0
1636524000000|2021-11-10 06:00:00|1167.73|1165.33|1168.72|1166.32|1168.72|1166.32|1167.11|1164.71|0
1636524300000|2021-11-10 06:05:00|1168.47|1166.07|1168.72|1166.32|1168.97|1166.57|1168.47|1166.07|0
1636524600000|2021-11-10 06:10:00|1168.84|1166.44|1168.97|1166.57|1169.71|1167.31|1168.72|1166.32|0
1636524900000|2021-11-10 06:15:00|1169.21|1166.81|1170.2|1167.8|1170.2|1167.8|1169.21|1166.81|0
1636525200000|2021-11-10 06:20:00|1169.95|1167.55|1169.71|1167.31|1170.2|1167.8|1169.71|1167.31|0
1636525500000|2021-11-10 06:25:00|1169.95|1167.55|1172.18|1169.78|1172.18|1169.78|1169.95|1167.55|0
1636525800000|2021-11-10 06:30:00|1172.42|1170.02|1171.93|1169.53|1172.42|1170.02|1171.19|1168.79|0
1636526100000|2021-11-10 06:35:00|1171.8|1169.4|1173.41|1171.01|1173.66|1171.26|1171.8|1169.4|0
1636526400000|2021-11-10 06:40:00|1173.9|1171.5|1174.4|1172|1174.51|1172.11|1173.9|1171.5|0
1636526700000|2021-11-10 06:45:00|1174.15|1171.75|1175.26|1172.86|1175.26|1172.86|1174.15|1171.75|0
1636527000000|2021-11-10 06:50:00|1175.14|1172.74|1176.08|1173.68|1176.37|1173.97|1174.89|1172.49|0
1636527300000|2021-11-10 06:55:00|1175.83|1173.43|1175.58|1173.18|1176.08|1173.68|1174.84|1172.44|0
1636527600000|2021-11-10 07:00:00|1175.83|1173.43|1176.08|1173.68|1176.32|1173.92|1174.84|1172.44|0
1636527900000|2021-11-10 07:05:00|1176.32|1173.92|1178.55|1176.15|1178.55|1176.15|1176.08|1173.68|0
1636528200000|2021-11-10 07:10:00|1178.3|1175.9|1178.55|1176.15|1178.55|1176.15|1177.56|1175.16|0
1636528500000|2021-11-10 07:15:00|1178.79|1176.39|1180.77|1178.37|1181.02|1178.62|1178.3|1175.9|0
1636528800000|2021-11-10 07:20:00|1181.02|1178.62|1181.76|1179.36|1182.5|1180.1|1181.02|1178.62|0
1636529100000|2021-11-10 07:25:00|1181.51|1179.11|1180.77|1178.37|1181.51|1179.11|1180.28|1177.88|0
1636529400000|2021-11-10 07:30:00|1181.02|1178.62|1181.76|1179.36|1182.25|1179.85|1180.27|1177.87|0
1636529700000|2021-11-10 07:35:00|1181.51|1179.11|1181.76|1179.36|1181.76|1179.36|1181.02|1178.62|0
1636530000000|2021-11-10 07:40:00|1181.51|1179.11|1180.27|1177.87|1181.76|1179.36|1180.27|1177.87|0
1636530300000|2021-11-10 07:45:00|1180.52|1178.12|1180.52|1178.12|1180.52|1178.12|1179.78|1177.38|0
1636530600000|2021-11-10 07:50:00|1180.27|1177.87|1180.02|1177.62|1181.01|1178.61|1179.78|1177.38|0
1636530900000|2021-11-10 07:55:00|1180.27|1177.87|1180.52|1178.12|1180.52|1178.12|1180.02|1177.62|0
1636531200000|2021-11-10 08:00:00|1181.01|1178.61|1181.04|1178.64|1182.65|1180.25|1180.54|1178.14|0
1636531500000|2021-11-10 08:05:00|1180.97|1178.97|1182.45|1180.45|1182.7|1180.7|1179.48|1177.48|0
1636531800000|2021-11-10 08:10:00|1182.21|1180.21|1182.45|1180.45|1182.95|1180.95|1181.71|1179.71|0
1636532100000|2021-11-10 08:15:00|1182.21|1180.21|1180.97|1178.97|1182.45|1180.45|1180.97|1178.97|0
1636532400000|2021-11-10 08:20:00|1181.21|1179.21|1180.47|1178.47|1181.21|1179.21|1179.48|1177.48|0
1636532700000|2021-11-10 08:25:00|1180.34|1178.34|1180.47|1178.47|1181.46|1179.46|1180.22|1178.22|0
1636533000000|2021-11-10 08:30:00|1180.34|1178.34|1178.49|1176.49|1180.72|1178.72|1178.49|1176.49|0
1636533300000|2021-11-10 08:35:00|1178.24|1176.24|1177.25|1175.25|1178.24|1176.24|1176.75|1174.75|0
1636533600000|2021-11-10 08:40:00|1177|1175|1178.24|1176.24|1178.48|1176.48|1176.26|1174.26|0
1636533900000|2021-11-10 08:45:00|1178.48|1176.48|1177.74|1175.74|1178.73|1176.73|1177.74|1175.74|0
1636534200000|2021-11-10 08:50:00|1177.86|1175.86|1176.75|1174.75|1177.86|1175.86|1176.5|1174.5|0
1636534500000|2021-11-10 08:55:00|1176.5|1174.5|1175.51|1173.51|1176.87|1174.87|1175.51|1173.51|0
1636534800000|2021-11-10 09:00:00|1175.76|1173.76|1175.51|1173.51|1176.25|1174.25|1174.77|1172.77|0
1636535100000|2021-11-10 09:05:00|1175.76|1173.76|1173.53|1171.53|1176.75|1174.75|1172.78|1170.78|0
1636535400000|2021-11-10 09:10:00|1173.28|1171.28|1173.28|1171.28|1174.02|1172.02|1172.78|1170.78|0
1636535700000|2021-11-10 09:15:00|1173.4|1171.4|1172.53|1170.53|1174.27|1172.27|1171.54|1169.54|0
1636536000000|2021-11-10 09:20:00|1172.29|1170.29|1171.54|1169.54|1172.53|1170.53|1170.06|1168.06|0
1636536300000|2021-11-10 09:25:00|1171.79|1169.79|1171.3|1169.3|1172.53|1170.53|1170.8|1168.8|0
1636536600000|2021-11-10 09:30:00|1171.54|1169.54|1172.78|1170.78|1173.28|1171.28|1171.54|1169.54|0
1636536900000|2021-11-10 09:35:00|1172.53|1170.53|1172.53|1170.53|1173.28|1171.28|1170.92|1168.92|0
1636537200000|2021-11-10 09:40:00|1172.78|1170.78|1176|1174|1176|1174|1172.53|1170.53|0
1636537500000|2021-11-10 09:45:00|1175.75|1173.75|1176.99|1174.99|1177.24|1175.24|1174.76|1172.76|0
1636537800000|2021-11-10 09:50:00|1177.49|1175.49|1176|1174|1178.23|1176.23|1176|1174|0
1636538100000|2021-11-10 09:55:00|1176.25|1174.25|1176.25|1174.25|1176.74|1174.74|1175.25|1173.25|0
1636538400000|2021-11-10 10:00:00|1176.36|1174.36|1175.01|1173.01|1176.99|1174.99|1174.63|1172.63|0
1636538700000|2021-11-10 10:05:00|1175.12|1173.12|1175.01|1173.01|1175.75|1173.75|1174.76|1172.76|0
1636539000000|2021-11-10 10:10:00|1175.25|1173.25|1173.52|1171.52|1175.25|1173.25|1173.52|1171.52|0
1636539300000|2021-11-10 10:15:00|1173.77|1171.77|1174.01|1172.01|1174.26|1172.26|1173.02|1171.02|0
1636539600000|2021-11-10 10:20:00|1173.77|1171.77|1173.52|1171.52|1174.38|1172.38|1173.27|1171.27|0
1636539900000|2021-11-10 10:25:00|1173.76|1171.76|1172.53|1170.53|1173.76|1171.76|1172.28|1170.28|0
1636540200000|2021-11-10 10:30:00|1172.77|1170.77|1170.54|1168.54|1173.02|1171.02|1169.31|1167.31|0
1636540500000|2021-11-10 10:35:00|1170.3|1168.3|1168.07|1166.07|1170.79|1168.79|1168.07|1166.07|0
1636540800000|2021-11-10 10:40:00|1168.31|1166.31|1168.56|1166.56|1168.81|1166.81|1166.58|1164.58|0
1636541100000|2021-11-10 10:45:00|1168.81|1166.81|1167.57|1165.57|1169.3|1167.3|1167.57|1165.57|0
1636541400000|2021-11-10 10:50:00|1167.32|1165.32|1168.06|1166.06|1168.68|1166.68|1167.07|1165.07|0
1636541700000|2021-11-10 10:55:00|1167.82|1165.82|1169.8|1167.8|1170.29|1168.29|1167.32|1165.32|0
1636542000000|2021-11-10 11:00:00|1170.04|1168.04|1170.54|1168.54|1171.03|1169.03|1169.3|1167.3|0
1636542300000|2021-11-10 11:05:00|1170.79|1168.79|1170.29|1168.29|1171.28|1169.28|1170.04|1168.04|0
1636542600000|2021-11-10 11:10:00|1170.41|1168.41|1170.54|1168.54|1171.53|1169.53|1170.29|1168.29|0
1636542900000|2021-11-10 11:15:00|1171.03|1169.03|1167.07|1165.07|1171.03|1169.03|1167.07|1165.07|0
1636543200000|2021-11-10 11:20:00|1167.32|1165.32|1169.05|1167.05|1169.05|1167.05|1167.32|1165.32|0
1636543500000|2021-11-10 11:25:00|1169.3|1167.3|1170.16|1168.16|1170.54|1168.54|1169.05|1167.05|0
1636543800000|2021-11-10 11:30:00|1170.04|1168.04|1169.79|1167.79|1170.29|1168.29|1168.8|1166.8|0
1636544100000|2021-11-10 11:35:00|1169.3|1167.3|1165.58|1163.58|1169.66|1167.66|1164.59|1162.59|0
1636544400000|2021-11-10 11:40:00|1165.7|1163.7|1165.66|1163.66|1167.14|1165.14|1164.42|1162.42|0
1636544700000|2021-11-10 11:45:00|1165.41|1163.41|1165.41|1163.41|1165.9|1163.9|1164.67|1162.67|0
1636545000000|2021-11-10 11:50:00|1165.66|1163.66|1164.91|1162.91|1165.9|1163.9|1164.17|1162.17|0
1636545300000|2021-11-10 11:55:00|1165.16|1163.16|1165.41|1163.41|1166.15|1164.15|1164.67|1162.67|0
1636545600000|2021-11-10 12:00:00|1165.9|1163.9|1166.4|1164.4|1166.65|1164.65|1165.41|1163.41|0
1636545900000|2021-11-10 12:05:00|1166.27|1164.27|1167.88|1165.88|1167.88|1165.88|1166.15|1164.15|0
1636546200000|2021-11-10 12:10:00|1167.63|1165.63|1170.11|1168.11|1170.36|1168.36|1167.39|1165.39|0
1636546500000|2021-11-10 12:15:00|1170.36|1168.36|1169.37|1167.37|1170.6|1168.6|1169.37|1167.37|0
1636546800000|2021-11-10 12:20:00|1169.61|1167.61|1169.37|1167.37|1170.23|1168.23|1168.87|1166.87|0
1636547100000|2021-11-10 12:25:00|1169.24|1167.24|1170.36|1168.36|1170.6|1168.6|1169.12|1167.12|0
1636547400000|2021-11-10 12:30:00|1170.11|1168.11|1168.13|1166.13|1170.11|1168.11|1167.14|1165.14|0
1636547700000|2021-11-10 12:35:00|1167.88|1165.88|1170.35|1168.35|1170.6|1168.6|1167.38|1165.38|0
1636548000000|2021-11-10 12:40:00|1170.6|1168.6|1172.08|1170.08|1172.08|1170.08|1170.35|1168.35|0
1636548300000|2021-11-10 12:45:00|1171.83|1169.83|1170.88|1168.88|1171.83|1169.83|1169.85|1167.85|0
1636548600000|2021-11-10 12:50:00|1170.64|1168.64|1170.88|1168.88|1171.13|1169.13|1170.39|1168.39|0
1636548900000|2021-11-10 12:55:00|1170.64|1168.64|1170.88|1168.88|1171.38|1169.38|1170.39|1168.39|0
1636549200000|2021-11-10 13:00:00|1170.64|1168.64|1171.38|1169.38|1172.12|1170.12|1170.64|1168.64|0
1636549500000|2021-11-10 13:05:00|1171.62|1169.62|1173.6|1171.6|1173.6|1171.6|1171.38|1169.38|0
1636549800000|2021-11-10 13:10:00|1173.85|1171.85|1172.86|1170.86|1174.1|1172.1|1171.87|1169.87|0
1636550100000|2021-11-10 13:15:00|1173.11|1171.11|1173.6|1171.6|1173.6|1171.6|1172.36|1170.36|0
1636550400000|2021-11-10 13:20:00|1173.35|1171.35|1173.11|1171.11|1173.6|1171.6|1172.36|1170.36|0
1636550700000|2021-11-10 13:25:00|1172.86|1170.86|1171.62|1169.62|1173.85|1171.85|1171.37|1169.37|0
1636551000000|2021-11-10 13:30:00|1171.87|1169.87|1164.45|1162.45|1171.87|1169.87|1162.72|1160.72|0
1636551300000|2021-11-10 13:35:00|1163.71|1161.71|1161.48|1159.48|1164.94|1162.94|1160.98|1158.98|0
1636551600000|2021-11-10 13:40:00|1161.73|1159.73|1163.7|1161.7|1165.44|1163.44|1161.73|1159.73|0
1636551900000|2021-11-10 13:45:00|1163.46|1161.46|1161.97|1159.97|1163.7|1161.7|1160.49|1158.49|0
1636552200000|2021-11-10 13:50:00|1162.22|1160.22|1166.67|1164.67|1167.66|1165.66|1162.22|1160.22|0
1636552500000|2021-11-10 13:55:00|1166.92|1164.92|1165.68|1163.68|1167.41|1165.41|1165.68|1163.68|0
1636552800000|2021-11-10 14:00:00|1165.93|1163.93|1165.43|1163.43|1167.41|1165.41|1164.69|1162.69|0
1636553100000|2021-11-10 14:05:00|1165.93|1163.93|1166.17|1164.17|1168.4|1166.4|1165.93|1163.93|0
1636553400000|2021-11-10 14:10:00|1166.42|1164.42|1166.79|1164.79|1167.16|1165.16|1164.94|1162.94|0
1636553700000|2021-11-10 14:15:00|1166.91|1164.91|1165.92|1163.92|1167.41|1165.41|1164.44|1162.44|0
1636554000000|2021-11-10 14:20:00|1165.68|1163.68|1167.16|1165.16|1167.41|1165.41|1165.68|1163.68|0
1636554300000|2021-11-10 14:25:00|1166.66|1164.66|1164.19|1162.19|1166.66|1164.66|1163.94|1161.94|0
1636554600000|2021-11-10 14:30:00|1163.7|1161.7|1165.43|1163.43|1168.4|1166.4|1161.47|1159.47|0
1636554900000|2021-11-10 14:35:00|1165.18|1163.18|1166.42|1164.42|1170.87|1168.87|1163.7|1161.7|0
1636555200000|2021-11-10 14:40:00|1166.66|1164.66|1168.39|1166.39|1170.99|1168.99|1166.42|1164.42|0
1636555500000|2021-11-10 14:45:00|1169.13|1167.13|1170.87|1168.87|1173.34|1171.34|1168.64|1166.64|0
1636555800000|2021-11-10 14:50:00|1171.61|1169.61|1175.81|1173.81|1176.31|1174.31|1168.89|1166.89|0
1636556100000|2021-11-10 14:55:00|1176.06|1174.06|1178.53|1176.53|1179.77|1177.77|1173.59|1171.59|0
1636556400000|2021-11-10 15:00:00|1178.78|1176.78|1179.16|1177.16|1180.39|1178.39|1175.2|1173.2|0
1636556700000|2021-11-10 15:05:00|1179.66|1177.66|1178.67|1176.67|1180.4|1178.4|1177.92|1175.92|0
1636557000000|2021-11-10 15:10:00|1178.91|1176.91|1178.42|1176.42|1179.66|1177.66|1177.18|1175.18|0
1636557300000|2021-11-10 15:15:00|1178.17|1176.17|1179.65|1177.65|1180.65|1178.65|1178.17|1176.17|0
1636557600000|2021-11-10 15:20:00|1179.9|1177.9|1177.18|1175.18|1181.64|1179.64|1177.18|1175.18|0
1636557900000|2021-11-10 15:25:00|1176.93|1174.93|1177.43|1175.43|1179.16|1177.16|1176.44|1174.44|0
1636558200000|2021-11-10 15:30:00|1177.18|1175.18|1175.94|1173.94|1178.66|1176.66|1174.45|1172.45|0
1636558500000|2021-11-10 15:35:00|1176.68|1174.68|1178.91|1176.91|1179.28|1177.28|1176.43|1174.43|0
1636558800000|2021-11-10 15:40:00|1179.4|1177.4|1175.19|1173.19|1179.65|1177.65|1174.95|1172.95|0
1636559100000|2021-11-10 15:45:00|1175.44|1173.44|1175.94|1173.94|1177.17|1175.17|1174.95|1172.95|0
1636559400000|2021-11-10 15:50:00|1175.69|1173.69|1177.92|1175.92|1178.66|1176.66|1175.44|1173.44|0
1636559700000|2021-11-10 15:55:00|1178.16|1176.16|1175.69|1173.69|1178.41|1176.41|1175.69|1173.69|0
1636560000000|2021-11-10 16:00:00|1175.19|1173.19|1177.92|1175.92|1180.64|1178.64|1175.19|1173.19|0
1636560300000|2021-11-10 16:05:00|1178.41|1176.41|1178.66|1176.66|1179.4|1177.4|1175.93|1173.93|0
1636560600000|2021-11-10 16:10:00|1178.41|1176.41|1178.33|1176.33|1180.07|1178.07|1177.34|1175.34|0
1636560900000|2021-11-10 16:15:00|1178.58|1176.58|1177.84|1175.84|1179.57|1177.57|1177.84|1175.84|0
1636561200000|2021-11-10 16:20:00|1178.08|1176.08|1178.83|1176.83|1179.57|1177.57|1177.34|1175.34|0
1636561500000|2021-11-10 16:25:00|1178.58|1176.58|1174.86|1172.86|1179.57|1177.57|1174.37|1172.37|0
1636561800000|2021-11-10 16:30:00|1175.11|1173.11|1175.85|1173.85|1176.1|1174.1|1172.63|1170.63|0
1636562100000|2021-11-10 16:35:00|1175.61|1173.61|1174.37|1172.37|1177.09|1175.09|1174.37|1172.37|0
1636562400000|2021-11-10 16:40:00|1174.61|1172.61|1170.65|1168.65|1175.11|1173.11|1170.16|1168.16|0
1636562700000|2021-11-10 16:45:00|1170.52|1168.52|1174.37|1172.37|1174.86|1172.86|1170.16|1168.16|0
1636563000000|2021-11-10 16:50:00|1174.61|1172.61|1175.11|1173.11|1176.1|1174.1|1174.37|1172.37|0
1636563300000|2021-11-10 16:55:00|1174.86|1172.86|1175.85|1173.85|1177.34|1175.34|1174.86|1172.86|0
1636563600000|2021-11-10 17:00:00|1175.97|1173.97|1175.11|1173.11|1177.09|1175.09|1174.61|1172.61|0
1636563900000|2021-11-10 17:05:00|1175.35|1173.35|1174.86|1172.86|1175.85|1173.85|1173.12|1171.12|0
1636564200000|2021-11-10 17:10:00|1174.61|1172.61|1172.63|1170.63|1175.6|1173.6|1171.14|1169.14|0
1636564500000|2021-11-10 17:15:00|1172.88|1170.88|1171.76|1169.76|1172.88|1170.88|1170.65|1168.65|0
1636564800000|2021-11-10 17:20:00|1171.89|1169.89|1170.89|1168.89|1172.88|1170.88|1170.15|1168.15|0
1636565100000|2021-11-10 17:25:00|1171.14|1169.14|1168.42|1166.42|1171.14|1169.14|1168.42|1166.42|0
1636565400000|2021-11-10 17:30:00|1168.91|1166.91|1170.89|1168.89|1170.89|1168.89|1168.42|1166.42|0
1636565700000|2021-11-10 17:35:00|1170.65|1168.65|1170.33|1168.33|1171.88|1169.88|1169.59|1167.59|0
1636566000000|2021-11-10 17:40:00|1170.09|1168.09|1166.12|1164.12|1170.09|1168.09|1164.64|1162.64|0
1636566300000|2021-11-10 17:45:00|1165.63|1163.63|1164.66|1162.66|1165.88|1163.88|1163.17|1161.17|0
1636566600000|2021-11-10 17:50:00|1164.9|1162.9|1165.65|1163.65|1166.76|1164.76|1164.9|1162.9|0
1636566900000|2021-11-10 17:55:00|1166.14|1164.14|1168.12|1166.12|1168.37|1166.37|1166.14|1164.14|0
1636567200000|2021-11-10 18:00:00|1167.87|1165.87|1162.18|1160.18|1168.62|1166.62|1161.68|1159.68|0
1636567500000|2021-11-10 18:05:00|1161.19|1159.19|1160.24|1158.24|1161.48|1159.48|1156.28|1154.28|0
1636567800000|2021-11-10 18:10:00|1159.5|1157.5|1156.53|1154.53|1163.21|1161.21|1156.03|1154.03|0
1636568100000|2021-11-10 18:15:00|1156.77|1154.77|1155.78|1153.78|1157.76|1155.76|1153.8|1151.8|0
1636568400000|2021-11-10 18:20:00|1155.9|1153.9|1155.78|1153.78|1156.53|1154.53|1153.31|1151.31|0
1636568700000|2021-11-10 18:25:00|1155.53|1153.53|1158.26|1156.26|1159.99|1157.99|1154.55|1152.55|0
1636569000000|2021-11-10 18:30:00|1158.37|1156.37|1160.98|1158.98|1161.97|1159.97|1158.01|1156.01|0
1636569300000|2021-11-10 18:35:00|1161.22|1159.22|1156.27|1154.27|1161.22|1159.22|1156.03|1154.03|0
1636569600000|2021-11-10 18:40:00|1156.52|1154.52|1156.52|1154.52|1157.51|1155.51|1155.28|1153.28|0
1636569900000|2021-11-10 18:45:00|1156.77|1154.77|1151.69|1149.69|1157.76|1155.76|1151.08|1149.08|0
1636570200000|2021-11-10 18:50:00|1151.44|1149.44|1149.95|1147.95|1152.18|1150.18|1148.47|1146.47|0
1636570500000|2021-11-10 18:55:00|1149.46|1147.46|1150.45|1148.45|1152.67|1150.67|1147.48|1145.48|0
1636570800000|2021-11-10 19:00:00|1149.95|1147.95|1145.75|1143.75|1150.69|1148.69|1144.51|1142.51|0
1636571100000|2021-11-10 19:05:00|1145.5|1143.5|1149.21|1147.21|1149.46|1147.46|1144.27|1142.27|0
1636571400000|2021-11-10 19:10:00|1148.96|1146.96|1145.5|1143.5|1148.96|1146.96|1144.76|1142.76|0
1636571700000|2021-11-10 19:15:00|1145.99|1143.99|1145.75|1143.75|1149.7|1147.7|1144.51|1142.51|0
1636572000000|2021-11-10 19:20:00|1145.25|1143.25|1140.31|1138.31|1148.22|1146.22|1139.32|1137.32|0
1636572300000|2021-11-10 19:25:00|1140.56|1138.56|1136.6|1134.6|1141.54|1139.54|1136.6|1134.6|0
1636572600000|2021-11-10 19:30:00|1136.47|1134.47|1137.15|1135.15|1139.99|1137.99|1136.35|1134.35|0
1636572900000|2021-11-10 19:35:00|1136.91|1134.91|1134.19|1132.19|1140.11|1138.11|1133.94|1131.94|0
1636573200000|2021-11-10 19:40:00|1134.44|1132.44|1129.99|1127.99|1136.41|1134.41|1129.75|1127.75|0
1636573500000|2021-11-10 19:45:00|1129.75|1127.75|1138.83|1136.83|1139.62|1137.62|1129.25|1127.25|0
1636573800000|2021-11-10 19:50:00|1138.58|1136.58|1139.32|1137.32|1142.29|1140.29|1136.61|1134.61|0
1636574100000|2021-11-10 19:55:00|1139.57|1137.57|1135.87|1133.87|1140.56|1138.56|1135.62|1133.62|0
1636574400000|2021-11-10 20:00:00|1136.11|1134.11|1135.86|1133.86|1139.07|1137.07|1135.12|1133.12|0
1636574700000|2021-11-10 20:05:00|1135.62|1133.62|1139.07|1137.07|1141.05|1139.05|1132.9|1130.9|0
1636575000000|2021-11-10 20:10:00|1139.57|1137.57|1143.27|1141.27|1144.01|1142.01|1139.57|1137.57|0
1636575300000|2021-11-10 20:15:00|1142.53|1140.53|1146.94|1144.94|1146.94|1144.94|1142.53|1140.53|0
1636575600000|2021-11-10 20:20:00|1146.69|1144.69|1144.47|1142.47|1148.92|1146.92|1143.73|1141.73|0
1636575900000|2021-11-10 20:25:00|1144.22|1142.22|1146.29|1144.29|1148.17|1146.17|1144.22|1142.22|0
1636576200000|2021-11-10 20:30:00|1146.53|1144.53|1144.31|1142.31|1148.26|1146.26|1143.81|1141.81|0
1636576500000|2021-11-10 20:35:00|1144.56|1142.56|1143.07|1141.07|1145.3|1143.3|1141.34|1139.34|0
1636576800000|2021-11-10 20:40:00|1143.57|1141.57|1139.14|1137.14|1146.53|1144.53|1139.12|1137.12|0
1636577100000|2021-11-10 20:45:00|1140.38|1138.38|1141.93|1139.93|1144.4|1142.4|1138.47|1136.47|0
1636577400000|2021-11-10 20:50:00|1143.9|1141.9|1149.5|1147.5|1151.07|1149.07|1143.9|1141.9|0
1636577700000|2021-11-10 20:55:00|1149.25|1147.25|1144.8|1142.8|1149.86|1147.86|1144.55|1142.55|0
1636578000000|2021-11-10 21:00:00|1145.05|1143.05|1144.59|1142.59|1145.05|1143.05|1143.57|1141.57|0
1636578300000|2021-11-10 21:05:00|1144.34|1142.34|1144.59|1142.59|1145.33|1143.33|1144.09|1142.09|0
1636578600000|2021-11-10 21:10:00|1144.83|1142.83|1145.33|1143.33|1145.57|1143.57|1143.6|1141.6|0
1636578900000|2021-11-10 21:15:00|1145.53|1143.13|1146.02|1143.62|1146.02|1143.62|1145.52|1143.12|0
1636579200000|2021-11-10 21:20:00|1146.27|1143.87|1147.62|1145.22|1147.75|1145.35|1146.02|1143.62|0
1636579500000|2021-11-10 21:25:00|1147.75|1145.35|1146.76|1144.36|1147.75|1145.35|1146.76|1144.36|0
1636579800000|2021-11-10 21:30:00|1147.01|1144.61|1147.01|1144.61|1147.25|1144.85|1146.76|1144.36|0
1636580100000|2021-11-10 21:35:00|1147.25|1144.85|1147.75|1145.35|1147.99|1145.59|1147.01|1144.61|0
1636580400000|2021-11-10 21:40:00|1147.5|1145.1|1147.5|1145.1|1147.99|1145.59|1147|1144.6|0
1636580700000|2021-11-10 21:45:00|1147|1144.6|1148.49|1146.09|1148.73|1146.33|1147|1144.6|0
1636581000000|2021-11-10 21:50:00|1148.6|1146.2|1148.24|1145.84|1148.73|1146.33|1148.24|1145.84|0
1636581300000|2021-11-10 21:55:00|1148.48|1146.08|1148.11|1145.71|1148.98|1146.58|1147.99|1145.59|0
1636581600000|2021-11-10 22:00:00|1148.01|1145.61|1148.12|1145.72|1148.23|1145.83|1148.01|1145.61|0
1636581900000|2021-11-10 22:05:00|1148.16|1145.76|1148.4|1146|1148.4|1146|1148.12|1145.72|0
1636582200000|2021-11-10 22:10:00|1148.37|1145.97|1148.33|1145.93|1148.51|1146.11|1148.26|1145.86|0
1636582500000|2021-11-10 22:15:00|1148.37|1145.97|1148.37|1145.97|1148.51|1146.11|1148.26|1145.86|0
1636582800000|2021-11-10 22:20:00|1148.33|1145.93|1148.01|1145.61|1148.37|1145.97|1148.01|1145.61|0
1636583100000|2021-11-10 22:25:00|1148.04|1145.64|1148.07|1145.67|1148.55|1146.15|1148|1145.6|0
1636583400000|2021-11-10 22:30:00|1148.18|1145.78|1148.11|1145.71|1148.51|1146.11|1148.11|1145.71|0
1636583700000|2021-11-10 22:35:00|1148.18|1145.78|1148.44|1146.04|1148.58|1146.18|1148.11|1145.71|0
1636584000000|2021-11-10 22:40:00|1148.4|1146|1148.29|1145.89|1148.44|1146.04|1148.29|1145.89|0
1636584300000|2021-11-10 22:45:00|1148.33|1145.93|1148.33|1145.93|1148.51|1146.11|1148.29|1145.89|0
1636584600000|2021-11-10 22:50:00|1148.29|1145.89|1148|1145.6|1148.33|1145.93|1147.78|1145.38|0
1636584900000|2021-11-10 22:55:00|1148.04|1145.64|1147.96|1145.56|1148.07|1145.67|1147.71|1145.31|0
1636585200000|2021-11-10 23:00:00|1148.59|1146.19|1148.47|1146.07|1148.97|1146.57|1147.6|1145.2|0
1636585500000|2021-11-10 23:05:00|1148.23|1145.83|1146.49|1144.09|1148.72|1146.32|1146|1143.6|0
1636585800000|2021-11-10 23:10:00|1146.61|1144.21|1146.25|1143.85|1146.61|1144.21|1145.75|1143.35|0
1636586100000|2021-11-10 23:15:00|1146|1143.6|1147.73|1145.33|1147.85|1145.45|1146|1143.6|0
1636586400000|2021-11-10 23:20:00|1147.98|1145.58|1148.22|1145.82|1149.21|1146.81|1147.98|1145.58|0
1636586700000|2021-11-10 23:25:00|1148.09|1145.69|1146.24|1143.84|1148.09|1145.69|1145.75|1143.35|0
1636587000000|2021-11-10 23:30:00|1146.74|1144.34|1145.5|1143.1|1146.99|1144.59|1145.5|1143.1|0
1636587300000|2021-11-10 23:35:00|1145.25|1142.85|1145.25|1142.85|1145.75|1143.35|1144.76|1142.36|0
1636587600000|2021-11-10 23:40:00|1145.5|1143.1|1144.02|1141.62|1145.75|1143.35|1144.02|1141.62|0
1636587900000|2021-11-10 23:45:00|1143.77|1141.37|1142.41|1140.01|1144.02|1141.62|1142.41|1140.01|0
1636588200000|2021-11-10 23:50:00|1142.29|1139.89|1143.39|1140.99|1143.52|1141.12|1142.04|1139.64|0
1636588500000|2021-11-10 23:55:00|1143.52|1141.12|1145.25|1142.85|1145.5|1143.1|1142.9|1140.5|0
1636588800000|2021-11-11 00:00:00|1145.5|1143.1|1145.74|1143.34|1146.98|1144.58|1145.5|1143.1|0
1636589100000|2021-11-11 00:05:00|1145.99|1143.59|1147.72|1145.32|1147.97|1145.57|1145.5|1143.1|0
1636589400000|2021-11-11 00:10:00|1147.97|1145.57|1150.93|1148.53|1151.43|1149.03|1147.97|1145.57|0
1636589700000|2021-11-11 00:15:00|1151.18|1148.78|1150.69|1148.29|1151.18|1148.78|1149.94|1147.54|0
1636590000000|2021-11-11 00:20:00|1150.44|1148.04|1151.92|1149.52|1152.17|1149.77|1150.44|1148.04|0
1636590300000|2021-11-11 00:25:00|1152.17|1149.77|1151.92|1149.52|1152.66|1150.26|1151.67|1149.27|0
1636590600000|2021-11-11 00:30:00|1151.67|1149.27|1152.17|1149.77|1153.16|1150.76|1151.67|1149.27|0
1636590900000|2021-11-11 00:35:00|1152.41|1150.01|1151.92|1149.52|1153.16|1150.76|1151.92|1149.52|0
1636591200000|2021-11-11 00:40:00|1152.17|1149.77|1150.19|1147.79|1153.15|1150.75|1150.19|1147.79|0
1636591500000|2021-11-11 00:45:00|1149.94|1147.54|1150.19|1147.79|1150.19|1147.79|1148.95|1146.55|0
1636591800000|2021-11-11 00:50:00|1149.94|1147.54|1149.94|1147.54|1150.43|1148.03|1149.2|1146.8|0
1636592100000|2021-11-11 00:55:00|1149.69|1147.29|1150.93|1148.53|1151.17|1148.77|1149.69|1147.29|0
1636592400000|2021-11-11 01:00:00|1150.68|1148.28|1150.68|1148.28|1151.67|1149.27|1150.68|1148.28|0
1636592700000|2021-11-11 01:05:00|1150.43|1148.03|1149.19|1146.79|1150.43|1148.03|1148.7|1146.3|0
1636593000000|2021-11-11 01:10:00|1149.56|1147.16|1149.93|1147.53|1149.94|1147.54|1148.95|1146.55|0
1636593300000|2021-11-11 01:15:00|1149.69|1147.29|1148.2|1145.8|1151.17|1148.77|1147.96|1145.56|0
1636593600000|2021-11-11 01:20:00|1148.45|1146.05|1148.45|1146.05|1148.45|1146.05|1147.21|1144.81|0
1636593900000|2021-11-11 01:25:00|1148.7|1146.3|1148.45|1146.05|1148.7|1146.3|1147.08|1144.68|0
1636594200000|2021-11-11 01:30:00|1147.95|1145.55|1149.93|1147.53|1149.93|1147.53|1146.47|1144.07|0
1636594500000|2021-11-11 01:35:00|1150.43|1148.03|1150.18|1147.78|1150.67|1148.27|1149.19|1146.79|0
1636594800000|2021-11-11 01:40:00|1150.05|1147.65|1149.68|1147.28|1150.05|1147.65|1148.94|1146.54|0
1636595100000|2021-11-11 01:45:00|1149.44|1147.04|1150.67|1148.27|1150.92|1148.52|1149.19|1146.79|0
1636595400000|2021-11-11 01:50:00|1150.92|1148.52|1151.91|1149.51|1152.4|1150|1150.29|1147.89|0
1636595700000|2021-11-11 01:55:00|1151.78|1149.38|1156.36|1153.96|1156.36|1153.96|1151.41|1149.01|0
1636596000000|2021-11-11 02:00:00|1156.11|1153.71|1156.11|1153.71|1157.1|1154.7|1155.37|1152.97|0
1636596300000|2021-11-11 02:05:00|1156.36|1153.96|1156.6|1154.2|1156.85|1154.45|1156.23|1153.83|0
1636596600000|2021-11-11 02:10:00|1156.47|1154.07|1156.35|1153.95|1156.6|1154.2|1155.86|1153.46|0
1636596900000|2021-11-11 02:15:00|1156.11|1153.71|1156.6|1154.2|1156.6|1154.2|1155.86|1153.46|0
1636597200000|2021-11-11 02:20:00|1156.35|1153.95|1156.97|1154.57|1157.34|1154.94|1156.11|1153.71|0
1636597500000|2021-11-11 02:25:00|1157.09|1154.69|1155.98|1153.58|1157.09|1154.69|1155.98|1153.58|0
1636597800000|2021-11-11 02:30:00|1156.1|1153.7|1155.36|1152.96|1156.6|1154.2|1155.11|1152.71|0
1636598100000|2021-11-11 02:35:00|1155.61|1153.21|1155.86|1153.46|1156.1|1153.7|1155.11|1152.71|0
1636598400000|2021-11-11 02:40:00|1156.1|1153.7|1155.48|1153.08|1156.1|1153.7|1155.36|1152.96|0
1636598700000|2021-11-11 02:45:00|1155.61|1153.21|1153.38|1150.98|1155.61|1153.21|1153.38|1150.98|0
1636599000000|2021-11-11 02:50:00|1153.63|1151.23|1153.38|1150.98|1153.63|1151.23|1152.89|1150.49|0
1636599300000|2021-11-11 02:55:00|1153.25|1150.85|1152.88|1150.48|1153.38|1150.98|1152.39|1149.99|0
1636599600000|2021-11-11 03:00:00|1153.13|1150.73|1152.64|1150.24|1153.38|1150.98|1152.14|1149.74|0
1636599900000|2021-11-11 03:05:00|1152.88|1150.48|1153.13|1150.73|1153.38|1150.98|1152.64|1150.24|0
1636600200000|2021-11-11 03:10:00|1152.88|1150.48|1153.13|1150.73|1154.37|1151.97|1152.88|1150.48|0
1636600500000|2021-11-11 03:15:00|1153.38|1150.98|1153.38|1150.98|1154.12|1151.72|1152.63|1150.23|0
1636600800000|2021-11-11 03:20:00|1153.25|1150.85|1153|1150.6|1153.38|1150.98|1152.14|1149.74|0
1636601100000|2021-11-11 03:25:00|1153.13|1150.73|1153.13|1150.73|1153.37|1150.97|1152.39|1149.99|0
1636601400000|2021-11-11 03:30:00|1152.88|1150.48|1152.38|1149.98|1152.88|1150.48|1151.4|1149|0
1636601700000|2021-11-11 03:35:00|1152.63|1150.23|1152.88|1150.48|1152.88|1150.48|1152.38|1149.98|0
1636602000000|2021-11-11 03:40:00|1152.63|1150.23|1152.14|1149.74|1152.88|1150.48|1152.14|1149.74|0
1636602300000|2021-11-11 03:45:00|1152.25|1149.85|1151.89|1149.49|1152.25|1149.85|1151.15|1148.75|0
1636602600000|2021-11-11 03:50:00|1152.01|1149.61|1151.14|1148.74|1152.13|1149.73|1150.9|1148.5|0
1636602900000|2021-11-11 03:55:00|1150.9|1148.5|1150.15|1147.75|1150.9|1148.5|1149.41|1147.01|0
1636603200000|2021-11-11 04:00:00|1150.03|1147.63|1150.15|1147.75|1150.4|1148|1149.66|1147.26|0
1636603500000|2021-11-11 04:05:00|1149.91|1147.51|1150.4|1148|1150.4|1148|1149.66|1147.26|0
1636603800000|2021-11-11 04:10:00|1150.15|1147.75|1149.91|1147.51|1150.4|1148|1149.91|1147.51|0
1636604100000|2021-11-11 04:15:00|1149.66|1147.26|1149.16|1146.76|1149.91|1147.51|1149.16|1146.76|0
1636604400000|2021-11-11 04:20:00|1148.92|1146.52|1147.93|1145.53|1148.92|1146.52|1147.68|1145.28|0
1636604700000|2021-11-11 04:25:00|1147.68|1145.28|1145.21|1142.81|1147.68|1145.28|1144.46|1142.06|0
1636605000000|2021-11-11 04:30:00|1144.96|1142.56|1145.2|1142.8|1145.7|1143.3|1144.96|1142.56|0
1636605300000|2021-11-11 04:35:00|1145.08|1142.68|1145.2|1142.8|1145.45|1143.05|1144.46|1142.06|0
1636605600000|2021-11-11 04:40:00|1145.45|1143.05|1145.2|1142.8|1145.45|1143.05|1144.96|1142.56|0
1636605900000|2021-11-11 04:45:00|1144.96|1142.56|1146.44|1144.04|1146.93|1144.53|1144.96|1142.56|0
1636606200000|2021-11-11 04:50:00|1146.69|1144.29|1146.19|1143.79|1146.69|1144.29|1145.94|1143.54|0
1636606500000|2021-11-11 04:55:00|1146.06|1143.66|1146.68|1144.28|1146.68|1144.28|1145.45|1143.05|0
1636606800000|2021-11-11 05:00:00|1146.44|1144.04|1147.67|1145.27|1147.92|1145.52|1146.44|1144.04|0
1636607100000|2021-11-11 05:05:00|1147.42|1145.02|1146.31|1143.91|1147.92|1145.52|1145.94|1143.54|0
1636607400000|2021-11-11 05:10:00|1146.43|1144.03|1147.92|1145.52|1147.92|1145.52|1146.19|1143.79|0
1636607700000|2021-11-11 05:15:00|1147.67|1145.27|1147.67|1145.27|1147.92|1145.52|1147.42|1145.02|0
1636608000000|2021-11-11 05:20:00|1147.92|1145.52|1148.66|1146.26|1149.4|1147|1147.92|1145.52|0
1636608300000|2021-11-11 05:25:00|1148.9|1146.5|1149.4|1147|1149.4|1147|1148.41|1146.01|0
1636608600000|2021-11-11 05:30:00|1150.39|1147.99|1151.38|1148.98|1151.49|1149.09|1150.39|1147.99|0
1636608900000|2021-11-11 05:35:00|1151.13|1148.73|1150.63|1148.23|1152.12|1149.72|1150.63|1148.23|0
1636609200000|2021-11-11 05:40:00|1150.39|1147.99|1150.75|1148.35|1150.88|1148.48|1149.89|1147.49|0
1636609500000|2021-11-11 05:45:00|1150.88|1148.48|1150.14|1147.74|1150.88|1148.48|1149.89|1147.49|0
1636609800000|2021-11-11 05:50:00|1150.01|1147.61|1150.14|1147.74|1150.38|1147.98|1149.64|1147.24|0
1636610100000|2021-11-11 05:55:00|1150.25|1147.85|1150.14|1147.74|1150.88|1148.48|1150.14|1147.74|0
1636610400000|2021-11-11 06:00:00|1150.38|1147.98|1149.89|1147.49|1151.62|1149.22|1149.39|1146.99|0
1636610700000|2021-11-11 06:05:00|1150.13|1147.73|1152.11|1149.71|1152.36|1149.96|1150.13|1147.73|0
1636611000000|2021-11-11 06:10:00|1152.23|1149.83|1152.36|1149.96|1152.36|1149.96|1151.62|1149.22|0
1636611300000|2021-11-11 06:15:00|1152.11|1149.71|1152.85|1150.45|1153.1|1150.7|1151.86|1149.46|0
1636611600000|2021-11-11 06:20:00|1152.6|1150.2|1151.86|1149.46|1152.85|1150.45|1151.86|1149.46|0
1636611900000|2021-11-11 06:25:00|1151.61|1149.21|1152.6|1150.2|1152.6|1150.2|1151.61|1149.21|0
1636612200000|2021-11-11 06:30:00|1152.72|1150.32|1153.1|1150.7|1153.34|1150.94|1152.72|1150.32|0
1636612500000|2021-11-11 06:35:00|1153.22|1150.82|1152.85|1150.45|1153.34|1150.94|1152.6|1150.2|0
1636612800000|2021-11-11 06:40:00|1153.1|1150.7|1152.6|1150.2|1153.34|1150.94|1152.6|1150.2|0
1636613100000|2021-11-11 06:45:00|1152.85|1150.45|1150.62|1148.22|1152.85|1150.45|1150.62|1148.22|0
1636613400000|2021-11-11 06:50:00|1150.49|1148.09|1152.35|1149.95|1152.6|1150.2|1150.37|1147.97|0
1636613700000|2021-11-11 06:55:00|1152.1|1149.7|1152.1|1149.7|1152.6|1150.2|1151.86|1149.46|0
1636614000000|2021-11-11 07:00:00|1152.35|1149.95|1152.35|1149.95|1154.08|1151.68|1152.1|1149.7|0
1636614300000|2021-11-11 07:05:00|1152.6|1150.2|1152.35|1149.95|1152.84|1150.44|1152.1|1149.7|0
1636614600000|2021-11-11 07:10:00|1152.84|1150.44|1151.61|1149.21|1152.84|1150.44|1150.98|1148.58|0
1636614900000|2021-11-11 07:15:00|1151.36|1148.96|1153.58|1151.18|1153.83|1151.43|1151.36|1148.96|0
1636615200000|2021-11-11 07:20:00|1153.83|1151.43|1154.33|1151.93|1154.57|1152.17|1153.09|1150.69|0
1636615500000|2021-11-11 07:25:00|1154.57|1152.17|1155.31|1152.91|1155.56|1153.16|1154.33|1151.93|0
1636615800000|2021-11-11 07:30:00|1155.07|1152.67|1154.32|1151.92|1155.81|1153.41|1154.32|1151.92|0
1636616100000|2021-11-11 07:35:00|1153.83|1151.43|1154.82|1152.42|1155.31|1152.91|1153.58|1151.18|0
1636616400000|2021-11-11 07:40:00|1155.07|1152.67|1154.32|1151.92|1155.31|1152.91|1154.08|1151.68|0
1636616700000|2021-11-11 07:45:00|1154.82|1152.42|1152.34|1149.94|1154.94|1152.54|1152.34|1149.94|0
1636617000000|2021-11-11 07:50:00|1152.59|1150.19|1152.34|1149.94|1152.59|1150.19|1150.86|1148.46|0
1636617300000|2021-11-11 07:55:00|1152.46|1150.06|1152.09|1149.69|1153.33|1150.93|1152.09|1149.69|0
1636617600000|2021-11-11 08:00:00|1152.34|1149.94|1151.52|1149.12|1153.33|1150.93|1150.78|1148.38|0
1636617900000|2021-11-11 08:05:00|1151.27|1148.87|1152.68|1150.68|1153.05|1151.05|1149.84|1147.84|0
1636618200000|2021-11-11 08:10:00|1152.56|1150.56|1152.06|1150.06|1153.05|1151.05|1151.69|1149.69|0
1636618500000|2021-11-11 08:15:00|1152.31|1150.31|1154.04|1152.04|1155.28|1153.28|1152.31|1150.31|0
1636618800000|2021-11-11 08:20:00|1154.29|1152.29|1154.53|1152.53|1154.78|1152.78|1153.3|1151.3|0
1636619100000|2021-11-11 08:25:00|1154.4|1152.4|1153.96|1151.96|1154.78|1152.78|1153.46|1151.46|0
1636619400000|2021-11-11 08:30:00|1153.71|1151.71|1150.25|1148.25|1153.71|1151.71|1149.5|1147.5|0
1636619700000|2021-11-11 08:35:00|1150.49|1148.49|1149.5|1147.5|1150.49|1148.49|1147.77|1145.77|0
1636620000000|2021-11-11 08:40:00|1149.62|1147.62|1151.48|1149.48|1151.73|1149.73|1149.5|1147.5|0
1636620300000|2021-11-11 08:45:00|1151.35|1149.35|1150.74|1148.74|1151.73|1149.73|1150.24|1148.24|0
1636620600000|2021-11-11 08:50:00|1150.49|1148.49|1152.96|1150.96|1153.46|1151.46|1150.49|1148.49|0
1636620900000|2021-11-11 08:55:00|1152.72|1150.72|1153.46|1151.46|1153.95|1151.95|1152.22|1150.22|0
1636621200000|2021-11-11 09:00:00|1153.71|1151.71|1155.31|1153.31|1155.93|1153.93|1153.71|1151.71|0
1636621500000|2021-11-11 09:05:00|1155.56|1153.56|1154.69|1152.69|1156.43|1154.43|1153.71|1151.71|0
1636621800000|2021-11-11 09:10:00|1154.57|1152.57|1158.16|1156.16|1158.16|1156.16|1153.95|1151.95|0
1636622100000|2021-11-11 09:15:00|1157.91|1155.91|1158.65|1156.65|1158.65|1156.65|1156.92|1154.92|0
1636622400000|2021-11-11 09:20:00|1158.41|1156.41|1159.15|1157.15|1159.64|1157.64|1158.16|1156.16|0
1636622700000|2021-11-11 09:25:00|1159.27|1157.27|1161.13|1159.13|1162.12|1160.12|1158.65|1156.65|0
1636623000000|2021-11-11 09:30:00|1161.38|1159.38|1160.88|1158.88|1162.37|1160.37|1160.88|1158.88|0
1636623300000|2021-11-11 09:35:00|1161.13|1159.13|1160.39|1158.39|1161.63|1159.63|1160.14|1158.14|0
1636623600000|2021-11-11 09:40:00|1160.63|1158.63|1160.63|1158.63|1160.63|1158.63|1160.14|1158.14|0
1636623900000|2021-11-11 09:45:00|1160.75|1158.75|1160.88|1158.88|1161.62|1159.62|1160.39|1158.39|0
1636624200000|2021-11-11 09:50:00|1161.13|1159.13|1161.87|1159.87|1162.37|1160.37|1160.88|1158.88|0
1636624500000|2021-11-11 09:55:00|1162.12|1160.12|1161.62|1159.62|1162.12|1160.12|1161.13|1159.13|0
1636624800000|2021-11-11 10:00:00|1161.87|1159.87|1162.24|1160.24|1162.36|1160.36|1161.37|1159.37|0
1636625100000|2021-11-11 10:05:00|1162.12|1160.12|1163.35|1161.35|1163.85|1161.85|1161.37|1159.37|0
1636625400000|2021-11-11 10:10:00|1163.6|1161.6|1163.11|1161.11|1164.1|1162.1|1162.61|1160.61|0
1636625700000|2021-11-11 10:15:00|1163.35|1161.35|1162.86|1160.86|1163.6|1161.6|1162.61|1160.61|0
1636626000000|2021-11-11 10:20:00|1162.61|1160.61|1162.11|1160.11|1162.61|1160.61|1161.87|1159.87|0
1636626300000|2021-11-11 10:25:00|1162.36|1160.36|1162.86|1160.86|1162.86|1160.86|1161.37|1159.37|0
1636626600000|2021-11-11 10:30:00|1162.36|1160.36|1161.24|1159.24|1162.36|1160.36|1160.13|1158.13|0
1636626900000|2021-11-11 10:35:00|1161.12|1159.12|1158.4|1156.4|1161.12|1159.12|1158.15|1156.15|0
1636627200000|2021-11-11 10:40:00|1158.65|1156.65|1159.26|1157.26|1159.88|1157.88|1158.15|1156.15|0
1636627500000|2021-11-11 10:45:00|1159.14|1157.14|1160.38|1158.38|1160.62|1158.62|1159.14|1157.14|0
1636627800000|2021-11-11 10:50:00|1160.13|1158.13|1160.13|1158.13|1160.62|1158.62|1159.39|1157.39|0
1636628100000|2021-11-11 10:55:00|1160.38|1158.38|1159.63|1157.63|1160.62|1158.62|1159.39|1157.39|0
1636628400000|2021-11-11 11:00:00|1159.39|1157.39|1159.88|1157.88|1160.62|1158.62|1159.14|1157.14|0
1636628700000|2021-11-11 11:05:00|1160.13|1158.13|1160.87|1158.87|1161.86|1159.86|1160.13|1158.13|0
1636629000000|2021-11-11 11:10:00|1161.12|1159.12|1160.13|1158.13|1161.36|1159.36|1159.88|1157.88|0
1636629300000|2021-11-11 11:15:00|1160|1158|1161.12|1159.12|1161.12|1159.12|1159.88|1157.88|0
1636629600000|2021-11-11 11:20:00|1161.36|1159.36|1160.62|1158.62|1161.36|1159.36|1159.88|1157.88|0
1636629900000|2021-11-11 11:25:00|1160.49|1158.49|1161.11|1159.11|1161.11|1159.11|1160.12|1158.12|0
1636630200000|2021-11-11 11:30:00|1160.99|1158.99|1160.87|1158.87|1161.61|1159.61|1160.62|1158.62|0
1636630500000|2021-11-11 11:35:00|1160.62|1158.62|1160.62|1158.62|1160.87|1158.87|1159.63|1157.63|0
1636630800000|2021-11-11 11:40:00|1160.86|1158.86|1161.36|1159.36|1161.36|1159.36|1160.62|1158.62|0
1636631100000|2021-11-11 11:45:00|1161.23|1159.23|1161.11|1159.11|1161.36|1159.36|1160.86|1158.86|0
1636631400000|2021-11-11 11:50:00|1160.86|1158.86|1162.35|1160.35|1162.35|1160.35|1160.86|1158.86|0
1636631700000|2021-11-11 11:55:00|1162.1|1160.1|1163.09|1161.09|1163.09|1161.09|1161.61|1159.61|0
1636632000000|2021-11-11 12:00:00|1162.84|1160.84|1162.59|1160.59|1163.09|1161.09|1161.6|1159.6|0
1636632300000|2021-11-11 12:05:00|1162.35|1160.35|1163.09|1161.09|1164.33|1162.33|1162.35|1160.35|0
1636632600000|2021-11-11 12:10:00|1162.96|1160.96|1161.6|1159.6|1163.21|1161.21|1161.6|1159.6|0
1636632900000|2021-11-11 12:15:00|1161.35|1159.35|1162.1|1160.1|1162.1|1160.1|1160.61|1158.61|0
1636633200000|2021-11-11 12:20:00|1161.85|1159.85|1161.6|1159.6|1162.59|1160.59|1161.6|1159.6|0
1636633500000|2021-11-11 12:25:00|1161.72|1159.72|1161.85|1159.85|1161.97|1159.97|1161.47|1159.47|0
1636633800000|2021-11-11 12:30:00|1161.6|1159.6|1160.86|1158.86|1162.1|1160.1|1160.61|1158.61|0
1636634100000|2021-11-11 12:35:00|1160.61|1158.61|1160.86|1158.86|1161.6|1159.6|1160.36|1158.36|0
1636634400000|2021-11-11 12:40:00|1160.61|1158.61|1160.86|1158.86|1160.97|1158.97|1159.87|1157.87|0
1636634700000|2021-11-11 12:45:00|1161.1|1159.1|1160.85|1158.85|1161.35|1159.35|1160.61|1158.61|0
1636635000000|2021-11-11 12:50:00|1161.1|1159.1|1161.84|1159.84|1162.84|1160.84|1161.1|1159.1|0
1636635300000|2021-11-11 12:55:00|1161.6|1159.6|1161.84|1159.84|1162.34|1160.34|1161.1|1159.1|0
1636635600000|2021-11-11 13:00:00|1161.35|1159.35|1161.6|1159.6|1162.34|1160.34|1160.85|1158.85|0
1636635900000|2021-11-11 13:05:00|1161.84|1159.84|1160.85|1158.85|1161.84|1159.84|1160.36|1158.36|0
1636636200000|2021-11-11 13:10:00|1161.1|1159.1|1160.85|1158.85|1161.59|1159.59|1160.36|1158.36|0
1636636500000|2021-11-11 13:15:00|1160.6|1158.6|1161.59|1159.59|1161.59|1159.59|1160.36|1158.36|0
1636636800000|2021-11-11 13:20:00|1161.35|1159.35|1161.59|1159.59|1162.34|1160.34|1161.1|1159.1|0
1636637100000|2021-11-11 13:25:00|1161.34|1159.34|1161.1|1159.1|1161.59|1159.59|1160.6|1158.6|0
1636637400000|2021-11-11 13:30:00|1160.85|1158.85|1160.35|1158.35|1161.1|1159.1|1160.11|1158.11|0
1636637700000|2021-11-11 13:35:00|1160.6|1158.6|1161.1|1159.1|1161.1|1159.1|1160.11|1158.11|0
1636638000000|2021-11-11 13:40:00|1160.85|1158.85|1162.33|1160.33|1162.33|1160.33|1160.6|1158.6|0
1636638300000|2021-11-11 13:45:00|1162.08|1160.08|1162.33|1160.33|1162.58|1160.58|1161.59|1159.59|0
1636638600000|2021-11-11 13:50:00|1161.84|1159.84|1161.34|1159.34|1162.08|1160.08|1161.34|1159.34|0
1636638900000|2021-11-11 13:55:00|1161.09|1159.09|1162.08|1160.08|1162.33|1160.33|1161.09|1159.09|0
1636639200000|2021-11-11 14:00:00|1161.83|1159.83|1161.34|1159.34|1162.33|1160.33|1160.84|1158.84|0
1636639500000|2021-11-11 14:05:00|1161.59|1159.59|1161.83|1159.83|1161.83|1159.83|1161.09|1159.09|0
1636639800000|2021-11-11 14:10:00|1162.08|1160.08|1161.83|1159.83|1162.08|1160.08|1161.59|1159.59|0
1636640100000|2021-11-11 14:15:00|1161.59|1159.59|1160.84|1158.84|1161.59|1159.59|1160.1|1158.1|0
1636640400000|2021-11-11 14:20:00|1161.09|1159.09|1160.84|1158.84|1161.09|1159.09|1160.1|1158.1|0
1636640700000|2021-11-11 14:25:00|1161.09|1159.09|1159.6|1157.6|1161.58|1159.58|1158.86|1156.86|0
1636641000000|2021-11-11 14:30:00|1160.35|1158.35|1155.39|1153.39|1160.35|1158.35|1155.15|1153.15|0
1636641300000|2021-11-11 14:35:00|1154.65|1152.65|1151.38|1149.38|1155.39|1153.39|1150.64|1148.64|0
1636641600000|2021-11-11 14:40:00|1150.88|1148.88|1154.35|1152.35|1154.35|1152.35|1150.14|1148.14|0
1636641900000|2021-11-11 14:45:00|1153.85|1151.85|1155.09|1153.09|1155.83|1153.83|1153.36|1151.36|0
1636642200000|2021-11-11 14:50:00|1154.84|1152.84|1157.57|1155.57|1158.31|1156.31|1154.1|1152.1|0
1636642500000|2021-11-11 14:55:00|1157.32|1155.32|1157.49|1155.49|1158.56|1156.56|1156.08|1154.08|0
1636642800000|2021-11-11 15:00:00|1156.99|1154.99|1154.02|1152.02|1157.74|1155.74|1152.29|1150.29|0
1636643100000|2021-11-11 15:05:00|1154.27|1152.27|1151.79|1149.79|1156|1154|1150.8|1148.8|0
1636643400000|2021-11-11 15:10:00|1152.04|1150.04|1153.77|1151.77|1154.27|1152.27|1150.55|1148.55|0
1636643700000|2021-11-11 15:15:00|1154.02|1152.02|1153.03|1151.03|1154.51|1152.51|1149.81|1147.81|0
1636644000000|2021-11-11 15:20:00|1152.78|1150.78|1152.28|1150.28|1153.27|1151.27|1150.3|1148.3|0
1636644300000|2021-11-11 15:25:00|1152.53|1150.53|1150.05|1148.05|1153.03|1151.03|1150.05|1148.05|0
1636644600000|2021-11-11 15:30:00|1149.31|1147.31|1149.06|1147.06|1150.55|1148.55|1146.83|1144.83|0
1636644900000|2021-11-11 15:35:00|1148.81|1146.81|1151.29|1149.29|1152.53|1150.53|1148.32|1146.32|0
1636645200000|2021-11-11 15:40:00|1151.66|1149.66|1153.88|1151.88|1154.51|1152.51|1151.04|1149.04|0
1636645500000|2021-11-11 15:45:00|1153.77|1151.77|1154.01|1152.01|1154.76|1152.76|1151.78|1149.78|0
1636645800000|2021-11-11 15:50:00|1154.26|1152.26|1154.76|1152.76|1155.5|1153.5|1153.02|1151.02|0
1636646100000|2021-11-11 15:55:00|1155|1153|1153.02|1151.02|1155|1153|1152.53|1150.53|0
1636646400000|2021-11-11 16:00:00|1152.77|1150.77|1152.18|1150.38|1154.75|1152.75|1151.19|1149.39|0
1636646700000|2021-11-11 16:05:00|1151.93|1150.13|1150.69|1148.89|1151.93|1150.13|1150.2|1148.4|0
1636647000000|2021-11-11 16:10:00|1150.94|1149.14|1151.43|1149.63|1151.43|1149.63|1149.95|1148.15|0
1636647300000|2021-11-11 16:15:00|1151.19|1149.39|1151.93|1150.13|1152.42|1150.62|1150.44|1148.64|0
1636647600000|2021-11-11 16:20:00|1152.18|1150.38|1153.41|1151.61|1153.41|1151.61|1151.43|1149.63|0
1636647900000|2021-11-11 16:25:00|1153.66|1151.86|1151.68|1149.88|1154.16|1152.36|1151.18|1149.38|0
1636648200000|2021-11-11 16:30:00|1151.93|1150.13|1153.41|1151.61|1153.41|1151.61|1151.18|1149.38|0
1636648500000|2021-11-11 16:35:00|1153.66|1151.86|1158.12|1156.32|1158.12|1156.32|1153.41|1151.61|0
1636648800000|2021-11-11 16:40:00|1157.87|1156.07|1155.64|1153.84|1158.12|1156.32|1155.64|1153.84|0
1636649100000|2021-11-11 16:45:00|1155.89|1154.09|1156.13|1154.33|1156.38|1154.58|1154.9|1153.1|0
1636649400000|2021-11-11 16:50:00|1156.38|1154.58|1154.65|1152.85|1156.38|1154.58|1154.4|1152.6|0
1636649700000|2021-11-11 16:55:00|1154.89|1153.09|1154.08|1152.28|1155.57|1153.77|1153.83|1152.03|0
1636650000000|2021-11-11 17:00:00|1154.33|1152.53|1151.11|1149.31|1155.32|1153.52|1150.61|1148.81|0
1636650300000|2021-11-11 17:05:00|1151.35|1149.55|1150.61|1148.81|1152.84|1151.04|1149.99|1148.19|0
1636650600000|2021-11-11 17:10:00|1150.36|1148.56|1149.62|1147.82|1151.35|1149.55|1149.12|1147.32|0
1636650900000|2021-11-11 17:15:00|1149.12|1147.32|1148.13|1146.33|1149.87|1148.07|1145.9|1144.1|0
1636651200000|2021-11-11 17:20:00|1147.88|1146.08|1148.63|1146.83|1149.62|1147.82|1146.89|1145.09|0
1636651500000|2021-11-11 17:25:00|1148.38|1146.58|1149.37|1147.57|1150.11|1148.31|1147.63|1145.83|0
1636651800000|2021-11-11 17:30:00|1148.87|1147.07|1150.36|1148.56|1150.61|1148.81|1148.62|1146.82|0
1636652100000|2021-11-11 17:35:00|1150.61|1148.81|1153.58|1151.78|1154.32|1152.52|1150.61|1148.81|0
1636652400000|2021-11-11 17:40:00|1153.33|1151.53|1153.33|1151.53|1153.83|1152.03|1152.34|1150.54|0
1636652700000|2021-11-11 17:45:00|1153.58|1151.78|1152.83|1151.03|1153.58|1151.78|1151.6|1149.8|0
1636653000000|2021-11-11 17:50:00|1152.59|1150.79|1151.84|1150.04|1153.08|1151.28|1151.35|1149.55|0
1636653300000|2021-11-11 17:55:00|1152.09|1150.29|1151.59|1149.79|1152.83|1151.03|1151.35|1149.55|0
1636653600000|2021-11-11 18:00:00|1151.35|1149.55|1149.36|1147.56|1151.59|1149.79|1148.37|1146.57|0
1636653900000|2021-11-11 18:05:00|1149.61|1147.81|1146.64|1144.84|1149.61|1147.81|1146.39|1144.59|0
1636654200000|2021-11-11 18:10:00|1146.39|1144.59|1148.62|1146.82|1149.11|1147.31|1146.39|1144.59|0
1636654500000|2021-11-11 18:15:00|1148.87|1147.07|1149.11|1147.31|1149.86|1148.06|1148.12|1146.32|0
1636654800000|2021-11-11 18:20:00|1149.36|1147.56|1148.37|1146.57|1151.1|1149.3|1148.37|1146.57|0
1636655100000|2021-11-11 18:25:00|1148.62|1146.82|1150.04|1148.24|1150.42|1148.62|1146.88|1145.08|0
1636655400000|2021-11-11 18:30:00|1149.92|1148.12|1148.93|1147.13|1150.42|1148.62|1148.93|1147.13|0
1636655700000|2021-11-11 18:35:00|1149.18|1147.38|1150.66|1148.86|1150.91|1149.11|1149.05|1147.25|0
1636656000000|2021-11-11 18:40:00|1150.54|1148.74|1150.66|1148.86|1150.91|1149.11|1148.93|1147.13|0
1636656300000|2021-11-11 18:45:00|1150.91|1149.11|1151.65|1149.85|1152.15|1150.35|1150.91|1149.11|0
1636656600000|2021-11-11 18:50:00|1151.9|1150.1|1151.4|1149.6|1152.15|1150.35|1150.41|1148.61|0
1636656900000|2021-11-11 18:55:00|1151.65|1149.85|1151.16|1149.36|1151.65|1149.85|1150.17|1148.37|0
1636657200000|2021-11-11 19:00:00|1150.91|1149.11|1153.63|1151.83|1153.63|1151.83|1150.41|1148.61|0
1636657500000|2021-11-11 19:05:00|1153.38|1151.58|1154.87|1153.07|1154.87|1153.07|1152.39|1150.59|0
1636657800000|2021-11-11 19:10:00|1154.62|1152.82|1153.38|1151.58|1154.62|1152.82|1153.38|1151.58|0
1636658100000|2021-11-11 19:15:00|1153.63|1151.83|1152.64|1150.84|1153.88|1152.08|1152.39|1150.59|0
1636658400000|2021-11-11 19:20:00|1152.39|1150.59|1151.65|1149.85|1152.89|1151.09|1151.65|1149.85|0
1636658700000|2021-11-11 19:25:00|1151.9|1150.1|1151.65|1149.85|1151.9|1150.1|1151.15|1149.35|0
1636659000000|2021-11-11 19:30:00|1151.9|1150.1|1152.64|1150.84|1153.38|1151.58|1151.65|1149.85|0
1636659300000|2021-11-11 19:35:00|1152.76|1150.96|1154.12|1152.32|1154.62|1152.82|1152.76|1150.96|0
1636659600000|2021-11-11 19:40:00|1154.37|1152.57|1153.38|1151.58|1155.61|1153.81|1152.88|1151.08|0
1636659900000|2021-11-11 19:45:00|1152.88|1151.08|1152.01|1150.21|1153.38|1151.58|1151.89|1150.09|0
1636660200000|2021-11-11 19:50:00|1152.14|1150.34|1149.91|1148.11|1152.14|1150.34|1149.17|1147.37|0
1636660500000|2021-11-11 19:55:00|1150.41|1148.61|1149.91|1148.11|1150.9|1149.1|1149.17|1147.37|0
1636660800000|2021-11-11 20:00:00|1150.16|1148.36|1149.17|1147.37|1151.15|1149.35|1147.93|1146.13|0
1636661100000|2021-11-11 20:05:00|1148.92|1147.12|1148.92|1147.12|1150.4|1148.6|1148.67|1146.87|0
1636661400000|2021-11-11 20:10:00|1149.17|1147.37|1146.94|1145.14|1149.17|1147.37|1146.19|1144.39|0
1636661700000|2021-11-11 20:15:00|1147.18|1145.38|1149.16|1147.36|1149.41|1147.61|1147.18|1145.38|0
1636662000000|2021-11-11 20:20:00|1148.92|1147.12|1148.92|1147.12|1149.16|1147.36|1147.55|1145.75|0
1636662300000|2021-11-11 20:25:00|1148.67|1146.87|1149.91|1148.11|1151.39|1149.59|1148.42|1146.62|0
1636662600000|2021-11-11 20:30:00|1150.15|1148.35|1147.92|1146.12|1150.4|1148.6|1146.93|1145.13|0
1636662900000|2021-11-11 20:35:00|1148.67|1146.87|1148.91|1147.11|1149.16|1147.36|1147.18|1145.38|0
1636663200000|2021-11-11 20:40:00|1149.16|1147.36|1149.41|1147.61|1150.15|1148.35|1148.91|1147.11|0
1636663500000|2021-11-11 20:45:00|1149.16|1147.36|1147.43|1145.63|1151.64|1149.84|1147.43|1145.63|0
1636663800000|2021-11-11 20:50:00|1148.17|1146.37|1146.68|1144.88|1149.66|1147.86|1146.43|1144.63|0
1636664100000|2021-11-11 20:55:00|1147.18|1145.38|1145.94|1144.14|1147.67|1145.87|1144.95|1143.15|0
1636664400000|2021-11-11 21:00:00|1145.69|1143.89|1148.66|1146.86|1149.16|1147.36|1145.69|1143.89|0
1636664700000|2021-11-11 21:05:00|1148.41|1146.61|1147.42|1145.62|1148.66|1146.86|1147.42|1145.62|0
1636665000000|2021-11-11 21:10:00|1147.67|1145.87|1147.67|1145.87|1148.41|1146.61|1146.93|1145.13|0
1636665300000|2021-11-11 21:15:00|1148.12|1145.92|1148.61|1146.41|1148.61|1146.41|1147.87|1145.67|0
1636665600000|2021-11-11 21:20:00|1148.86|1146.66|1149.35|1147.15|1149.35|1147.15|1148.86|1146.66|0
1636665900000|2021-11-11 21:25:00|1149.11|1146.91|1148.36|1146.16|1149.11|1146.91|1148.36|1146.16|0
1636666200000|2021-11-11 21:30:00|1148.61|1146.41|1147.87|1145.67|1148.61|1146.41|1147.87|1145.67|0
1636666500000|2021-11-11 21:35:00|1148.12|1145.92|1149.11|1146.91|1149.11|1146.91|1148.11|1145.91|0
1636666800000|2021-11-11 21:40:00|1148.86|1146.66|1148.86|1146.66|1149.35|1147.15|1148.86|1146.66|0
1636667100000|2021-11-11 21:45:00|1149.1|1146.9|1149.6|1147.4|1149.85|1147.65|1149.1|1146.9|0
1636667400000|2021-11-11 21:50:00|1149.85|1147.65|1149.85|1147.65|1149.85|1147.65|1149.6|1147.4|0
1636667700000|2021-11-11 21:55:00|1149.72|1147.52|1149.47|1147.27|1149.85|1147.65|1149.35|1147.15|0
1636668000000|2021-11-11 22:00:00|1149.29|1147.09|1149.33|1147.13|1149.4|1147.2|1149.11|1146.91|0
1636668300000|2021-11-11 22:05:00|1149.29|1147.09|1149.18|1146.98|1149.29|1147.09|1148.79|1146.59|0
1636668600000|2021-11-11 22:10:00|1148.9|1146.7|1148.82|1146.62|1149.15|1146.95|1148.82|1146.62|0
1636668900000|2021-11-11 22:15:00|1149.22|1147.02|1148.93|1146.73|1149.22|1147.02|1148.82|1146.62|0
1636669200000|2021-11-11 22:20:00|1148.96|1146.76|1148.96|1146.76|1149|1146.8|1148.96|1146.76|0
1636669500000|2021-11-11 22:25:00|1148.93|1146.73|1148.96|1146.76|1148.96|1146.76|1148.86|1146.66|0
1636669800000|2021-11-11 22:30:00|1149|1146.8|1149.18|1146.98|1149.18|1146.98|1149|1146.8|0
1636670100000|2021-11-11 22:35:00|1149.07|1146.87|1149.18|1146.98|1149.18|1146.98|1149.04|1146.84|0
1636670400000|2021-11-11 22:40:00|1149.11|1146.91|1149.11|1146.91|1149.11|1146.91|1149.11|1146.91|0
1636670700000|2021-11-11 22:45:00|1149.15|1146.95|1149.32|1147.12|1149.39|1147.19|1149.11|1146.91|0
1636671000000|2021-11-11 22:50:00|1149.35|1147.15|1149.35|1147.15|1149.35|1147.15|1149.35|1147.15|0
1636671300000|2021-11-11 22:55:00|1149.32|1147.12|1149.28|1147.08|1149.32|1147.12|1149.1|1146.9|0
1636671600000|2021-11-11 23:00:00|1150.45|1148.25|1150.33|1148.13|1150.58|1148.38|1149.59|1147.39|0
1636671900000|2021-11-11 23:05:00|1150.08|1147.88|1149.84|1147.64|1150.33|1148.13|1149.84|1147.64|0
1636672200000|2021-11-11 23:10:00|1150.08|1147.88|1149.59|1147.39|1150.08|1147.88|1149.34|1147.14|0
1636672500000|2021-11-11 23:15:00|1149.34|1147.14|1150.58|1148.38|1150.7|1148.5|1149.34|1147.14|0
1636672800000|2021-11-11 23:20:00|1150.82|1148.62|1151.44|1149.24|1151.44|1149.24|1150.58|1148.38|0
1636673100000|2021-11-11 23:25:00|1151.32|1149.12|1151.81|1149.61|1152.06|1149.86|1151.32|1149.12|0
1636673400000|2021-11-11 23:30:00|1152.06|1149.86|1152.06|1149.86|1152.06|1149.86|1151.57|1149.37|0
1636673700000|2021-11-11 23:35:00|1152.31|1150.11|1152.31|1150.11|1152.56|1150.36|1152.06|1149.86|0
1636674000000|2021-11-11 23:40:00|1152.06|1149.86|1152.06|1149.86|1152.31|1150.11|1151.81|1149.61|0
1636674300000|2021-11-11 23:45:00|1151.81|1149.61|1152.8|1150.6|1153.05|1150.85|1151.32|1149.12|0
1636674600000|2021-11-11 23:50:00|1153.05|1150.85|1152.55|1150.35|1153.55|1151.35|1152.55|1150.35|0
1636674900000|2021-11-11 23:55:00|1152.31|1150.11|1154.04|1151.84|1154.04|1151.84|1152.31|1150.11|0
1636675200000|2021-11-12 00:00:00|1153.54|1151.34|1156.52|1154.32|1157.26|1155.06|1153.54|1151.34|0
1636675500000|2021-11-12 00:05:00|1156.27|1154.07|1156.52|1154.32|1158|1155.8|1156.27|1154.07|0
1636675800000|2021-11-12 00:10:00|1156.27|1154.07|1157.01|1154.81|1157.26|1155.06|1156.27|1154.07|0
1636676100000|2021-11-12 00:15:00|1157.26|1155.06|1157.01|1154.81|1157.51|1155.31|1156.76|1154.56|0
1636676400000|2021-11-12 00:20:00|1156.76|1154.56|1157.26|1155.06|1157.75|1155.55|1156.63|1154.43|0
1636676700000|2021-11-12 00:25:00|1157.51|1155.31|1157.5|1155.3|1157.75|1155.55|1157.26|1155.06|0
1636677000000|2021-11-12 00:30:00|1157.75|1155.55|1158|1155.8|1158.25|1156.05|1157.26|1155.06|0
1636677300000|2021-11-12 00:35:00|1158.25|1156.05|1159.49|1157.29|1159.73|1157.53|1158|1155.8|0
1636677600000|2021-11-12 00:40:00|1159.24|1157.04|1160.72|1158.52|1160.97|1158.77|1159.24|1157.04|0
1636677900000|2021-11-12 00:45:00|1160.84|1158.64|1159.73|1157.53|1160.97|1158.77|1159.73|1157.53|0
1636678200000|2021-11-12 00:50:00|1159.48|1157.28|1158.49|1156.29|1159.73|1157.53|1158.24|1156.04|0
1636678500000|2021-11-12 00:55:00|1158.24|1156.04|1157.5|1155.3|1158.49|1156.29|1157.5|1155.3|0
1636678800000|2021-11-12 01:00:00|1157.25|1155.05|1156.76|1154.56|1157.25|1155.05|1155.77|1153.57|0
1636679100000|2021-11-12 01:05:00|1156.63|1154.43|1157.99|1155.79|1158.24|1156.04|1156.51|1154.31|0
1636679400000|2021-11-12 01:10:00|1157.75|1155.55|1157.5|1155.3|1158.74|1156.54|1157|1154.8|0
1636679700000|2021-11-12 01:15:00|1157.25|1155.05|1157.5|1155.3|1158.24|1156.04|1157.25|1155.05|0
1636680000000|2021-11-12 01:20:00|1157.25|1155.05|1157|1154.8|1158.24|1156.04|1156.75|1154.55|0
1636680300000|2021-11-12 01:25:00|1157.12|1154.92|1157.25|1155.05|1157.5|1155.3|1157|1154.8|0
1636680600000|2021-11-12 01:30:00|1157|1154.8|1157|1154.8|1157.74|1155.54|1156.75|1154.55|0
1636680900000|2021-11-12 01:35:00|1156.75|1154.55|1156.75|1154.55|1157.25|1155.05|1156.26|1154.06|0
1636681200000|2021-11-12 01:40:00|1156.62|1154.42|1158.24|1156.04|1158.24|1156.04|1156.26|1154.06|0
1636681500000|2021-11-12 01:45:00|1158.36|1156.16|1157.49|1155.29|1158.73|1156.53|1157.25|1155.05|0
1636681800000|2021-11-12 01:50:00|1157.74|1155.54|1158.73|1156.53|1158.98|1156.78|1157.49|1155.29|0
1636682100000|2021-11-12 01:55:00|1158.98|1156.78|1157.99|1155.79|1158.98|1156.78|1157.74|1155.54|0
1636682400000|2021-11-12 02:00:00|1158.24|1156.04|1157.74|1155.54|1158.48|1156.28|1157.49|1155.29|0
1636682700000|2021-11-12 02:05:00|1157.99|1155.79|1157|1154.8|1157.99|1155.79|1157|1154.8|0
1636683000000|2021-11-12 02:10:00|1157.24|1155.04|1156.99|1154.79|1157.49|1155.29|1156.75|1154.55|0
1636683300000|2021-11-12 02:15:00|1157.11|1154.91|1156.75|1154.55|1157.11|1154.91|1156.5|1154.3|0
1636683600000|2021-11-12 02:20:00|1156.99|1154.79|1157.49|1155.29|1157.49|1155.29|1156.75|1154.55|0
1636683900000|2021-11-12 02:25:00|1157.74|1155.54|1156.99|1154.79|1157.74|1155.54|1156.99|1154.79|0
1636684200000|2021-11-12 02:30:00|1156.74|1154.54|1154.51|1152.31|1157.24|1155.04|1154.27|1152.07|0
1636684500000|2021-11-12 02:35:00|1154.27|1152.07|1153.27|1151.07|1154.76|1152.56|1153.27|1151.07|0
1636684800000|2021-11-12 02:40:00|1153.52|1151.32|1153.52|1151.32|1153.77|1151.57|1152.53|1150.33|0
1636685100000|2021-11-12 02:45:00|1153.77|1151.57|1154.51|1152.31|1154.76|1152.56|1153.27|1151.07|0
1636685400000|2021-11-12 02:50:00|1154.76|1152.56|1153.77|1151.57|1155.01|1152.81|1153.77|1151.57|0
1636685700000|2021-11-12 02:55:00|1153.52|1151.32|1152.78|1150.58|1153.52|1151.32|1152.28|1150.08|0
1636686000000|2021-11-12 03:00:00|1152.53|1150.33|1152.78|1150.58|1153.14|1150.94|1152.53|1150.33|0
1636686300000|2021-11-12 03:05:00|1152.53|1150.33|1150.79|1148.59|1152.78|1150.58|1150.3|1148.1|0
1636686600000|2021-11-12 03:10:00|1151.04|1148.84|1151.04|1148.84|1151.29|1149.09|1150.55|1148.35|0
1636686900000|2021-11-12 03:15:00|1151.16|1148.96|1152.03|1149.83|1152.28|1150.08|1151.16|1148.96|0
1636687200000|2021-11-12 03:20:00|1151.78|1149.58|1151.78|1149.58|1152.03|1149.83|1151.53|1149.33|0
1636687500000|2021-11-12 03:25:00|1151.53|1149.33|1152.28|1150.08|1152.52|1150.32|1151.53|1149.33|0
1636687800000|2021-11-12 03:30:00|1152.03|1149.83|1153.02|1150.82|1153.27|1151.07|1152.03|1149.83|0
1636688100000|2021-11-12 03:35:00|1153.14|1150.94|1153.02|1150.82|1153.51|1151.31|1152.77|1150.57|0
1636688400000|2021-11-12 03:40:00|1152.89|1150.69|1152.27|1150.07|1153.02|1150.82|1152.27|1150.07|0
1636688700000|2021-11-12 03:45:00|1152.15|1149.95|1151.65|1149.45|1152.27|1150.07|1151.65|1149.45|0
1636689000000|2021-11-12 03:50:00|1151.53|1149.33|1151.78|1149.58|1152.27|1150.07|1151.53|1149.33|0
1636689300000|2021-11-12 03:55:00|1151.53|1149.33|1151.78|1149.58|1152.03|1149.83|1151.53|1149.33|0
1636689600000|2021-11-12 04:00:00|1151.53|1149.33|1151.78|1149.58|1152.03|1149.83|1151.53|1149.33|0
1636689900000|2021-11-12 04:05:00|1151.53|1149.33|1150.78|1148.58|1151.78|1149.58|1150.78|1148.58|0
1636690200000|2021-11-12 04:10:00|1151.03|1148.83|1151.28|1149.08|1151.28|1149.08|1150.78|1148.58|0
1636690500000|2021-11-12 04:15:00|1151.53|1149.33|1152.52|1150.32|1152.77|1150.57|1151.28|1149.08|0
1636690800000|2021-11-12 04:20:00|1152.64|1150.44|1152.52|1150.32|1152.64|1150.44|1152.52|1150.32|0
1636691100000|2021-11-12 04:25:00|1152.27|1150.07|1152.76|1150.56|1152.76|1150.56|1152.02|1149.82|0
1636691400000|2021-11-12 04:30:00|1153.01|1150.81|1152.76|1150.56|1153.26|1151.06|1152.76|1150.56|0
1636691700000|2021-11-12 04:35:00|1153.01|1150.81|1153.01|1150.81|1153.01|1150.81|1152.52|1150.32|0
1636692000000|2021-11-12 04:40:00|1153.26|1151.06|1153.51|1151.31|1153.75|1151.55|1153.26|1151.06|0
1636692300000|2021-11-12 04:45:00|1153.75|1151.55|1153.26|1151.06|1153.75|1151.55|1152.76|1150.56|0
1636692600000|2021-11-12 04:50:00|1153.01|1150.81|1153.26|1151.06|1153.75|1151.55|1153.01|1150.81|0
1636692900000|2021-11-12 04:55:00|1153.01|1150.81|1151.77|1149.57|1153.01|1150.81|1151.77|1149.57|0
1636693200000|2021-11-12 05:00:00|1152.02|1149.82|1151.52|1149.32|1152.51|1150.31|1151.52|1149.32|0
1636693500000|2021-11-12 05:05:00|1151.27|1149.07|1151.52|1149.32|1152.02|1149.82|1150.78|1148.58|0
1636693800000|2021-11-12 05:10:00|1151.77|1149.57|1151.27|1149.07|1151.77|1149.57|1151.02|1148.82|0
1636694100000|2021-11-12 05:15:00|1151.02|1148.82|1151.02|1148.82|1151.02|1148.82|1150.03|1147.83|0
1636694400000|2021-11-12 05:20:00|1150.78|1148.58|1152.13|1149.93|1152.26|1150.06|1150.78|1148.58|0
1636694700000|2021-11-12 05:25:00|1152.26|1150.06|1152.01|1149.81|1152.51|1150.31|1152.01|1149.81|0
1636695000000|2021-11-12 05:30:00|1151.77|1149.57|1152.76|1150.56|1152.76|1150.56|1151.77|1149.57|0
1636695300000|2021-11-12 05:35:00|1153|1150.8|1153.25|1151.05|1153.25|1151.05|1152.76|1150.56|0
1636695600000|2021-11-12 05:40:00|1153|1150.8|1153.5|1151.3|1153.5|1151.3|1153|1150.8|0
1636695900000|2021-11-12 05:45:00|1153.25|1151.05|1153|1150.8|1153.5|1151.3|1152.75|1150.55|0
1636696200000|2021-11-12 05:50:00|1152.75|1150.55|1153|1150.8|1153.5|1151.3|1152.75|1150.55|0
1636696500000|2021-11-12 05:55:00|1153.25|1151.05|1153.5|1151.3|1153.74|1151.54|1153|1150.8|0
1636696800000|2021-11-12 06:00:00|1153.74|1151.54|1153.49|1151.29|1153.74|1151.54|1152.26|1150.06|0
1636697100000|2021-11-12 06:05:00|1153.25|1151.05|1153.25|1151.05|1153.25|1151.05|1152.75|1150.55|0
1636697400000|2021-11-12 06:10:00|1153.12|1150.92|1153|1150.8|1153.74|1151.54|1152.75|1150.55|0
1636697700000|2021-11-12 06:15:00|1152.75|1150.55|1153.49|1151.29|1153.49|1151.29|1152.5|1150.3|0
1636698000000|2021-11-12 06:20:00|1153.36|1151.16|1153.49|1151.29|1153.49|1151.29|1153.12|1150.92|0
1636698300000|2021-11-12 06:25:00|1153.99|1151.79|1154.23|1152.03|1154.73|1152.53|1153.99|1151.79|0
1636698600000|2021-11-12 06:30:00|1154.48|1152.28|1152.75|1150.55|1154.73|1152.53|1152.75|1150.55|0
1636698900000|2021-11-12 06:35:00|1152.5|1150.3|1151.51|1149.31|1152.75|1150.55|1151.26|1149.06|0
1636699200000|2021-11-12 06:40:00|1151.26|1149.06|1151.01|1148.81|1151.51|1149.31|1150.52|1148.32|0
1636699500000|2021-11-12 06:45:00|1150.76|1148.56|1150.52|1148.32|1151.01|1148.81|1150.52|1148.32|0
1636699800000|2021-11-12 06:50:00|1150.27|1148.07|1149.52|1147.32|1150.27|1148.07|1148.04|1145.84|0
1636700100000|2021-11-12 06:55:00|1149.77|1147.57|1149.03|1146.83|1149.77|1147.57|1148.78|1146.58|0
1636700400000|2021-11-12 07:00:00|1148.78|1146.58|1149.15|1146.95|1149.77|1147.57|1148.78|1146.58|0
1636700700000|2021-11-12 07:05:00|1149.03|1146.83|1148.78|1146.58|1149.03|1146.83|1148.04|1145.84|0
1636701000000|2021-11-12 07:10:00|1148.65|1146.45|1150.02|1147.82|1150.02|1147.82|1148.53|1146.33|0
1636701300000|2021-11-12 07:15:00|1150.26|1148.06|1152.25|1150.05|1152.25|1150.05|1150.14|1147.94|0
1636701600000|2021-11-12 07:20:00|1152|1149.8|1151.5|1149.3|1152|1149.8|1150.76|1148.56|0
1636701900000|2021-11-12 07:25:00|1151.75|1149.55|1151.5|1149.3|1152|1149.8|1151.25|1149.05|0
1636702200000|2021-11-12 07:30:00|1151.01|1148.81|1150.76|1148.56|1152|1149.8|1150.76|1148.56|0
1636702500000|2021-11-12 07:35:00|1151.25|1149.05|1150.01|1147.81|1151.25|1149.05|1150.01|1147.81|0
1636702800000|2021-11-12 07:40:00|1150.26|1148.06|1150.87|1148.67|1150.87|1148.67|1150.01|1147.81|0
1636703100000|2021-11-12 07:45:00|1150.76|1148.56|1149.76|1147.56|1150.76|1148.56|1149.76|1147.56|0
1636703400000|2021-11-12 07:50:00|1149.64|1147.44|1148.28|1146.08|1149.76|1147.56|1148.03|1145.83|0
1636703700000|2021-11-12 07:55:00|1148.52|1146.32|1149.51|1147.31|1149.51|1147.31|1147.53|1145.33|0
1636704000000|2021-11-12 08:00:00|1149.27|1147.07|1152.65|1150.45|1152.65|1150.45|1149.27|1147.07|0
1636704300000|2021-11-12 08:05:00|1152.7|1150.9|1152.45|1150.65|1153.94|1152.14|1151.96|1150.16|0
1636704600000|2021-11-12 08:10:00|1152.7|1150.9|1150.97|1149.17|1153.94|1152.14|1150.97|1149.17|0
1636704900000|2021-11-12 08:15:00|1150.72|1148.92|1149.97|1148.17|1151.46|1149.66|1149.73|1147.93|0
1636705200000|2021-11-12 08:20:00|1149.73|1147.93|1151.21|1149.41|1151.21|1149.41|1149.23|1147.43|0
1636705500000|2021-11-12 08:25:00|1150.83|1149.03|1149.72|1147.92|1150.96|1149.16|1149.48|1147.68|0
1636705800000|2021-11-12 08:30:00|1149.48|1147.68|1148.98|1147.18|1149.72|1147.92|1147.25|1145.45|0
1636706100000|2021-11-12 08:35:00|1148.73|1146.93|1149.72|1147.92|1150.09|1148.29|1147.74|1145.94|0
1636706400000|2021-11-12 08:40:00|1149.59|1147.79|1149.72|1147.92|1149.97|1148.17|1148.73|1146.93|0
1636706700000|2021-11-12 08:45:00|1149.97|1148.17|1150.96|1149.16|1151.7|1149.9|1149.72|1147.92|0
1636707000000|2021-11-12 08:50:00|1150.71|1148.91|1152.45|1150.65|1152.7|1150.9|1150.46|1148.66|0
1636707300000|2021-11-12 08:55:00|1152.69|1150.89|1152.2|1150.4|1153.44|1151.64|1151.21|1149.41|0
1636707600000|2021-11-12 09:00:00|1152.45|1150.65|1150.83|1149.03|1153.19|1151.39|1150.71|1148.91|0
1636707900000|2021-11-12 09:05:00|1150.71|1148.91|1150.21|1148.41|1151.08|1149.28|1149.72|1147.92|0
1636708200000|2021-11-12 09:10:00|1149.97|1148.17|1149.47|1147.67|1149.97|1148.17|1149.22|1147.42|0
1636708500000|2021-11-12 09:15:00|1149.84|1148.04|1148.73|1146.93|1149.97|1148.17|1147.73|1145.93|0
1636708800000|2021-11-12 09:20:00|1148.48|1146.68|1149.01|1147.21|1149.87|1148.07|1148.48|1146.68|0
1636709100000|2021-11-12 09:25:00|1148.88|1147.08|1147.52|1145.72|1149.01|1147.21|1147.52|1145.72|0
1636709400000|2021-11-12 09:30:00|1147.27|1145.47|1149.01|1147.21|1149.25|1147.45|1146.53|1144.73|0
1636709700000|2021-11-12 09:35:00|1149.25|1147.45|1148.76|1146.96|1149.25|1147.45|1148.01|1146.21|0
1636710000000|2021-11-12 09:40:00|1148.63|1146.83|1149.25|1147.45|1149.25|1147.45|1148.01|1146.21|0
1636710300000|2021-11-12 09:45:00|1149|1147.2|1150|1148.2|1150.24|1148.44|1149|1147.2|0
1636710600000|2021-11-12 09:50:00|1150.24|1148.44|1150.24|1148.44|1150.49|1148.69|1149.25|1147.45|0
1636710900000|2021-11-12 09:55:00|1150.11|1148.31|1149.75|1147.95|1150.24|1148.44|1149.5|1147.7|0
1636711200000|2021-11-12 10:00:00|1149.5|1147.7|1150.24|1148.44|1150.74|1148.94|1149.5|1147.7|0
1636711500000|2021-11-12 10:05:00|1150.74|1148.94|1150.49|1148.69|1150.74|1148.94|1149.62|1147.82|0
1636711800000|2021-11-12 10:10:00|1150.24|1148.44|1149.74|1147.94|1150.49|1148.69|1149.74|1147.94|0
1636712100000|2021-11-12 10:15:00|1149.5|1147.7|1150.24|1148.44|1150.24|1148.44|1149|1147.2|0
1636712400000|2021-11-12 10:20:00|1149.99|1148.19|1149.99|1148.19|1150.49|1148.69|1149.86|1148.06|0
1636712700000|2021-11-12 10:25:00|1150.24|1148.44|1149.61|1147.81|1150.24|1148.44|1149.12|1147.32|0
1636713000000|2021-11-12 10:30:00|1149.74|1147.94|1149.99|1148.19|1150.24|1148.44|1149.25|1147.45|0
1636713300000|2021-11-12 10:35:00|1149.74|1147.94|1149.49|1147.69|1150.24|1148.44|1149.49|1147.69|0
1636713600000|2021-11-12 10:40:00|1149.74|1147.94|1149.49|1147.69|1149.74|1147.94|1149.49|1147.69|0
1636713900000|2021-11-12 10:45:00|1149.24|1147.44|1149.61|1147.81|1149.74|1147.94|1149|1147.2|0
1636714200000|2021-11-12 10:50:00|1149.74|1147.94|1153.7|1151.9|1154.45|1152.65|1149.74|1147.94|0
1636714500000|2021-11-12 10:55:00|1153.95|1152.15|1152.46|1150.66|1154.2|1152.4|1152.46|1150.66|0
1636714800000|2021-11-12 11:00:00|1152.71|1150.91|1152.22|1150.42|1152.71|1150.91|1151.47|1149.67|0
1636715100000|2021-11-12 11:05:00|1152.09|1150.29|1151.22|1149.42|1152.09|1150.29|1150.98|1149.18|0
1636715400000|2021-11-12 11:10:00|1151.47|1149.67|1152.21|1150.41|1153.7|1151.9|1151.47|1149.67|0
1636715700000|2021-11-12 11:15:00|1152.46|1150.66|1152.96|1151.16|1153.21|1151.41|1152.46|1150.66|0
1636716000000|2021-11-12 11:20:00|1153.21|1151.41|1154.07|1152.27|1154.2|1152.4|1152.96|1151.16|0
1636716300000|2021-11-12 11:25:00|1153.95|1152.15|1153.45|1151.65|1153.95|1152.15|1152.96|1151.16|0
1636716600000|2021-11-12 11:30:00|1153.2|1151.4|1153.7|1151.9|1153.7|1151.9|1152.96|1151.16|0
1636716900000|2021-11-12 11:35:00|1153.95|1152.15|1155.19|1153.39|1155.43|1153.63|1153.7|1151.9|0
1636717200000|2021-11-12 11:40:00|1155.68|1153.88|1155.43|1153.63|1156.42|1154.62|1154.94|1153.14|0
1636717500000|2021-11-12 11:45:00|1155.19|1153.39|1156.67|1154.87|1156.67|1154.87|1155.19|1153.39|0
1636717800000|2021-11-12 11:50:00|1156.92|1155.12|1156.42|1154.62|1156.92|1155.12|1156.18|1154.38|0
1636718100000|2021-11-12 11:55:00|1156.29|1154.49|1156.67|1154.87|1157.17|1155.37|1156.18|1154.38|0
1636718400000|2021-11-12 12:00:00|1156.92|1155.12|1155.8|1154|1157.04|1155.24|1155.43|1153.63|0
1636718700000|2021-11-12 12:05:00|1155.93|1154.13|1155.4|1153.6|1156.14|1154.34|1155.15|1153.35|0
1636719000000|2021-11-12 12:10:00|1155.52|1153.72|1155.4|1153.6|1155.64|1153.84|1154.65|1152.85|0
1636719300000|2021-11-12 12:15:00|1155.15|1153.35|1155.4|1153.6|1155.64|1153.84|1154.9|1153.1|0
1636719600000|2021-11-12 12:20:00|1155.15|1153.35|1155.15|1153.35|1155.4|1153.6|1154.9|1153.1|0
1636719900000|2021-11-12 12:25:00|1155.4|1153.6|1155.15|1153.35|1155.4|1153.6|1154.9|1153.1|0
1636720200000|2021-11-12 12:30:00|1154.9|1153.1|1154.15|1152.35|1154.9|1153.1|1153.66|1151.86|0
1636720500000|2021-11-12 12:35:00|1153.91|1152.11|1154.9|1153.1|1154.9|1153.1|1153.66|1151.86|0
1636720800000|2021-11-12 12:40:00|1154.65|1152.85|1155.14|1153.34|1155.39|1153.59|1154.65|1152.85|0
1636721100000|2021-11-12 12:45:00|1154.9|1153.1|1154.9|1153.1|1154.9|1153.1|1154.65|1152.85|0
1636721400000|2021-11-12 12:50:00|1154.65|1152.85|1153.9|1152.1|1154.9|1153.1|1153.66|1151.86|0
1636721700000|2021-11-12 12:55:00|1153.66|1151.86|1153.16|1151.36|1154.15|1152.35|1152.91|1151.11|0
1636722000000|2021-11-12 13:00:00|1153.03|1151.23|1153.16|1151.36|1153.66|1151.86|1152.91|1151.11|0
1636722300000|2021-11-12 13:05:00|1152.91|1151.11|1154.4|1152.6|1154.4|1152.6|1152.91|1151.11|0
1636722600000|2021-11-12 13:10:00|1154.15|1152.35|1154.65|1152.85|1154.89|1153.09|1153.9|1152.1|0
1636722900000|2021-11-12 13:15:00|1154.89|1153.09|1154.64|1152.84|1155.14|1153.34|1154.4|1152.6|0
1636723200000|2021-11-12 13:20:00|1154.89|1153.09|1155.14|1153.34|1155.39|1153.59|1154.4|1152.6|0
1636723500000|2021-11-12 13:25:00|1155.39|1153.59|1157.37|1155.57|1157.37|1155.57|1155.26|1153.46|0
1636723800000|2021-11-12 13:30:00|1157.12|1155.32|1156.84|1155.04|1157.37|1155.57|1156.38|1154.58|0
1636724100000|2021-11-12 13:35:00|1156.71|1154.91|1156.84|1155.04|1157.7|1155.9|1156.09|1154.29|0
1636724400000|2021-11-12 13:40:00|1157.09|1155.29|1156.84|1155.04|1157.33|1155.53|1156.84|1155.04|0
1636724700000|2021-11-12 13:45:00|1157.09|1155.29|1157.95|1156.15|1158.08|1156.28|1156.84|1155.04|0
1636725000000|2021-11-12 13:50:00|1158.08|1156.28|1157.83|1156.03|1158.32|1156.52|1157.45|1155.65|0
1636725300000|2021-11-12 13:55:00|1158.08|1156.28|1157.29|1155.49|1158.08|1156.28|1156.59|1154.79|0
1636725600000|2021-11-12 14:00:00|1157.04|1155.24|1159.52|1157.72|1159.52|1157.72|1157.04|1155.24|0
1636725900000|2021-11-12 14:05:00|1159.27|1157.47|1160.26|1158.46|1160.51|1158.71|1159.27|1157.47|0
1636726200000|2021-11-12 14:10:00|1160.02|1158.22|1160.76|1158.96|1161.26|1159.46|1159.77|1157.97|0
1636726500000|2021-11-12 14:15:00|1160.26|1158.46|1161.01|1159.21|1161.25|1159.45|1160.26|1158.46|0
1636726800000|2021-11-12 14:20:00|1160.76|1158.96|1158.53|1156.73|1160.76|1158.96|1158.53|1156.73|0
1636727100000|2021-11-12 14:25:00|1158.77|1156.97|1158.28|1156.48|1159.52|1157.72|1158.28|1156.48|0
1636727400000|2021-11-12 14:30:00|1158.52|1156.72|1155.24|1153.44|1158.77|1156.97|1155.05|1153.25|0
1636727700000|2021-11-12 14:35:00|1154.99|1153.19|1149.31|1147.51|1154.99|1153.19|1148.32|1146.52|0
1636728000000|2021-11-12 14:40:00|1149.56|1147.76|1151.3|1149.5|1152.29|1150.49|1149.31|1147.51|0
1636728300000|2021-11-12 14:45:00|1151.55|1149.75|1149.07|1147.27|1152.54|1150.74|1149.07|1147.27|0
1636728600000|2021-11-12 14:50:00|1149.56|1147.76|1150.8|1149|1151.3|1149.5|1148.57|1146.77|0
1636728900000|2021-11-12 14:55:00|1151.05|1149.25|1151.05|1149.25|1153.78|1151.98|1150.8|1149|0
1636729200000|2021-11-12 15:00:00|1149.93|1148.13|1151.79|1149.99|1152.54|1150.74|1149.06|1147.26|0
1636729500000|2021-11-12 15:05:00|1151.54|1149.74|1153.47|1151.67|1154.71|1152.91|1149.56|1147.76|0
1636729800000|2021-11-12 15:10:00|1153.22|1151.42|1152.23|1150.43|1154.71|1152.91|1151.48|1149.68|0
1636730100000|2021-11-12 15:15:00|1152.47|1150.67|1155.45|1153.65|1155.45|1153.65|1151.73|1149.93|0
1636730400000|2021-11-12 15:20:00|1155.7|1153.9|1153.71|1151.91|1156.2|1154.4|1152.47|1150.67|0
1636730700000|2021-11-12 15:25:00|1153.47|1151.67|1151.73|1149.93|1153.96|1152.16|1150.24|1148.44|0
1636731000000|2021-11-12 15:30:00|1151.98|1150.18|1148.5|1146.7|1152.97|1151.17|1148.5|1146.7|0
1636731300000|2021-11-12 15:35:00|1149|1147.2|1151.23|1149.43|1152.97|1151.17|1148.5|1146.7|0
1636731600000|2021-11-12 15:40:00|1151.48|1149.68|1153.96|1152.16|1154.46|1152.66|1151.23|1149.43|0
1636731900000|2021-11-12 15:45:00|1154.21|1152.41|1156.44|1154.64|1156.69|1154.89|1153.21|1151.41|0
1636732200000|2021-11-12 15:50:00|1156.19|1154.39|1156.19|1154.39|1158.18|1156.38|1155.94|1154.14|0
1636732500000|2021-11-12 15:55:00|1155.94|1154.14|1160.16|1158.36|1160.41|1158.61|1155.94|1154.14|0
1636732800000|2021-11-12 16:00:00|1160.91|1159.11|1165.62|1163.82|1167.11|1165.31|1160.41|1158.61|0
1636733100000|2021-11-12 16:05:00|1166.11|1164.31|1167.6|1165.8|1167.6|1165.8|1163.63|1161.83|0
1636733400000|2021-11-12 16:10:00|1167.85|1166.05|1168.35|1166.55|1168.84|1167.04|1165.12|1163.32|0
1636733700000|2021-11-12 16:15:00|1168.6|1166.8|1176.54|1174.74|1176.54|1174.74|1168.6|1166.8|0
1636734000000|2021-11-12 16:20:00|1176.29|1174.49|1177.04|1175.24|1177.53|1175.73|1175.3|1173.5|0
1636734300000|2021-11-12 16:25:00|1176.54|1174.74|1175.33|1173.53|1177.56|1175.76|1173.84|1172.04|0
1636734600000|2021-11-12 16:30:00|1175.82|1174.02|1177.06|1175.26|1177.31|1175.51|1174.83|1173.03|0
1636734900000|2021-11-12 16:35:00|1177.31|1175.51|1174.56|1172.76|1178.06|1176.26|1174.31|1172.51|0
1636735200000|2021-11-12 16:40:00|1174.81|1173.01|1175.06|1173.26|1176.8|1175|1174.81|1173.01|0
1636735500000|2021-11-12 16:45:00|1175.31|1173.51|1174.31|1172.51|1175.31|1173.51|1173.07|1171.27|0
1636735800000|2021-11-12 16:50:00|1174.56|1172.76|1178.28|1176.48|1178.53|1176.73|1173.57|1171.77|0
1636736100000|2021-11-12 16:55:00|1178.53|1176.73|1178.4|1176.6|1179.77|1177.97|1177.54|1175.74|0
1636736400000|2021-11-12 17:00:00|1178.28|1176.48|1178.03|1176.23|1180.52|1178.72|1177.79|1175.99|0
1636736700000|2021-11-12 17:05:00|1178.53|1176.73|1176.05|1174.25|1179.03|1177.23|1176.05|1174.25|0
1636737000000|2021-11-12 17:10:00|1176.3|1174.5|1179.52|1177.72|1179.52|1177.72|1175.8|1174|0
1636737300000|2021-11-12 17:15:00|1179.28|1177.48|1179.52|1177.72|1179.77|1177.97|1178.03|1176.23|0
1636737600000|2021-11-12 17:20:00|1179.27|1177.47|1178.53|1176.73|1180.27|1178.47|1178.28|1176.48|0
1636737900000|2021-11-12 17:25:00|1178.78|1176.98|1178.53|1176.73|1179.27|1177.47|1177.29|1175.49|0
1636738200000|2021-11-12 17:30:00|1178.78|1176.98|1178.03|1176.23|1178.78|1176.98|1177.54|1175.74|0
1636738500000|2021-11-12 17:35:00|1177.78|1175.98|1177.53|1175.73|1178.28|1176.48|1177.53|1175.73|0
1636738800000|2021-11-12 17:40:00|1177.29|1175.49|1176.04|1174.24|1177.78|1175.98|1176.04|1174.24|0
1636739100000|2021-11-12 17:45:00|1176.29|1174.49|1175.05|1173.25|1177.04|1175.24|1174.8|1173|0
1636739400000|2021-11-12 17:50:00|1175.3|1173.5|1175.79|1173.99|1175.79|1173.99|1173.81|1172.01|0
1636739700000|2021-11-12 17:55:00|1176.04|1174.24|1175.05|1173.25|1176.79|1174.99|1174.06|1172.26|0
1636740000000|2021-11-12 18:00:00|1175.3|1173.5|1172.57|1170.77|1175.3|1173.5|1170.83|1169.03|0
1636740300000|2021-11-12 18:05:00|1172.81|1171.01|1171.94|1170.14|1173.31|1171.51|1171.08|1169.28|0
1636740600000|2021-11-12 18:10:00|1172.07|1170.27|1173.06|1171.26|1174.05|1172.25|1171.57|1169.77|0
1636740900000|2021-11-12 18:15:00|1172.81|1171.01|1173.31|1171.51|1173.56|1171.76|1171.57|1169.77|0
1636741200000|2021-11-12 18:20:00|1173.56|1171.76|1173.56|1171.76|1173.81|1172.01|1172.81|1171.01|0
1636741500000|2021-11-12 18:25:00|1173.43|1171.63|1173.56|1171.76|1174.8|1173|1173.06|1171.26|0
1636741800000|2021-11-12 18:30:00|1173.8|1172|1176.78|1174.98|1176.78|1174.98|1173.8|1172|0
1636742100000|2021-11-12 18:35:00|1176.54|1174.74|1176.04|1174.24|1176.78|1174.98|1175.54|1173.74|0
1636742400000|2021-11-12 18:40:00|1175.79|1173.99|1175.29|1173.49|1176.04|1174.24|1175.04|1173.24|0
1636742700000|2021-11-12 18:45:00|1175.04|1173.24|1173.8|1172|1175.04|1173.24|1173.31|1171.51|0
1636743000000|2021-11-12 18:50:00|1173.55|1171.75|1175.54|1173.74|1175.54|1173.74|1173.31|1171.51|0
1636743300000|2021-11-12 18:55:00|1175.79|1173.99|1176.53|1174.73|1177.03|1175.23|1175.54|1173.74|0
1636743600000|2021-11-12 19:00:00|1176.78|1174.98|1175.29|1173.49|1176.78|1174.98|1175.04|1173.24|0
1636743900000|2021-11-12 19:05:00|1175.16|1173.36|1174.55|1172.75|1175.29|1173.49|1174.05|1172.25|0
1636744200000|2021-11-12 19:10:00|1174.79|1172.99|1175.54|1173.74|1176.28|1174.48|1174.79|1172.99|0
1636744500000|2021-11-12 19:15:00|1175.79|1173.99|1175.54|1173.74|1176.78|1174.98|1175.29|1173.49|0
1636744800000|2021-11-12 19:20:00|1175.79|1173.99|1174.54|1172.74|1175.79|1173.99|1174.3|1172.5|0
1636745100000|2021-11-12 19:25:00|1174.79|1172.99|1172.31|1170.51|1175.04|1173.24|1171.81|1170.01|0
1636745400000|2021-11-12 19:30:00|1172.8|1171|1171.31|1169.51|1173.05|1171.25|1171.07|1169.27|0
1636745700000|2021-11-12 19:35:00|1171.07|1169.27|1173.05|1171.25|1173.3|1171.5|1169.58|1167.78|0
1636746000000|2021-11-12 19:40:00|1172.92|1171.12|1173.05|1171.25|1173.3|1171.5|1172.06|1170.26|0
1636746300000|2021-11-12 19:45:00|1173.3|1171.5|1174.04|1172.24|1174.04|1172.24|1173.3|1171.5|0
1636746600000|2021-11-12 19:50:00|1174.29|1172.49|1173.8|1172|1174.79|1172.99|1173.55|1171.75|0
1636746900000|2021-11-12 19:55:00|1174.04|1172.24|1173.55|1171.75|1175.29|1173.49|1173.55|1171.75|0
1636747200000|2021-11-12 20:00:00|1173.79|1171.99|1174.04|1172.24|1174.54|1172.74|1173.05|1171.25|0
1636747500000|2021-11-12 20:05:00|1174.29|1172.49|1175.28|1173.48|1175.53|1173.73|1173.55|1171.75|0
1636747800000|2021-11-12 20:10:00|1175.04|1173.24|1176.28|1174.48|1176.28|1174.48|1174.29|1172.49|0
1636748100000|2021-11-12 20:15:00|1176.03|1174.23|1176.52|1174.72|1176.77|1174.97|1175.03|1173.23|0
1636748400000|2021-11-12 20:20:00|1176.77|1174.97|1178.26|1176.46|1179.01|1177.21|1176.77|1174.97|0
1636748700000|2021-11-12 20:25:00|1178.51|1176.71|1179.5|1177.7|1179.75|1177.95|1178.26|1176.46|0
1636749000000|2021-11-12 20:30:00|1179.75|1177.95|1184.22|1182.42|1184.22|1182.42|1179.75|1177.95|0
1636749300000|2021-11-12 20:35:00|1183.97|1182.17|1182.24|1180.44|1185.46|1183.66|1182.24|1180.44|0
1636749600000|2021-11-12 20:40:00|1182.48|1180.68|1180.8|1179|1182.98|1181.18|1180.3|1178.5|0
1636749900000|2021-11-12 20:45:00|1180.55|1178.75|1177.82|1176.02|1180.55|1178.75|1177.32|1175.52|0
1636750200000|2021-11-12 20:50:00|1179.56|1177.76|1178.06|1176.26|1180.55|1178.75|1178.06|1176.26|0
1636750500000|2021-11-12 20:55:00|1177.57|1175.77|1180.3|1178.5|1181.54|1179.74|1177.57|1175.77|0
1636750800000|2021-11-12 21:00:00|1179.31|1177.51|1183.53|1181.73|1183.53|1181.73|1179.31|1177.51|0
1636751100000|2021-11-12 21:05:00|1183.28|1181.48|1184.52|1182.72|1184.77|1182.97|1183.28|1181.48|0
1636751400000|2021-11-12 21:10:00|1184.27|1182.47|1183.77|1181.97|1184.52|1182.72|1183.77|1181.97|0
1636963500000|2021-11-15 08:05:00|1183.28|1181.48|1182.78|1180.98|1183.53|1181.73|1182.03|1180.23|0
1636963800000|2021-11-15 08:10:00|1182.53|1180.73|1181.78|1179.98|1182.53|1180.73|1180.04|1178.24|0
1636964100000|2021-11-15 08:15:00|1181.82|1180.02|1181.95|1180.15|1182.19|1180.39|1181.32|1179.52|0
1636964400000|2021-11-15 08:20:00|1182.19|1180.39|1182.69|1180.89|1183.19|1181.39|1181.7|1179.9|0
1636964700000|2021-11-15 08:25:00|1182.44|1180.64|1183.19|1181.39|1183.69|1181.89|1182.44|1180.64|0
1636965000000|2021-11-15 08:30:00|1183.31|1181.51|1183.44|1181.64|1183.69|1181.89|1182.69|1180.89|0
1636965300000|2021-11-15 08:35:00|1183.31|1181.51|1183.44|1181.64|1183.69|1181.89|1182.69|1180.89|0
1636965600000|2021-11-15 08:40:00|1183.69|1181.89|1183.68|1181.88|1183.93|1182.13|1183.44|1181.64|0
1636965900000|2021-11-15 08:45:00|1183.93|1182.13|1184.43|1182.63|1184.43|1182.63|1183.44|1181.64|0
1636966200000|2021-11-15 08:50:00|1184.68|1182.88|1185.92|1184.12|1186.04|1184.24|1184.43|1182.63|0
1636966500000|2021-11-15 08:55:00|1186.17|1184.37|1187.41|1185.61|1187.41|1185.61|1185.92|1184.12|0
1636966800000|2021-11-15 09:00:00|1187.17|1185.37|1188.41|1186.61|1188.41|1186.61|1186.92|1185.12|0
1636967100000|2021-11-15 09:05:00|1188.66|1186.86|1189.4|1187.6|1189.9|1188.1|1188.66|1186.86|0
1636967400000|2021-11-15 09:10:00|1189.16|1187.36|1188.16|1186.36|1189.4|1187.6|1188.16|1186.36|0
1636967700000|2021-11-15 09:15:00|1187.91|1186.11|1187.66|1185.86|1188.16|1186.36|1186.92|1185.12|0
1636968000000|2021-11-15 09:20:00|1187.16|1185.36|1187.91|1186.11|1187.91|1186.11|1186.67|1184.87|0
1636968300000|2021-11-15 09:25:00|1187.66|1185.86|1187.53|1185.73|1187.91|1186.11|1187.41|1185.61|0
1636968600000|2021-11-15 09:30:00|1187.41|1185.61|1186.67|1184.87|1187.41|1185.61|1186.67|1184.87|0
1636968900000|2021-11-15 09:35:00|1186.42|1184.62|1186.04|1184.24|1186.67|1184.87|1185.67|1183.87|0
1636969200000|2021-11-15 09:40:00|1186.17|1184.37|1186.66|1184.86|1186.91|1185.11|1185.92|1184.12|0
1636969500000|2021-11-15 09:45:00|1186.91|1185.11|1186.42|1184.62|1186.91|1185.11|1186.17|1184.37|0
1636969800000|2021-11-15 09:50:00|1186.17|1184.37|1187.16|1185.36|1187.16|1185.36|1186.17|1184.37|0
1636970100000|2021-11-15 09:55:00|1187.41|1185.61|1187.91|1186.11|1188.4|1186.6|1187.16|1185.36|0
1636970400000|2021-11-15 10:00:00|1188.16|1186.36|1188.16|1186.36|1188.65|1186.85|1187.91|1186.11|0
1636970700000|2021-11-15 10:05:00|1188.4|1186.6|1188.9|1187.1|1189.15|1187.35|1188.4|1186.6|0
1636971000000|2021-11-15 10:10:00|1189.15|1187.35|1189.4|1187.6|1189.4|1187.6|1189.15|1187.35|0
1636971300000|2021-11-15 10:15:00|1189.65|1187.85|1189.9|1188.1|1190.14|1188.34|1189.4|1187.6|0
1636971600000|2021-11-15 10:20:00|1189.65|1187.85|1189.9|1188.1|1190.14|1188.34|1189.65|1187.85|0
1636971900000|2021-11-15 10:25:00|1189.65|1187.85|1189.4|1187.6|1189.9|1188.1|1189.4|1187.6|0
1636972200000|2021-11-15 10:30:00|1189.15|1187.35|1189.4|1187.6|1189.4|1187.6|1188.9|1187.1|0
1636972500000|2021-11-15 10:35:00|1189.65|1187.85|1191.88|1190.08|1191.88|1190.08|1189.65|1187.85|0
1636972800000|2021-11-15 10:40:00|1191.64|1189.84|1190.14|1188.34|1191.88|1190.08|1190.14|1188.34|0
1636973100000|2021-11-15 10:45:00|1190.39|1188.59|1190.14|1188.34|1190.39|1188.59|1189.64|1187.84|0
1636973400000|2021-11-15 10:50:00|1190.39|1188.59|1190.14|1188.34|1190.39|1188.59|1190.14|1188.34|0
1636973700000|2021-11-15 10:55:00|1190.39|1188.59|1191.14|1189.34|1191.14|1189.34|1190.14|1188.34|0
1636974000000|2021-11-15 11:00:00|1191.39|1189.59|1190.14|1188.34|1191.39|1189.59|1189.64|1187.84|0
1636974300000|2021-11-15 11:05:00|1190.39|1188.59|1190.14|1188.34|1190.64|1188.84|1189.89|1188.09|0
1636974600000|2021-11-15 11:10:00|1190.01|1188.21|1190.14|1188.34|1190.14|1188.34|1189.89|1188.09|0
1636974900000|2021-11-15 11:15:00|1189.89|1188.09|1190.89|1189.09|1191.88|1190.08|1189.89|1188.09|0
1636975200000|2021-11-15 11:20:00|1191.13|1189.33|1191.38|1189.58|1191.38|1189.58|1189.89|1188.09|0
1636975500000|2021-11-15 11:25:00|1191.13|1189.33|1189.64|1187.84|1191.13|1189.33|1189.64|1187.84|0
1636975800000|2021-11-15 11:30:00|1189.89|1188.09|1191.63|1189.83|1192.63|1190.83|1189.89|1188.09|0
1636976100000|2021-11-15 11:35:00|1191.38|1189.58|1190.64|1188.84|1191.38|1189.58|1190.14|1188.34|0
1636976400000|2021-11-15 11:40:00|1190.88|1189.08|1190.88|1189.08|1191.13|1189.33|1190.63|1188.83|0
1636976700000|2021-11-15 11:45:00|1191.13|1189.33|1190.75|1188.95|1191.38|1189.58|1190.39|1188.59|0
1636977000000|2021-11-15 11:50:00|1190.63|1188.83|1191.63|1189.83|1191.63|1189.83|1190.63|1188.83|0
1636977300000|2021-11-15 11:55:00|1191.5|1189.7|1191.38|1189.58|1191.63|1189.83|1191.25|1189.45|0
1636977600000|2021-11-15 12:00:00|1191.13|1189.33|1190.88|1189.08|1191.13|1189.33|1190.38|1188.58|0
1636977900000|2021-11-15 12:05:00|1190.63|1188.83|1190.38|1188.58|1190.88|1189.08|1190.38|1188.58|0
1636978200000|2021-11-15 12:10:00|1190.63|1188.83|1190.38|1188.58|1190.63|1188.83|1190.14|1188.34|0
1636978500000|2021-11-15 12:15:00|1190.13|1188.33|1190.13|1188.33|1190.38|1188.58|1190.13|1188.33|0
1636978800000|2021-11-15 12:20:00|1189.89|1188.09|1189.14|1187.34|1189.89|1188.09|1189.01|1187.21|0
1636979100000|2021-11-15 12:25:00|1189.39|1187.59|1189.39|1187.59|1189.39|1187.59|1188.89|1187.09|0
1636979400000|2021-11-15 12:30:00|1189.64|1187.84|1190.13|1188.33|1190.13|1188.33|1189.39|1187.59|0
1636979700000|2021-11-15 12:35:00|1190.38|1188.58|1190.63|1188.83|1190.63|1188.83|1190.13|1188.33|0
1636980000000|2021-11-15 12:40:00|1190.38|1188.58|1190.63|1188.83|1190.88|1189.08|1190.38|1188.58|0
1636980300000|2021-11-15 12:45:00|1190.88|1189.08|1191.13|1189.33|1191.13|1189.33|1190.63|1188.83|0
1636980600000|2021-11-15 12:50:00|1190.88|1189.08|1191.13|1189.33|1191.38|1189.58|1190.88|1189.08|0
1636980900000|2021-11-15 12:55:00|1190.88|1189.08|1191.38|1189.58|1191.38|1189.58|1190.88|1189.08|0
1636981200000|2021-11-15 13:00:00|1191.13|1189.33|1193.37|1191.57|1193.61|1191.81|1191.13|1189.33|0
1636981500000|2021-11-15 13:05:00|1193.12|1191.32|1192.87|1191.07|1193.37|1191.57|1192.62|1190.82|0
1636981800000|2021-11-15 13:10:00|1193.12|1191.32|1195.36|1193.56|1195.6|1193.8|1193.12|1191.32|0
1636982100000|2021-11-15 13:15:00|1195.6|1193.8|1197.1|1195.3|1197.59|1195.79|1195.47|1193.67|0
1636982400000|2021-11-15 13:20:00|1197.35|1195.55|1198.09|1196.29|1199.09|1197.29|1197.35|1195.55|0
1636982700000|2021-11-15 13:25:00|1197.84|1196.04|1197.34|1195.54|1198.84|1197.04|1197.34|1195.54|0
1636983000000|2021-11-15 13:30:00|1197.59|1195.79|1197.59|1195.79|1198.59|1196.79|1197.34|1195.54|0
1636983300000|2021-11-15 13:35:00|1197.84|1196.04|1197.59|1195.79|1198.59|1196.79|1197.59|1195.79|0
1636983600000|2021-11-15 13:40:00|1197.84|1196.04|1198.09|1196.29|1198.59|1196.79|1197.34|1195.54|0
1636983900000|2021-11-15 13:45:00|1198.34|1196.54|1196.35|1194.55|1198.59|1196.79|1196.35|1194.55|0
1636984200000|2021-11-15 13:50:00|1196.6|1194.8|1195.6|1193.8|1196.6|1194.8|1195.35|1193.55|0
1636984500000|2021-11-15 13:55:00|1195.35|1193.55|1195.35|1193.55|1196.35|1194.55|1195.1|1193.3|0
1636984800000|2021-11-15 14:00:00|1195.6|1193.8|1196.35|1194.55|1196.35|1194.55|1195.1|1193.3|0
1636985100000|2021-11-15 14:05:00|1196.47|1194.67|1195.85|1194.05|1196.84|1195.04|1195.6|1193.8|0
1636985400000|2021-11-15 14:10:00|1195.6|1193.8|1195.1|1193.3|1196.1|1194.3|1194.85|1193.05|0
1636985700000|2021-11-15 14:15:00|1194.85|1193.05|1194.85|1193.05|1195.6|1193.8|1194.6|1192.8|0
1636986000000|2021-11-15 14:20:00|1195.1|1193.3|1194.85|1193.05|1195.35|1193.55|1194.85|1193.05|0
1636986300000|2021-11-15 14:25:00|1194.6|1192.8|1192.86|1191.06|1194.85|1193.05|1192.86|1191.06|0
1636986600000|2021-11-15 14:30:00|1194.1|1192.3|1191.37|1189.57|1194.1|1192.3|1188.38|1186.58|0
1636986900000|2021-11-15 14:35:00|1191.12|1189.32|1192.61|1190.81|1193.86|1192.06|1190.37|1188.57|0
1636987200000|2021-11-15 14:40:00|1193.11|1191.31|1188.13|1186.33|1193.36|1191.56|1187.39|1185.59|0
1636987500000|2021-11-15 14:45:00|1187.88|1186.08|1187.63|1185.83|1190.12|1188.32|1187.63|1185.83|0
1636987800000|2021-11-15 14:50:00|1187.88|1186.08|1188.63|1186.83|1188.63|1186.83|1182.91|1181.11|0
1636988100000|2021-11-15 14:55:00|1188.88|1187.08|1192.11|1190.31|1192.11|1190.31|1188.88|1187.08|0
1636988400000|2021-11-15 15:00:00|1191.61|1189.81|1185.64|1183.84|1192.11|1190.31|1184.9|1183.1|0
1636988700000|2021-11-15 15:05:00|1185.89|1184.09|1184.9|1183.1|1187.38|1185.58|1184.9|1183.1|0
1636989000000|2021-11-15 15:10:00|1184.65|1182.85|1184.15|1182.35|1186.14|1184.34|1183.65|1181.85|0
1636989300000|2021-11-15 15:15:00|1183.9|1182.1|1182.66|1180.86|1184.52|1182.72|1181.91|1180.11|0
1636989600000|2021-11-15 15:20:00|1182.41|1180.61|1183.4|1181.6|1185.64|1183.84|1182.41|1180.61|0
1636989900000|2021-11-15 15:25:00|1183.65|1181.85|1184.15|1182.35|1185.64|1183.84|1183.15|1181.35|0
1636990200000|2021-11-15 15:30:00|1183.9|1182.1|1184.15|1182.35|1185.14|1183.34|1182.41|1180.61|0
1636990500000|2021-11-15 15:35:00|1183.9|1182.1|1183.4|1181.6|1185.39|1183.59|1182.9|1181.1|0
1636990800000|2021-11-15 15:40:00|1183.15|1181.35|1183.4|1181.6|1184.4|1182.6|1181.41|1179.61|0
1636991100000|2021-11-15 15:45:00|1183.65|1181.85|1185.14|1183.34|1185.39|1183.59|1183.15|1181.35|0
1636991400000|2021-11-15 15:50:00|1184.89|1183.09|1185.39|1183.59|1186.88|1185.08|1184.4|1182.6|0
1636991700000|2021-11-15 15:55:00|1185.89|1184.09|1184.15|1182.35|1186.14|1184.34|1184.15|1182.35|0
1636992000000|2021-11-15 16:00:00|1183.65|1181.85|1184.64|1182.84|1186.38|1184.58|1183.65|1181.85|0
1636992300000|2021-11-15 16:05:00|1184.39|1182.59|1186.38|1184.58|1186.63|1184.83|1184.15|1182.35|0
1636992600000|2021-11-15 16:10:00|1186.13|1184.33|1186.13|1184.33|1186.63|1184.83|1185.64|1183.84|0
1636992900000|2021-11-15 16:15:00|1185.89|1184.09|1184.89|1183.09|1186.88|1185.08|1184.14|1182.34|0
1636993200000|2021-11-15 16:20:00|1185.14|1183.34|1184.64|1182.84|1185.14|1183.34|1183.89|1182.09|0
1636993500000|2021-11-15 16:25:00|1184.89|1183.09|1183.15|1181.35|1184.89|1183.09|1183.15|1181.35|0
1636993800000|2021-11-15 16:30:00|1183.4|1181.6|1184.14|1182.34|1184.89|1183.09|1182.15|1180.35|0
1636994100000|2021-11-15 16:35:00|1184.39|1182.59|1183.64|1181.84|1186.38|1184.58|1183.64|1181.84|0
1636994400000|2021-11-15 16:40:00|1183.89|1182.09|1171.46|1169.66|1184.14|1182.34|1170.96|1169.16|0
1636994700000|2021-11-15 16:45:00|1170.96|1169.16|1173.69|1171.89|1175.44|1173.64|1169.47|1167.67|0
1636995000000|2021-11-15 16:50:00|1173.45|1171.65|1172.45|1170.65|1173.69|1171.89|1169.47|1167.67|0
1636995300000|2021-11-15 16:55:00|1172.7|1170.9|1175.43|1173.63|1175.68|1173.88|1172.7|1170.9|0
1636995600000|2021-11-15 17:00:00|1174.69|1172.89|1176.18|1174.38|1176.68|1174.88|1174.19|1172.39|0
1636995900000|2021-11-15 17:05:00|1175.93|1174.13|1176.43|1174.63|1176.68|1174.88|1175.18|1173.38|0
1636996200000|2021-11-15 17:10:00|1176.18|1174.38|1175.43|1173.63|1176.68|1174.88|1174.44|1172.64|0
1636996500000|2021-11-15 17:15:00|1175.18|1173.38|1173.19|1171.39|1175.68|1173.88|1172.45|1170.65|0
1636996800000|2021-11-15 17:20:00|1173.44|1171.64|1172.2|1170.4|1173.94|1172.14|1168.97|1167.17|0
1636997100000|2021-11-15 17:25:00|1171.95|1170.15|1172.45|1170.65|1173.69|1171.89|1170.71|1168.91|0
1636997400000|2021-11-15 17:30:00|1172.2|1170.4|1174.44|1172.64|1175.18|1173.38|1172.2|1170.4|0
1636997700000|2021-11-15 17:35:00|1174.19|1172.39|1176.18|1174.38|1176.43|1174.63|1173.94|1172.14|0
1636998000000|2021-11-15 17:40:00|1176.43|1174.63|1177.92|1176.12|1178.66|1176.86|1174.44|1172.64|0
1636998300000|2021-11-15 17:45:00|1177.67|1175.87|1177.17|1175.37|1178.17|1176.37|1176.43|1174.63|0
1636998600000|2021-11-15 17:50:00|1176.92|1175.12|1177.67|1175.87|1178.91|1177.11|1176.42|1174.62|0
1636998900000|2021-11-15 17:55:00|1177.92|1176.12|1178.41|1176.61|1178.66|1176.86|1177.42|1175.62|0
1636999200000|2021-11-15 18:00:00|1178.17|1176.37|1180.65|1178.85|1180.9|1179.1|1176.67|1174.87|0
1636999500000|2021-11-15 18:05:00|1180.4|1178.6|1180.15|1178.35|1180.4|1178.6|1178.91|1177.11|0
1636999800000|2021-11-15 18:10:00|1180.4|1178.6|1179.16|1177.36|1180.4|1178.6|1178.91|1177.11|0
1637000100000|2021-11-15 18:15:00|1179.41|1177.61|1179.41|1177.61|1181.65|1179.85|1178.91|1177.11|0
1637000400000|2021-11-15 18:20:00|1179.66|1177.86|1179.16|1177.36|1180.4|1178.6|1176.67|1174.87|0
1637000700000|2021-11-15 18:25:00|1179.41|1177.61|1178.78|1176.98|1179.41|1177.61|1177.42|1175.62|0
1637001000000|2021-11-15 18:30:00|1178.66|1176.86|1177.91|1176.11|1179.41|1177.61|1177.66|1175.86|0
1637001300000|2021-11-15 18:35:00|1177.78|1175.98|1177.66|1175.86|1178.41|1176.61|1177.17|1175.37|0
1637001600000|2021-11-15 18:40:00|1177.91|1176.11|1177.42|1175.62|1177.91|1176.11|1175.92|1174.12|0
1637001900000|2021-11-15 18:45:00|1177.17|1175.37|1178.78|1176.98|1179.16|1177.36|1177.17|1175.37|0
1637002200000|2021-11-15 18:50:00|1178.91|1177.11|1177.91|1176.11|1179.16|1177.36|1177.91|1176.11|0
1637002500000|2021-11-15 18:55:00|1177.66|1175.86|1177.17|1175.37|1178.66|1176.86|1176.92|1175.12|0
1637002800000|2021-11-15 19:00:00|1177.41|1175.61|1175.92|1174.12|1177.41|1175.61|1175.17|1173.37|0
1637003100000|2021-11-15 19:05:00|1175.67|1173.87|1175.92|1174.12|1176.17|1174.37|1174.18|1172.38|0
1637003400000|2021-11-15 19:10:00|1175.67|1173.87|1175.17|1173.37|1177.16|1175.36|1175.17|1173.37|0
1637003700000|2021-11-15 19:15:00|1175.42|1173.62|1173.68|1171.88|1175.67|1173.87|1173.43|1171.63|0
1637004000000|2021-11-15 19:20:00|1173.43|1171.63|1174.43|1172.63|1174.92|1173.12|1172.44|1170.64|0
1637004300000|2021-11-15 19:25:00|1174.68|1172.88|1174.43|1172.63|1174.92|1173.12|1172.19|1170.39|0
1637004600000|2021-11-15 19:30:00|1174.18|1172.38|1175.42|1173.62|1175.67|1173.87|1173.3|1171.5|0
1637004900000|2021-11-15 19:35:00|1175.67|1173.87|1176.17|1174.37|1176.42|1174.62|1175.42|1173.62|0
1637005200000|2021-11-15 19:40:00|1176.42|1174.62|1179.4|1177.6|1179.9|1178.1|1176.42|1174.62|0
1637005500000|2021-11-15 19:45:00|1179.15|1177.35|1179.15|1177.35|1180.89|1179.09|1178.16|1176.36|0
1637005800000|2021-11-15 19:50:00|1179.4|1177.6|1177.66|1175.86|1180.15|1178.35|1177.41|1175.61|0
1637006100000|2021-11-15 19:55:00|1177.41|1175.61|1179.15|1177.35|1180.15|1178.35|1177.41|1175.61|0
1637006400000|2021-11-15 20:00:00|1178.4|1176.6|1178.15|1176.35|1180.15|1178.35|1178.15|1176.35|0
1637006700000|2021-11-15 20:05:00|1178.4|1176.6|1177.41|1175.61|1178.9|1177.1|1177.16|1175.36|0
1637007000000|2021-11-15 20:10:00|1177.66|1175.86|1178.15|1176.35|1178.9|1177.1|1176.66|1174.86|0
1637007300000|2021-11-15 20:15:00|1177.66|1175.86|1178.4|1176.6|1179.89|1178.09|1177.41|1175.61|0
1637007600000|2021-11-15 20:20:00|1178.65|1176.85|1179.4|1177.6|1180.14|1178.34|1178.65|1176.85|0
1637007900000|2021-11-15 20:25:00|1179.15|1177.35|1180.64|1178.84|1181.14|1179.34|1178.9|1177.1|0
1637008200000|2021-11-15 20:30:00|1180.39|1178.59|1177.65|1175.85|1180.64|1178.84|1177.41|1175.61|0
1637008500000|2021-11-15 20:35:00|1177.41|1175.61|1176.66|1174.86|1178.4|1176.6|1176.16|1174.36|0
1637008800000|2021-11-15 20:40:00|1176.41|1174.61|1176.66|1174.86|1177.4|1175.6|1175.17|1173.37|0
1637009100000|2021-11-15 20:45:00|1176.16|1174.36|1174.67|1172.87|1176.41|1174.61|1173.18|1171.38|0
1637009400000|2021-11-15 20:50:00|1174.42|1172.62|1174.17|1172.37|1174.92|1173.12|1172.43|1170.63|0
1637009700000|2021-11-15 20:55:00|1174.42|1172.62|1181.38|1179.58|1181.38|1179.58|1173.67|1171.87|0
1637010000000|2021-11-15 21:00:00|1180.64|1178.84|1181.88|1180.08|1183.13|1181.33|1180.64|1178.84|0
1637010300000|2021-11-15 21:05:00|1181.38|1179.58|1181.88|1180.08|1182.13|1180.33|1179.89|1178.09|0
1637010600000|2021-11-15 21:10:00|1181.63|1179.83|1183.37|1181.57|1183.62|1181.82|1180.89|1179.09|0
1637010900000|2021-11-15 21:15:00|1183.57|1181.37|1183.08|1180.88|1183.57|1181.37|1182.58|1180.38|0
1637011200000|2021-11-15 21:20:00|1183.32|1181.12|1182.58|1180.38|1183.57|1181.37|1182.33|1180.13|0
1637011500000|2021-11-15 21:25:00|1182.83|1180.63|1182.58|1180.38|1182.83|1180.63|1182.33|1180.13|0
1637011800000|2021-11-15 21:30:00|1182.33|1180.13|1183.07|1180.87|1183.19|1180.99|1182.33|1180.13|0
1637012100000|2021-11-15 21:35:00|1182.82|1180.62|1182.58|1180.38|1182.82|1180.62|1182.33|1180.13|0
1637012400000|2021-11-15 21:40:00|1182.33|1180.13|1182.58|1180.38|1182.82|1180.62|1182.33|1180.13|0
1637012700000|2021-11-15 21:45:00|1182.82|1180.62|1181.83|1179.63|1182.82|1180.62|1181.58|1179.38|0
1637013000000|2021-11-15 21:50:00|1182.08|1179.88|1182.57|1180.37|1182.57|1180.37|1182.08|1179.88|0
1637013300000|2021-11-15 21:55:00|1182.82|1180.62|1183.19|1180.99|1183.19|1180.99|1182.57|1180.37|0
1637013600000|2021-11-15 22:00:00|1183.05|1180.85|1182.8|1180.6|1183.27|1181.07|1182.8|1180.6|0
1637013900000|2021-11-15 22:05:00|1182.83|1180.63|1182.8|1180.6|1182.83|1180.63|1182.8|1180.6|0
1637014800000|2021-11-15 22:20:00|1182.62|1180.42|1182.65|1180.45|1182.65|1180.45|1182.51|1180.31|0
1637015100000|2021-11-15 22:25:00|1182.47|1180.27|1182.51|1180.31|1182.58|1180.38|1182.43|1180.23|0
1637015400000|2021-11-15 22:30:00|1182.54|1180.34|1182.69|1180.49|1182.73|1180.53|1182.54|1180.34|0
1637015700000|2021-11-15 22:35:00|1182.54|1180.34|1182.65|1180.45|1182.65|1180.45|1182.54|1180.34|0
1637016000000|2021-11-15 22:40:00|1182.69|1180.49|1182.54|1180.34|1182.69|1180.49|1182.54|1180.34|0
1637016300000|2021-11-15 22:45:00|1182.51|1180.31|1182.07|1179.87|1182.51|1180.31|1181.96|1179.76|0
1637016600000|2021-11-15 22:50:00|1182.1|1179.9|1181.99|1179.79|1182.1|1179.9|1181.81|1179.61|0
1637016900000|2021-11-15 22:55:00|1182.07|1179.87|1181.96|1179.76|1182.43|1180.23|1181.96|1179.76|0
1637017200000|2021-11-15 23:00:00|1182.69|1180.49|1182.57|1180.37|1183.07|1180.87|1182.32|1180.12|0
1637017500000|2021-11-15 23:05:00|1182.32|1180.12|1182.82|1180.62|1183.07|1180.87|1182.32|1180.12|0
1637017800000|2021-11-15 23:10:00|1183.07|1180.87|1181.32|1179.12|1183.07|1180.87|1181.32|1179.12|0
1637018100000|2021-11-15 23:15:00|1181.08|1178.88|1180.95|1178.75|1181.32|1179.12|1180.58|1178.38|0
1637018400000|2021-11-15 23:20:00|1181.07|1178.87|1181.32|1179.12|1181.32|1179.12|1180.95|1178.75|0
1637018700000|2021-11-15 23:25:00|1181.07|1178.87|1181.57|1179.37|1181.57|1179.37|1180.58|1178.38|0
1637019000000|2021-11-15 23:30:00|1181.32|1179.12|1181.19|1178.99|1181.57|1179.37|1180.82|1178.62|0
1637019300000|2021-11-15 23:35:00|1181.32|1179.12|1181.32|1179.12|1182.07|1179.87|1181.07|1178.87|0
1637019600000|2021-11-15 23:40:00|1181.57|1179.37|1181.82|1179.62|1182.07|1179.87|1181.07|1178.87|0
1637019900000|2021-11-15 23:45:00|1182.07|1179.87|1181.07|1178.87|1182.07|1179.87|1180.82|1178.62|0
1637020200000|2021-11-15 23:50:00|1181.19|1178.99|1181.57|1179.37|1181.57|1179.37|1180.82|1178.62|0
1637020500000|2021-11-15 23:55:00|1181.82|1179.62|1181.57|1179.37|1181.82|1179.62|1181.57|1179.37|0
1637020800000|2021-11-16 00:00:00|1181.82|1179.62|1183.56|1181.36|1184.06|1181.86|1181.32|1179.12|0
1637021100000|2021-11-16 00:05:00|1183.31|1181.11|1182.31|1180.11|1183.31|1181.11|1182.07|1179.87|0
1637021400000|2021-11-16 00:10:00|1182.19|1179.99|1182.07|1179.87|1182.31|1180.11|1181.82|1179.62|0
1637021700000|2021-11-16 00:15:00|1181.82|1179.62|1181.07|1178.87|1182.07|1179.87|1180.57|1178.37|0
1637022000000|2021-11-16 00:20:00|1181.19|1178.99|1180.07|1177.87|1182.31|1180.11|1179.83|1177.63|0
1637022300000|2021-11-16 00:25:00|1179.83|1177.63|1179.58|1177.38|1180.32|1178.12|1179.08|1176.88|0
1637022600000|2021-11-16 00:30:00|1179.33|1177.13|1179.33|1177.13|1179.33|1177.13|1178.58|1176.38|0
1637022900000|2021-11-16 00:35:00|1179.58|1177.38|1180.32|1178.12|1180.32|1178.12|1179.58|1177.38|0
1637023200000|2021-11-16 00:40:00|1180.07|1177.87|1179.82|1177.62|1180.82|1178.62|1179.08|1176.88|0
1637023500000|2021-11-16 00:45:00|1180.07|1177.87|1180.82|1178.62|1180.82|1178.62|1179.82|1177.62|0
1637023800000|2021-11-16 00:50:00|1181.07|1178.87|1181.81|1179.61|1182.06|1179.86|1181.07|1178.87|0
1637024100000|2021-11-16 00:55:00|1181.93|1179.73|1182.56|1180.36|1183.31|1181.11|1181.81|1179.61|0
1637024400000|2021-11-16 01:00:00|1183.06|1180.86|1182.56|1180.36|1183.31|1181.11|1182.56|1180.36|0
1637024700000|2021-11-16 01:05:00|1182.31|1180.11|1183.31|1181.11|1183.8|1181.6|1182.31|1180.11|0
1637025000000|2021-11-16 01:10:00|1183.55|1181.35|1184.8|1182.6|1184.8|1182.6|1183.3|1181.1|0
1637025300000|2021-11-16 01:15:00|1184.55|1182.35|1186.41|1184.21|1186.54|1184.34|1184.05|1181.85|0
1637025600000|2021-11-16 01:20:00|1186.29|1184.09|1186.54|1184.34|1187.04|1184.84|1185.79|1183.59|0
1637025900000|2021-11-16 01:25:00|1186.41|1184.21|1186.04|1183.84|1186.54|1184.34|1185.79|1183.59|0
1637026200000|2021-11-16 01:30:00|1186.29|1184.09|1185.29|1183.09|1186.29|1184.09|1185.04|1182.84|0
1637026500000|2021-11-16 01:35:00|1185.54|1183.34|1186.04|1183.84|1186.29|1184.09|1185.29|1183.09|0
1637026800000|2021-11-16 01:40:00|1185.79|1183.59|1186.04|1183.84|1186.29|1184.09|1185.54|1183.34|0
1637027100000|2021-11-16 01:45:00|1185.79|1183.59|1186.79|1184.59|1187.03|1184.83|1185.79|1183.59|0
1637027400000|2021-11-16 01:50:00|1187.28|1185.08|1186.29|1184.09|1187.65|1185.45|1186.29|1184.09|0
1637027700000|2021-11-16 01:55:00|1186.54|1184.34|1188.28|1186.08|1188.78|1186.58|1186.29|1184.09|0
1637028000000|2021-11-16 02:00:00|1188.4|1186.2|1187.78|1185.58|1188.4|1186.2|1187.78|1185.58|0
1637028300000|2021-11-16 02:05:00|1188.03|1185.83|1187.4|1185.2|1188.03|1185.83|1187.4|1185.2|0
1637028600000|2021-11-16 02:10:00|1187.28|1185.08|1187.53|1185.33|1187.53|1185.33|1186.53|1184.33|0
1637028900000|2021-11-16 02:15:00|1187.28|1185.08|1186.04|1183.84|1187.28|1185.08|1186.04|1183.84|0
1637029200000|2021-11-16 02:20:00|1185.79|1183.59|1186.28|1184.08|1186.53|1184.33|1185.79|1183.59|0
1637029500000|2021-11-16 02:25:00|1186.04|1183.84|1186.53|1184.33|1186.53|1184.33|1186.04|1183.84|0
1637029800000|2021-11-16 02:30:00|1186.28|1184.08|1186.78|1184.58|1187.28|1185.08|1186.28|1184.08|0
1637030100000|2021-11-16 02:35:00|1186.53|1184.33|1186.53|1184.33|1187.03|1184.83|1186.03|1183.83|0
1637030400000|2021-11-16 02:40:00|1186.28|1184.08|1185.79|1183.59|1186.28|1184.08|1185.79|1183.59|0
1637030700000|2021-11-16 02:45:00|1186.03|1183.83|1185.29|1183.09|1186.28|1184.08|1185.04|1182.84|0
1637031000000|2021-11-16 02:50:00|1185.54|1183.34|1185.04|1182.84|1185.54|1183.34|1185.04|1182.84|0
1637031300000|2021-11-16 02:55:00|1185.29|1183.09|1185.54|1183.34|1185.54|1183.34|1185.29|1183.09|0
1637031600000|2021-11-16 03:00:00|1185.78|1183.58|1186.28|1184.08|1186.28|1184.08|1185.54|1183.34|0
1637031900000|2021-11-16 03:05:00|1186.53|1184.33|1186.28|1184.08|1186.78|1184.58|1186.28|1184.08|0
1637032200000|2021-11-16 03:10:00|1186.03|1183.83|1186.78|1184.58|1186.78|1184.58|1186.03|1183.83|0
1637032500000|2021-11-16 03:15:00|1186.53|1184.33|1186.78|1184.58|1186.78|1184.58|1186.28|1184.08|0
1637032800000|2021-11-16 03:20:00|1186.53|1184.33|1186.28|1184.08|1186.53|1184.33|1186.28|1184.08|0
1637033100000|2021-11-16 03:25:00|1186.53|1184.33|1186.28|1184.08|1186.53|1184.33|1186.03|1183.83|0
1637033400000|2021-11-16 03:30:00|1186.53|1184.33|1186.28|1184.08|1186.53|1184.33|1186.28|1184.08|0
1637033700000|2021-11-16 03:35:00|1186.15|1183.95|1185.78|1183.58|1186.28|1184.08|1185.65|1183.45|0
1637034000000|2021-11-16 03:40:00|1185.53|1183.33|1185.53|1183.33|1185.78|1183.58|1185.53|1183.33|0
1637034300000|2021-11-16 03:45:00|1185.28|1183.08|1185.03|1182.83|1185.53|1183.33|1185.03|1182.83|0
1637034600000|2021-11-16 03:50:00|1185.28|1183.08|1185.53|1183.33|1185.78|1183.58|1185.28|1183.08|0
1637034900000|2021-11-16 03:55:00|1185.28|1183.08|1185.53|1183.33|1185.78|1183.58|1185.28|1183.08|0
1637035200000|2021-11-16 04:00:00|1185.28|1183.08|1184.78|1182.58|1185.53|1183.33|1184.78|1182.58|0
1637035500000|2021-11-16 04:05:00|1184.54|1182.34|1184.53|1182.33|1184.78|1182.58|1184.04|1181.84|0
1637035800000|2021-11-16 04:10:00|1184.29|1182.09|1184.53|1182.33|1184.78|1182.58|1184.29|1182.09|0
1637036100000|2021-11-16 04:15:00|1184.29|1182.09|1184.04|1181.84|1184.53|1182.33|1184.04|1181.84|0
1637036400000|2021-11-16 04:20:00|1183.79|1181.59|1181.3|1179.1|1183.79|1181.59|1180.3|1178.1|0
1637036700000|2021-11-16 04:25:00|1181.05|1178.85|1180.8|1178.6|1181.05|1178.85|1180.3|1178.1|0
1637037000000|2021-11-16 04:30:00|1180.55|1178.35|1181.05|1178.85|1181.3|1179.1|1180.05|1177.85|0
1637037300000|2021-11-16 04:35:00|1180.8|1178.6|1181.8|1179.6|1181.8|1179.6|1180.8|1178.6|0
1637037600000|2021-11-16 04:40:00|1181.55|1179.35|1181.3|1179.1|1181.8|1179.6|1181.05|1178.85|0
1637037900000|2021-11-16 04:45:00|1181.05|1178.85|1181.05|1178.85|1181.3|1179.1|1180.8|1178.6|0
1637038200000|2021-11-16 04:50:00|1180.8|1178.6|1181.05|1178.85|1181.05|1178.85|1180.8|1178.6|0
1637038500000|2021-11-16 04:55:00|1180.8|1178.6|1180.55|1178.35|1180.8|1178.6|1179.8|1177.6|0
1637038800000|2021-11-16 05:00:00|1180.67|1178.47|1181.54|1179.34|1182.04|1179.84|1180.67|1178.47|0
1637039100000|2021-11-16 05:05:00|1181.66|1179.46|1181.54|1179.34|1181.79|1179.59|1181.05|1178.85|0
1637039400000|2021-11-16 05:10:00|1181.41|1179.21|1181.05|1178.85|1181.54|1179.34|1180.8|1178.6|0
1637039700000|2021-11-16 05:15:00|1180.8|1178.6|1179.8|1177.6|1181.05|1178.85|1179.8|1177.6|0
1637040000000|2021-11-16 05:20:00|1179.92|1177.72|1178.31|1176.11|1180.05|1177.85|1177.56|1175.36|0
1637040300000|2021-11-16 05:25:00|1178.06|1175.86|1178.06|1175.86|1178.56|1176.36|1177.06|1174.86|0
1637040600000|2021-11-16 05:30:00|1177.81|1175.61|1179.05|1176.85|1179.55|1177.35|1177.81|1175.61|0
1637040900000|2021-11-16 05:35:00|1178.8|1176.6|1179.8|1177.6|1179.8|1177.6|1178.56|1176.36|0
1637041200000|2021-11-16 05:40:00|1179.92|1177.72|1179.3|1177.1|1179.92|1177.72|1179.05|1176.85|0
1637041500000|2021-11-16 05:45:00|1179.42|1177.22|1178.8|1176.6|1179.8|1177.6|1178.8|1176.6|0
1637041800000|2021-11-16 05:50:00|1179.05|1176.85|1178.31|1176.11|1179.05|1176.85|1178.31|1176.11|0
1637042100000|2021-11-16 05:55:00|1178.06|1175.86|1178.8|1176.6|1178.8|1176.6|1178.06|1175.86|0
1637042400000|2021-11-16 06:00:00|1178.55|1176.35|1178.8|1176.6|1179.3|1177.1|1178.18|1175.98|0
1637042700000|2021-11-16 06:05:00|1178.55|1176.35|1179.05|1176.85|1179.05|1176.85|1178.55|1176.35|0
1637043000000|2021-11-16 06:10:00|1178.8|1176.6|1179.3|1177.1|1179.3|1177.1|1178.8|1176.6|0
1637043300000|2021-11-16 06:15:00|1179.8|1177.6|1178.55|1176.35|1180.05|1177.85|1178.55|1176.35|0
1637043600000|2021-11-16 06:20:00|1178.67|1176.47|1178.8|1176.6|1179.05|1176.85|1178.55|1176.35|0
1637043900000|2021-11-16 06:25:00|1178.67|1176.47|1177.06|1174.86|1178.67|1176.47|1177.06|1174.86|0
1637044200000|2021-11-16 06:30:00|1177.56|1175.36|1178.05|1175.85|1178.05|1175.85|1177.31|1175.11|0
1637044500000|2021-11-16 06:35:00|1178.3|1176.1|1178.05|1175.85|1178.3|1176.1|1177.8|1175.6|0
1637044800000|2021-11-16 06:40:00|1177.8|1175.6|1177.8|1175.6|1178.3|1176.1|1177.56|1175.36|0
1637045100000|2021-11-16 06:45:00|1177.67|1175.47|1178.05|1175.85|1178.55|1176.35|1177.67|1175.47|0
1637045400000|2021-11-16 06:50:00|1178.17|1175.97|1178.8|1176.6|1179.05|1176.85|1178.17|1175.97|0
1637045700000|2021-11-16 06:55:00|1178.55|1176.35|1179.3|1177.1|1179.3|1177.1|1178.55|1176.35|0
1637046000000|2021-11-16 07:00:00|1179.05|1176.85|1180.04|1177.84|1180.54|1178.34|1179.05|1176.85|0
1637046300000|2021-11-16 07:05:00|1179.79|1177.59|1180.04|1177.84|1180.04|1177.84|1179.54|1177.34|0
1637046600000|2021-11-16 07:10:00|1179.91|1177.71|1178.8|1176.6|1180.29|1178.09|1178.67|1176.47|0
1637046900000|2021-11-16 07:15:00|1178.55|1176.35|1180.29|1178.09|1180.54|1178.34|1178.55|1176.35|0
1637047200000|2021-11-16 07:20:00|1180.41|1178.21|1181.04|1178.84|1181.04|1178.84|1179.79|1177.59|0
1637047500000|2021-11-16 07:25:00|1180.79|1178.59|1180.04|1177.84|1180.79|1178.59|1180.04|1177.84|0
1637047800000|2021-11-16 07:30:00|1179.79|1177.59|1180.29|1178.09|1180.29|1178.09|1179.54|1177.34|0
1637048100000|2021-11-16 07:35:00|1180.41|1178.21|1180.79|1178.59|1180.79|1178.59|1179.79|1177.59|0
1637048400000|2021-11-16 07:40:00|1180.66|1178.46|1180.54|1178.34|1181.53|1179.33|1180.54|1178.34|0
1637048700000|2021-11-16 07:45:00|1180.78|1178.58|1180.78|1178.58|1181.28|1179.08|1180.66|1178.46|0
1637049000000|2021-11-16 07:50:00|1180.9|1178.7|1180.78|1178.58|1181.03|1178.83|1180.54|1178.34|0
1637049300000|2021-11-16 07:55:00|1180.54|1178.34|1180.29|1178.09|1180.78|1178.58|1179.79|1177.59|0
1637049600000|2021-11-16 08:00:00|1180.04|1177.84|1181.53|1179.33|1182.77|1180.57|1180.04|1177.84|0
1637049900000|2021-11-16 08:05:00|1181.2|1179.4|1180.09|1178.29|1181.58|1179.78|1179.59|1177.79|0
1637050200000|2021-11-16 08:10:00|1180.33|1178.53|1179.34|1177.54|1180.33|1178.53|1179.09|1177.29|0
1637050500000|2021-11-16 08:15:00|1179.09|1177.29|1179.71|1177.91|1180.33|1178.53|1179.09|1177.29|0
1637050800000|2021-11-16 08:20:00|1179.59|1177.79|1178.34|1176.54|1180.08|1178.28|1178.34|1176.54|0
1637051100000|2021-11-16 08:25:00|1178.59|1176.79|1178.09|1176.29|1179.34|1177.54|1178.09|1176.29|0
1637051400000|2021-11-16 08:30:00|1178.34|1176.54|1176.85|1175.05|1179.59|1177.79|1176.85|1175.05|0
1637051700000|2021-11-16 08:35:00|1177.1|1175.3|1173.61|1171.81|1177.35|1175.55|1173.12|1171.32|0
1637052000000|2021-11-16 08:40:00|1173.86|1172.06|1175.11|1173.31|1176.22|1174.42|1173.86|1172.06|0
1637052300000|2021-11-16 08:45:00|1174.86|1173.06|1174.86|1173.06|1175.85|1174.05|1174.48|1172.68|0
1637052600000|2021-11-16 08:50:00|1174.73|1172.93|1174.36|1172.56|1175.35|1173.55|1174.36|1172.56|0
1637052900000|2021-11-16 08:55:00|1174.11|1172.31|1174.73|1172.93|1175.6|1173.8|1173.86|1172.06|0
1637053200000|2021-11-16 09:00:00|1174.61|1172.81|1174.61|1172.81|1176.1|1174.3|1174.61|1172.81|0
1637053500000|2021-11-16 09:05:00|1174.86|1173.06|1175.6|1173.8|1175.72|1173.92|1174.61|1172.81|0
1637053800000|2021-11-16 09:10:00|1175.72|1173.92|1176.35|1174.55|1176.6|1174.8|1175.6|1173.8|0
1637054100000|2021-11-16 09:15:00|1176.6|1174.8|1175.85|1174.05|1176.6|1174.8|1175.6|1173.8|0
1637054400000|2021-11-16 09:20:00|1175.6|1173.8|1175.6|1173.8|1175.6|1173.8|1174.85|1173.05|0
1637054700000|2021-11-16 09:25:00|1175.35|1173.55|1175.85|1174.05|1176.1|1174.3|1175.35|1173.55|0
1637055000000|2021-11-16 09:30:00|1176.1|1174.3|1176.35|1174.55|1176.6|1174.8|1175.6|1173.8|0
1637055300000|2021-11-16 09:35:00|1176.1|1174.3|1175.85|1174.05|1176.59|1174.79|1175.6|1173.8|0
1637055600000|2021-11-16 09:40:00|1176.1|1174.3|1176.35|1174.55|1176.35|1174.55|1175.72|1173.92|0
1637055900000|2021-11-16 09:45:00|1176.34|1174.54|1177.09|1175.29|1177.34|1175.54|1176.34|1174.54|0
1637056200000|2021-11-16 09:50:00|1177.21|1175.41|1177.09|1175.29|1177.59|1175.79|1177.09|1175.29|0
1637056500000|2021-11-16 09:55:00|1177.34|1175.54|1178.09|1176.29|1178.83|1177.03|1177.34|1175.54|0
1637056800000|2021-11-16 10:00:00|1178.21|1176.41|1177.84|1176.04|1178.58|1176.78|1177.59|1175.79|0
1637057100000|2021-11-16 10:05:00|1177.96|1176.16|1176.84|1175.04|1177.96|1176.16|1176.71|1174.91|0
1637057400000|2021-11-16 10:10:00|1176.96|1175.16|1174.6|1172.8|1176.96|1175.16|1174.1|1172.3|0
1637057700000|2021-11-16 10:15:00|1174.35|1172.55|1173.11|1171.31|1174.35|1172.55|1172.61|1170.81|0
1637058000000|2021-11-16 10:20:00|1172.86|1171.06|1173.85|1172.05|1174.6|1172.8|1172.61|1170.81|0
1637058300000|2021-11-16 10:25:00|1174.1|1172.3|1174.35|1172.55|1174.35|1172.55|1172.86|1171.06|0
1637058600000|2021-11-16 10:30:00|1174.6|1172.8|1175.35|1173.55|1175.35|1173.55|1174.6|1172.8|0
1637058900000|2021-11-16 10:35:00|1175.59|1173.79|1175.59|1173.79|1175.84|1174.04|1174.97|1173.17|0
1637059200000|2021-11-16 10:40:00|1175.35|1173.55|1175.1|1173.3|1175.59|1173.79|1174.85|1173.05|0
1637059500000|2021-11-16 10:45:00|1174.85|1173.05|1175.34|1173.54|1176.34|1174.54|1174.85|1173.05|0
1637059800000|2021-11-16 10:50:00|1175.59|1173.79|1175.59|1173.79|1175.84|1174.04|1175.34|1173.54|0
1637060100000|2021-11-16 10:55:00|1175.84|1174.04|1175.59|1173.79|1176.09|1174.29|1175.34|1173.54|0
1637060400000|2021-11-16 11:00:00|1175.34|1173.54|1175.84|1174.04|1176.09|1174.29|1175.09|1173.29|0
1637060700000|2021-11-16 11:05:00|1175.59|1173.79|1176.34|1174.54|1176.59|1174.79|1175.34|1173.54|0
1637061000000|2021-11-16 11:10:00|1176.59|1174.79|1176.09|1174.29|1176.59|1174.79|1175.84|1174.04|0
1637061300000|2021-11-16 11:15:00|1176.34|1174.54|1176.84|1175.04|1177.08|1175.28|1176.09|1174.29|0
1637061600000|2021-11-16 11:20:00|1177.08|1175.28|1177.08|1175.28|1177.33|1175.53|1176.83|1175.03|0
1637061900000|2021-11-16 11:25:00|1177.33|1175.53|1178.82|1177.02|1179.07|1177.27|1177.33|1175.53|0
1637062200000|2021-11-16 11:30:00|1179.07|1177.27|1182.06|1180.26|1182.06|1180.26|1179.07|1177.27|0
1637062500000|2021-11-16 11:35:00|1181.81|1180.01|1181.56|1179.76|1182.31|1180.51|1181.06|1179.26|0
1637062800000|2021-11-16 11:40:00|1181.31|1179.51|1182.31|1180.51|1182.56|1180.76|1181.06|1179.26|0
1637063100000|2021-11-16 11:45:00|1182.56|1180.76|1183.05|1181.25|1183.92|1182.12|1182.56|1180.76|0
1637063400000|2021-11-16 11:50:00|1182.92|1181.12|1183.3|1181.5|1183.55|1181.75|1182.8|1181|0
1637063700000|2021-11-16 11:55:00|1183.8|1182|1184.3|1182.5|1185.04|1183.24|1183.8|1182|0
1637064000000|2021-11-16 12:00:00|1184.55|1182.75|1184.55|1182.75|1185.04|1183.24|1184.05|1182.25|0
1637064300000|2021-11-16 12:05:00|1184.8|1183|1184.79|1182.99|1185.04|1183.24|1184.55|1182.75|0
1637064600000|2021-11-16 12:10:00|1184.67|1182.87|1183.55|1181.75|1185.04|1183.24|1183.3|1181.5|0
1637064900000|2021-11-16 12:15:00|1183.3|1181.5|1183.55|1181.75|1184.17|1182.37|1182.8|1181|0
1637065200000|2021-11-16 12:20:00|1183.3|1181.5|1182.55|1180.75|1183.3|1181.5|1181.81|1180.01|0
1637065500000|2021-11-16 12:25:00|1182.8|1181|1182.3|1180.5|1182.8|1181|1182.06|1180.26|0
1637065800000|2021-11-16 12:30:00|1182.06|1180.26|1182.3|1180.5|1182.55|1180.75|1182.06|1180.26|0
1637066100000|2021-11-16 12:35:00|1182.06|1180.26|1182.05|1180.25|1182.06|1180.26|1181.56|1179.76|0
1637066400000|2021-11-16 12:40:00|1181.81|1180.01|1181.31|1179.51|1182.05|1180.25|1181.06|1179.26|0
1637066700000|2021-11-16 12:45:00|1181.43|1179.63|1180.81|1179.01|1181.56|1179.76|1180.56|1178.76|0
1637067000000|2021-11-16 12:50:00|1180.68|1178.88|1180.56|1178.76|1180.68|1178.88|1179.81|1178.01|0
1637067300000|2021-11-16 12:55:00|1180.31|1178.51|1181.31|1179.51|1181.31|1179.51|1180.31|1178.51|0
1637067600000|2021-11-16 13:00:00|1181.06|1179.26|1183.05|1181.25|1183.3|1181.5|1181.06|1179.26|0
1637067900000|2021-11-16 13:05:00|1182.8|1181|1183.3|1181.5|1183.3|1181.5|1182.55|1180.75|0
1637068200000|2021-11-16 13:10:00|1183.05|1181.25|1182.55|1180.75|1183.3|1181.5|1182.3|1180.5|0
1637068500000|2021-11-16 13:15:00|1182.8|1181|1182.55|1180.75|1183.05|1181.25|1182.3|1180.5|0
1637068800000|2021-11-16 13:20:00|1182.8|1181|1182.8|1181|1183.54|1181.74|1182.55|1180.75|0
1637069100000|2021-11-16 13:25:00|1183.05|1181.25|1183.3|1181.5|1183.3|1181.5|1182.3|1180.5|0
1637069400000|2021-11-16 13:30:00|1184.16|1182.36|1182.3|1180.5|1184.54|1182.74|1180.06|1178.26|0
1637069700000|2021-11-16 13:35:00|1182.55|1180.75|1185.78|1183.98|1186.53|1184.73|1182.3|1180.5|0
1637070000000|2021-11-16 13:40:00|1185.53|1183.73|1181.8|1180|1187.03|1185.23|1181.8|1180|0
1637070300000|2021-11-16 13:45:00|1182.05|1180.25|1181.3|1179.5|1182.05|1180.25|1178.32|1176.52|0
1637070600000|2021-11-16 13:50:00|1181.05|1179.25|1181.05|1179.25|1182.3|1180.5|1180.8|1179|0
1637070900000|2021-11-16 13:55:00|1180.8|1179|1180.56|1178.76|1182.3|1180.5|1180.31|1178.51|0
1637071200000|2021-11-16 14:00:00|1180.06|1178.26|1179.56|1177.76|1180.31|1178.51|1178.19|1176.39|0
1637071500000|2021-11-16 14:05:00|1179.31|1177.51|1179.06|1177.26|1180.31|1178.51|1178.81|1177.01|0
1637071800000|2021-11-16 14:10:00|1179.56|1177.76|1176.57|1174.77|1179.56|1177.76|1176.57|1174.77|0
1637072100000|2021-11-16 14:15:00|1176.32|1174.52|1176.57|1174.77|1177.07|1175.27|1175.58|1173.78|0
1637072400000|2021-11-16 14:20:00|1176.82|1175.02|1178.06|1176.26|1178.56|1176.76|1176.82|1175.02|0
1637072700000|2021-11-16 14:25:00|1178.31|1176.51|1178.06|1176.26|1178.31|1176.51|1176.82|1175.02|0
1637073000000|2021-11-16 14:30:00|1177.82|1176.02|1184.29|1182.49|1184.53|1182.73|1177.32|1175.52|0
1637073300000|2021-11-16 14:35:00|1184.53|1182.73|1189.13|1187.33|1192.75|1190.95|1184.53|1182.73|0
1637073600000|2021-11-16 14:40:00|1190.26|1188.46|1191.25|1189.45|1191.75|1189.95|1189.01|1187.21|0
1637073900000|2021-11-16 14:45:00|1191.75|1189.95|1194.24|1192.44|1194.99|1193.19|1191.25|1189.45|0
1637074200000|2021-11-16 14:50:00|1195.24|1193.44|1191.75|1189.95|1196.23|1194.43|1189.76|1187.96|0
1637074500000|2021-11-16 14:55:00|1192.25|1190.45|1191.25|1189.45|1193|1191.2|1190.26|1188.46|0
1637074800000|2021-11-16 15:00:00|1191.5|1189.7|1195.73|1193.93|1195.73|1193.93|1191.5|1189.7|0
1637075100000|2021-11-16 15:05:00|1195.98|1194.18|1193.49|1191.69|1195.98|1194.18|1191.5|1189.7|0
1637075400000|2021-11-16 15:10:00|1193.74|1191.94|1194.99|1193.19|1194.99|1193.19|1193|1191.2|0
1637075700000|2021-11-16 15:15:00|1195.24|1193.44|1192.99|1191.19|1196.48|1194.68|1192.25|1190.45|0
1637076000000|2021-11-16 15:20:00|1192.5|1190.7|1191|1189.2|1193.61|1191.81|1189.51|1187.71|0
1637076300000|2021-11-16 15:25:00|1190.5|1188.7|1187.52|1185.72|1191.5|1189.7|1187.52|1185.72|0
1637076600000|2021-11-16 15:30:00|1187.02|1185.22|1190.26|1188.46|1191.25|1189.45|1187.02|1185.22|0
1637076900000|2021-11-16 15:35:00|1190.75|1188.95|1190.25|1188.45|1192|1190.2|1189.26|1187.46|0
1637077200000|2021-11-16 15:40:00|1190.01|1188.21|1189.51|1187.71|1191.5|1189.7|1188.26|1186.46|0
1637077500000|2021-11-16 15:45:00|1189.76|1187.96|1189.13|1187.33|1190.01|1188.21|1187.27|1185.47|0
1637077800000|2021-11-16 15:50:00|1189.01|1187.21|1189.76|1187.96|1190.25|1188.45|1188.51|1186.71|0
1637078100000|2021-11-16 15:55:00|1190|1188.2|1190.25|1188.45|1190.5|1188.7|1188.51|1186.71|0
1637078400000|2021-11-16 16:00:00|1190.5|1188.7|1193.99|1192.19|1193.99|1192.19|1190.5|1188.7|0
1637078700000|2021-11-16 16:05:00|1194.24|1192.44|1195.48|1193.68|1195.48|1193.68|1193.74|1191.94|0
1637079000000|2021-11-16 16:10:00|1195.73|1193.93|1198.97|1197.17|1199.46|1197.66|1195.73|1193.93|0
1637079300000|2021-11-16 16:15:00|1199.22|1197.42|1202.45|1200.65|1202.95|1201.15|1199.22|1197.42|0
1637079600000|2021-11-16 16:20:00|1202.95|1201.15|1203.2|1201.4|1205.19|1203.39|1202.7|1200.9|0
1637079900000|2021-11-16 16:25:00|1202.95|1201.15|1203.93|1202.13|1204.69|1202.89|1202.7|1200.9|0
1637080200000|2021-11-16 16:30:00|1203.68|1201.88|1203.93|1202.13|1204.43|1202.63|1202.68|1200.88|0
1637080500000|2021-11-16 16:35:00|1204.18|1202.38|1204.18|1202.38|1205.92|1204.12|1203.93|1202.13|0
1637080800000|2021-11-16 16:40:00|1204.43|1202.63|1201.95|1200.15|1204.94|1203.14|1201.95|1200.15|0
1637081100000|2021-11-16 16:45:00|1202.2|1200.4|1201.45|1199.65|1202.7|1200.9|1201.45|1199.65|0
1637081400000|2021-11-16 16:50:00|1201.7|1199.9|1203.69|1201.89|1203.94|1202.14|1200.94|1199.14|0
1637081700000|2021-11-16 16:55:00|1203.44|1201.64|1203.3|1201.5|1203.94|1202.14|1202.95|1201.15|0
1637082000000|2021-11-16 17:00:00|1203.8|1202|1202.3|1200.5|1204.54|1202.74|1202.3|1200.5|0
1637082300000|2021-11-16 17:05:00|1202.55|1200.75|1202.3|1200.5|1203.3|1201.5|1201.81|1200.01|0
1637082600000|2021-11-16 17:10:00|1202.17|1200.37|1203.3|1201.5|1203.55|1201.75|1202.17|1200.37|0
1637082900000|2021-11-16 17:15:00|1203.55|1201.75|1204.54|1202.74|1205.04|1203.24|1203.3|1201.5|0
1637083200000|2021-11-16 17:20:00|1204.79|1202.99|1205.04|1203.24|1205.04|1203.24|1203.05|1201.25|0
1637083500000|2021-11-16 17:25:00|1204.79|1202.99|1203.05|1201.25|1204.79|1202.99|1202.8|1201|0
1637083800000|2021-11-16 17:30:00|1202.8|1201|1204.54|1202.74|1204.79|1202.99|1202.3|1200.5|0
1637084100000|2021-11-16 17:35:00|1204.79|1202.99|1204.29|1202.49|1205.29|1203.49|1204.04|1202.24|0
1637084400000|2021-11-16 17:40:00|1204.04|1202.24|1207.53|1205.73|1207.53|1205.73|1204.04|1202.24|0
1637084700000|2021-11-16 17:45:00|1207.28|1205.48|1206.53|1204.73|1208.27|1206.47|1206.03|1204.23|0
1637085000000|2021-11-16 17:50:00|1206.4|1204.6|1206.53|1204.73|1207.03|1205.23|1206.03|1204.23|0
1637085300000|2021-11-16 17:55:00|1206.28|1204.48|1206.28|1204.48|1206.65|1204.85|1205.54|1203.74|0
1637085600000|2021-11-16 18:00:00|1205.54|1203.74|1208.02|1206.22|1208.27|1206.47|1205.54|1203.74|0
1637085900000|2021-11-16 18:05:00|1208.27|1206.47|1208.27|1206.47|1208.52|1206.72|1207.03|1205.23|0
1637086200000|2021-11-16 18:10:00|1208.52|1206.72|1208.02|1206.22|1209.27|1207.47|1207.28|1205.48|0
1637086500000|2021-11-16 18:15:00|1207.77|1205.97|1207.28|1205.48|1209.52|1207.72|1207.03|1205.23|0
1637086800000|2021-11-16 18:20:00|1206.28|1204.48|1208.02|1206.22|1208.02|1206.22|1206.28|1204.48|0
1637087100000|2021-11-16 18:25:00|1207.77|1205.97|1207.28|1205.48|1208.02|1206.22|1207.03|1205.23|0
1637087400000|2021-11-16 18:30:00|1207.52|1205.72|1208.52|1206.72|1209.02|1207.22|1207.52|1205.72|0
1637087700000|2021-11-16 18:35:00|1208.64|1206.84|1209.02|1207.22|1209.27|1207.47|1207.77|1205.97|0
1637088000000|2021-11-16 18:40:00|1209.14|1207.34|1209.51|1207.71|1209.51|1207.71|1208.52|1206.72|0
1637088300000|2021-11-16 18:45:00|1209.63|1207.83|1209.51|1207.71|1210.01|1208.21|1208.77|1206.97|0
1637088600000|2021-11-16 18:50:00|1209.76|1207.96|1209.76|1207.96|1210.51|1208.71|1209.51|1207.71|0
1637088900000|2021-11-16 18:55:00|1210.01|1208.21|1210.26|1208.46|1210.51|1208.71|1209.51|1207.71|0
1637089200000|2021-11-16 19:00:00|1210.01|1208.21|1211.01|1209.21|1211.26|1209.46|1209.26|1207.46|0
1637089500000|2021-11-16 19:05:00|1210.76|1208.96|1210.51|1208.71|1211.01|1209.21|1210.01|1208.21|0
1637089800000|2021-11-16 19:10:00|1210.76|1208.96|1209.51|1207.71|1211.01|1209.21|1209.26|1207.46|0
1637090100000|2021-11-16 19:15:00|1209.26|1207.46|1208.52|1206.72|1209.26|1207.46|1207.27|1205.47|0
1637090400000|2021-11-16 19:20:00|1208.77|1206.97|1206.03|1204.23|1208.77|1206.97|1205.78|1203.98|0
1637090700000|2021-11-16 19:25:00|1206.28|1204.48|1207.77|1205.97|1208.02|1206.22|1206.03|1204.23|0
1637091000000|2021-11-16 19:30:00|1207.52|1205.72|1207.27|1205.47|1208.02|1206.22|1207.27|1205.47|0
1637091300000|2021-11-16 19:35:00|1207.52|1205.72|1206.52|1204.72|1208.02|1206.22|1206.27|1204.47|0
1637091600000|2021-11-16 19:40:00|1206.27|1204.47|1206.02|1204.22|1206.89|1205.09|1205.78|1203.98|0
1637091900000|2021-11-16 19:45:00|1205.78|1203.98|1205.28|1203.48|1206.39|1204.59|1204.78|1202.98|0
1637092200000|2021-11-16 19:50:00|1205.53|1203.73|1206.27|1204.47|1207.02|1205.22|1205.53|1203.73|0
1637092500000|2021-11-16 19:55:00|1206.39|1204.59|1205.53|1203.73|1206.52|1204.72|1205.28|1203.48|0
1637092800000|2021-11-16 20:00:00|1205.28|1203.48|1205.03|1203.23|1206.27|1204.47|1204.78|1202.98|0
1637093100000|2021-11-16 20:05:00|1204.78|1202.98|1204.03|1202.23|1205.03|1203.23|1203.78|1201.98|0
1637093400000|2021-11-16 20:10:00|1204.15|1202.35|1204.03|1202.23|1204.28|1202.48|1202.04|1200.24|0
1637093700000|2021-11-16 20:15:00|1204.15|1202.35|1204.03|1202.23|1205.03|1203.23|1202.79|1200.99|0
1637094000000|2021-11-16 20:20:00|1203.78|1201.98|1204|1202.2|1205.39|1203.59|1203.78|1201.98|0
1637094300000|2021-11-16 20:25:00|1204.25|1202.45|1203.75|1201.95|1204.49|1202.69|1203|1201.2|0
1637094600000|2021-11-16 20:30:00|1203.5|1201.7|1205.74|1203.94|1206.24|1204.44|1203|1201.2|0
1637094900000|2021-11-16 20:35:00|1205.49|1203.69|1204|1202.2|1206.49|1204.69|1203.75|1201.95|0
1637095200000|2021-11-16 20:40:00|1203.75|1201.95|1204.24|1202.44|1205.49|1203.69|1203.75|1201.95|0
1637095500000|2021-11-16 20:45:00|1203.75|1201.95|1200.01|1198.21|1204.49|1202.69|1199.76|1197.96|0
1637095800000|2021-11-16 20:50:00|1200.26|1198.46|1200.51|1198.71|1202.5|1200.7|1199.26|1197.46|0
1637096100000|2021-11-16 20:55:00|1200.26|1198.46|1198.02|1196.22|1201.5|1199.7|1196.53|1194.73|0
1637096400000|2021-11-16 21:00:00|1198.52|1196.72|1199.51|1197.71|1199.51|1197.71|1197.02|1195.22|0
1637096700000|2021-11-16 21:05:00|1199.76|1197.96|1199.51|1197.71|1200.76|1198.96|1199.26|1197.46|0
1637097000000|2021-11-16 21:10:00|1199.38|1197.58|1199.26|1197.46|1199.51|1197.71|1199.01|1197.21|0
1637097300000|2021-11-16 21:15:00|1199.46|1197.26|1201.2|1199|1201.2|1199|1199.21|1197.01|0
1637097600000|2021-11-16 21:20:00|1201.32|1199.12|1200.96|1198.76|1201.45|1199.25|1200.46|1198.26|0
1637097900000|2021-11-16 21:25:00|1200.71|1198.51|1200.96|1198.76|1200.96|1198.76|1200.71|1198.51|0
1637098200000|2021-11-16 21:30:00|1200.71|1198.51|1199.46|1197.26|1200.71|1198.51|1199.46|1197.26|0
1637098500000|2021-11-16 21:35:00|1199.71|1197.51|1199.71|1197.51|1199.96|1197.76|1199.58|1197.38|0
1637098800000|2021-11-16 21:40:00|1199.96|1197.76|1198.96|1196.76|1199.96|1197.76|1198.96|1196.76|0
1637099100000|2021-11-16 21:45:00|1198.71|1196.51|1197.72|1195.52|1198.71|1196.51|1197.72|1195.52|0
1637099400000|2021-11-16 21:50:00|1197.97|1195.77|1197.97|1195.77|1198.22|1196.02|1197.72|1195.52|0
1637099700000|2021-11-16 21:55:00|1198.21|1196.01|1198.33|1196.13|1198.46|1196.26|1197.97|1195.77|0
1637100000000|2021-11-16 22:00:00|1198.22|1196.02|1198.44|1196.24|1198.54|1196.34|1198.18|1195.98|0
1637100300000|2021-11-16 22:05:00|1198.47|1196.27|1198.36|1196.16|1198.47|1196.27|1198.29|1196.09|0
1637100600000|2021-11-16 22:10:00|1198.4|1196.2|1198.47|1196.27|1198.54|1196.34|1198.36|1196.16|0
1637100900000|2021-11-16 22:15:00|1198.51|1196.31|1198.51|1196.31|1198.58|1196.38|1198.14|1195.94|0
1637101200000|2021-11-16 22:20:00|1198.36|1196.16|1198.47|1196.27|1198.54|1196.34|1198.36|1196.16|0
1637101500000|2021-11-16 22:25:00|1198.51|1196.31|1198.51|1196.31|1198.51|1196.31|1198.4|1196.2|0
1637101800000|2021-11-16 22:30:00|1198.62|1196.42|1198.51|1196.31|1198.76|1196.56|1198.51|1196.31|0
1637102100000|2021-11-16 22:35:00|1198.33|1196.13|1198.36|1196.16|1198.4|1196.2|1198.33|1196.13|0
1637102400000|2021-11-16 22:40:00|1198.44|1196.24|1198.54|1196.34|1198.62|1196.42|1198.4|1196.2|0
1637102700000|2021-11-16 22:45:00|1198.73|1196.53|1198.65|1196.45|1198.8|1196.6|1198.51|1196.31|0
1637103000000|2021-11-16 22:50:00|1198.51|1196.31|1198.65|1196.45|1198.84|1196.64|1198.47|1196.27|0
1637103300000|2021-11-16 22:55:00|1198.62|1196.42|1198.58|1196.38|1198.69|1196.49|1198.54|1196.34|0
1637103600000|2021-11-16 23:00:00|1198.83|1196.63|1198.83|1196.63|1199.45|1197.25|1198.33|1196.13|0
1637103900000|2021-11-16 23:05:00|1198.96|1196.76|1198.71|1196.51|1198.96|1196.76|1198.21|1196.01|0
1637104200000|2021-11-16 23:10:00|1198.83|1196.63|1199.7|1197.5|1199.7|1197.5|1198.71|1196.51|0
1637104500000|2021-11-16 23:15:00|1199.2|1197|1196.71|1194.51|1199.2|1197|1196.71|1194.51|0
1637104800000|2021-11-16 23:20:00|1196.83|1194.63|1197.21|1195.01|1197.46|1195.26|1196.83|1194.63|0
1637105100000|2021-11-16 23:25:00|1196.96|1194.76|1198.21|1196.01|1198.21|1196.01|1196.96|1194.76|0
1637105400000|2021-11-16 23:30:00|1197.96|1195.76|1198.95|1196.75|1198.95|1196.75|1197.96|1195.76|0
1637105700000|2021-11-16 23:35:00|1198.71|1196.51|1199.95|1197.75|1199.95|1197.75|1198.71|1196.51|0
1637106000000|2021-11-16 23:40:00|1199.7|1197.5|1200.45|1198.25|1200.7|1198.5|1199.7|1197.5|0
1637106300000|2021-11-16 23:45:00|1200.7|1198.5|1201.46|1199.26|1201.46|1199.26|1200.7|1198.5|0
1637106600000|2021-11-16 23:50:00|1201.71|1199.51|1200.71|1198.51|1201.96|1199.76|1200.71|1198.51|0
1637106900000|2021-11-16 23:55:00|1200.96|1198.76|1200.96|1198.76|1201.08|1198.88|1200.71|1198.51|0
1637107200000|2021-11-17 00:00:00|1200.71|1198.51|1200.46|1198.26|1200.71|1198.51|1199.96|1197.76|0
1637107500000|2021-11-17 00:05:00|1200.58|1198.38|1201.21|1199.01|1201.71|1199.51|1200.58|1198.38|0
1637107800000|2021-11-17 00:10:00|1201.46|1199.26|1201.21|1199.01|1201.71|1199.51|1200.96|1198.76|0
1637108100000|2021-11-17 00:15:00|1200.96|1198.76|1201.46|1199.26|1201.71|1199.51|1200.46|1198.26|0
1637108400000|2021-11-17 00:20:00|1201.21|1199.01|1200.96|1198.76|1201.71|1199.51|1200.96|1198.76|0
1637108700000|2021-11-17 00:25:00|1200.71|1198.51|1199.71|1197.51|1200.83|1198.63|1199.22|1197.02|0
1637109000000|2021-11-17 00:30:00|1199.46|1197.26|1200.46|1198.26|1200.46|1198.26|1199.46|1197.26|0
1637109300000|2021-11-17 00:35:00|1200.21|1198.01|1200.46|1198.26|1200.96|1198.76|1199.96|1197.76|0
1637109600000|2021-11-17 00:40:00|1200.71|1198.51|1199.71|1197.51|1200.71|1198.51|1199.71|1197.51|0
1637109900000|2021-11-17 00:45:00|1199.96|1197.76|1198.97|1196.77|1199.96|1197.76|1198.97|1196.77|0
1637110200000|2021-11-17 00:50:00|1199.08|1196.88|1200.21|1198.01|1200.21|1198.01|1199.08|1196.88|0
1637110500000|2021-11-17 00:55:00|1199.96|1197.76|1200.21|1198.01|1200.46|1198.26|1199.46|1197.26|0
1637110800000|2021-11-17 01:00:00|1199.96|1197.76|1199.96|1197.76|1200.46|1198.26|1199.21|1197.01|0
1637111100000|2021-11-17 01:05:00|1199.71|1197.51|1199.46|1197.26|1199.96|1197.76|1199.21|1197.01|0
1637111400000|2021-11-17 01:10:00|1199.71|1197.51|1200.21|1198.01|1200.21|1198.01|1199.46|1197.26|0
1637111700000|2021-11-17 01:15:00|1199.96|1197.76|1200.71|1198.51|1200.71|1198.51|1199.96|1197.76|0
1637112000000|2021-11-17 01:20:00|1200.46|1198.26|1199.96|1197.76|1200.71|1198.51|1199.83|1197.63|0
1637112300000|2021-11-17 01:25:00|1199.71|1197.51|1199.96|1197.76|1200.46|1198.26|1199.71|1197.51|0
1637112600000|2021-11-17 01:30:00|1200.21|1198.01|1200.21|1198.01|1200.46|1198.26|1199.71|1197.51|0
1637112900000|2021-11-17 01:35:00|1200.46|1198.26|1198.71|1196.51|1200.7|1198.5|1198.71|1196.51|0
1637113200000|2021-11-17 01:40:00|1198.96|1196.76|1198.21|1196.01|1199.46|1197.26|1198.21|1196.01|0
1637113500000|2021-11-17 01:45:00|1198.33|1196.13|1198.96|1196.76|1199.21|1197.01|1198.21|1196.01|0
1637113800000|2021-11-17 01:50:00|1199.08|1196.88|1199.46|1197.26|1199.71|1197.51|1198.71|1196.51|0
1637114100000|2021-11-17 01:55:00|1199.71|1197.51|1199.21|1197.01|1199.71|1197.51|1199.21|1197.01|0
1637114400000|2021-11-17 02:00:00|1199.46|1197.26|1198.21|1196.01|1199.46|1197.26|1198.21|1196.01|0
1637114700000|2021-11-17 02:05:00|1197.96|1195.76|1198.71|1196.51|1198.71|1196.51|1197.96|1195.76|0
1637115000000|2021-11-17 02:10:00|1198.46|1196.26|1199.21|1197.01|1199.46|1197.26|1198.46|1196.26|0
1637115300000|2021-11-17 02:15:00|1199.33|1197.13|1199.46|1197.26|1199.46|1197.26|1198.96|1196.76|0
1637115600000|2021-11-17 02:20:00|1199.71|1197.51|1199.71|1197.51|1199.95|1197.75|1199.46|1197.26|0
1637115900000|2021-11-17 02:25:00|1199.7|1197.5|1199.46|1197.26|1199.7|1197.5|1199.21|1197.01|0
1637116200000|2021-11-17 02:30:00|1199.7|1197.5|1199.21|1197.01|1199.7|1197.5|1198.96|1196.76|0
1637116500000|2021-11-17 02:35:00|1199.33|1197.13|1199.08|1196.88|1199.46|1197.26|1198.96|1196.76|0
1637116800000|2021-11-17 02:40:00|1198.71|1196.51|1198.46|1196.26|1198.96|1196.76|1198.46|1196.26|0
1637117100000|2021-11-17 02:45:00|1198.58|1196.38|1198.96|1196.76|1198.96|1196.76|1198.46|1196.26|0
1637117400000|2021-11-17 02:50:00|1198.83|1196.63|1197.46|1195.26|1198.83|1196.63|1197.08|1194.88|0
1637117700000|2021-11-17 02:55:00|1197.71|1195.51|1197.46|1195.26|1197.71|1195.51|1197.46|1195.26|0
1637118000000|2021-11-17 03:00:00|1197.33|1195.13|1198.21|1196.01|1198.46|1196.26|1197.21|1195.01|0
1637118300000|2021-11-17 03:05:00|1198.33|1196.13|1197.96|1195.76|1198.46|1196.26|1197.71|1195.51|0
1637118600000|2021-11-17 03:10:00|1197.83|1195.63|1197.21|1195.01|1197.96|1195.76|1196.71|1194.51|0
1637118900000|2021-11-17 03:15:00|1196.96|1194.76|1196.46|1194.26|1197.21|1195.01|1196.22|1194.02|0
1637119200000|2021-11-17 03:20:00|1196.22|1194.02|1194.22|1192.02|1196.22|1194.02|1193.97|1191.77|0
1637119500000|2021-11-17 03:25:00|1193.97|1191.77|1194.72|1192.52|1194.97|1192.77|1193.73|1191.53|0
1637119800000|2021-11-17 03:30:00|1194.97|1192.77|1195.22|1193.02|1195.47|1193.27|1194.72|1192.52|0
1637120100000|2021-11-17 03:35:00|1194.97|1192.77|1194.72|1192.52|1195.22|1193.02|1194.47|1192.27|0
1637120400000|2021-11-17 03:40:00|1194.59|1192.39|1193.48|1191.28|1194.97|1192.77|1192.98|1190.78|0
1637120700000|2021-11-17 03:45:00|1192.98|1190.78|1192.98|1190.78|1192.98|1190.78|1192.48|1190.28|0
1637121000000|2021-11-17 03:50:00|1193.23|1191.03|1193.72|1191.52|1193.72|1191.52|1192.98|1190.78|0
1637121300000|2021-11-17 03:55:00|1193.97|1191.77|1193.72|1191.52|1193.97|1191.77|1193.47|1191.27|0
1637121600000|2021-11-17 04:00:00|1193.97|1191.77|1194.47|1192.27|1194.72|1192.52|1193.97|1191.77|0
1637121900000|2021-11-17 04:05:00|1194.72|1192.52|1194.47|1192.27|1194.72|1192.52|1194.22|1192.02|0
1637122200000|2021-11-17 04:10:00|1194.22|1192.02|1195.46|1193.26|1195.71|1193.51|1194.22|1192.02|0
1637122500000|2021-11-17 04:15:00|1195.71|1193.51|1195.71|1193.51|1195.71|1193.51|1195.46|1193.26|0
1637122800000|2021-11-17 04:20:00|1195.46|1193.26|1194.97|1192.77|1195.71|1193.51|1194.97|1192.77|0
1637123100000|2021-11-17 04:25:00|1195.21|1193.01|1195.21|1193.01|1195.21|1193.01|1194.97|1192.77|0
1637123400000|2021-11-17 04:30:00|1194.97|1192.77|1194.72|1192.52|1194.97|1192.77|1194.47|1192.27|0
1637123700000|2021-11-17 04:35:00|1194.47|1192.27|1194.96|1192.76|1195.08|1192.88|1194.47|1192.27|0
1637124000000|2021-11-17 04:40:00|1195.21|1193.01|1195.21|1193.01|1195.46|1193.26|1194.96|1192.76|0
1637124300000|2021-11-17 04:45:00|1195.46|1193.26|1195.46|1193.26|1195.71|1193.51|1195.46|1193.26|0
1637124600000|2021-11-17 04:50:00|1196.21|1194.01|1196.46|1194.26|1196.46|1194.26|1195.96|1193.76|0
1637124900000|2021-11-17 04:55:00|1196.71|1194.51|1196.21|1194.01|1196.71|1194.51|1195.96|1193.76|0
1637125200000|2021-11-17 05:00:00|1196.46|1194.26|1196.71|1194.51|1197.45|1195.25|1196.46|1194.26|0
1637125500000|2021-11-17 05:05:00|1196.95|1194.75|1197.2|1195|1197.45|1195.25|1196.95|1194.75|0
1637125800000|2021-11-17 05:10:00|1197.45|1195.25|1196.7|1194.5|1197.45|1195.25|1196.7|1194.5|0
1637126100000|2021-11-17 05:15:00|1196.95|1194.75|1196.21|1194.01|1196.95|1194.75|1196.21|1194.01|0
1637126400000|2021-11-17 05:20:00|1196.33|1194.13|1196.21|1194.01|1196.7|1194.5|1195.96|1193.76|0
1637126700000|2021-11-17 05:25:00|1195.71|1193.51|1195.21|1193.01|1195.71|1193.51|1195.21|1193.01|0
1637127000000|2021-11-17 05:30:00|1195.46|1193.26|1196.45|1194.25|1196.7|1194.5|1195.46|1193.26|0
1637127300000|2021-11-17 05:35:00|1196.57|1194.37|1197.45|1195.25|1198.2|1196|1196.57|1194.37|0
1637127600000|2021-11-17 05:40:00|1197.7|1195.5|1197.2|1195|1197.7|1195.5|1196.95|1194.75|0
1637127900000|2021-11-17 05:45:00|1196.95|1194.75|1196.45|1194.25|1196.95|1194.75|1196.2|1194|0
1637128200000|2021-11-17 05:50:00|1196.2|1194|1196.45|1194.25|1196.7|1194.5|1196.2|1194|0
1637128500000|2021-11-17 05:55:00|1196.2|1194|1195.46|1193.26|1197.2|1195|1195.46|1193.26|0
1637128800000|2021-11-17 06:00:00|1195.21|1193.01|1195.71|1193.51|1195.95|1193.75|1195.21|1193.01|0
1637129100000|2021-11-17 06:05:00|1195.95|1193.75|1195.21|1193.01|1195.95|1193.75|1195.21|1193.01|0
1637129400000|2021-11-17 06:10:00|1195.08|1192.88|1195.46|1193.26|1195.46|1193.26|1194.71|1192.51|0
1637129700000|2021-11-17 06:15:00|1195.21|1193.01|1196.2|1194|1196.2|1194|1194.96|1192.76|0
1637130000000|2021-11-17 06:20:00|1196.45|1194.25|1196.95|1194.75|1196.95|1194.75|1195.95|1193.75|0
1637130300000|2021-11-17 06:25:00|1197.2|1195|1197.94|1195.74|1197.94|1195.74|1196.7|1194.5|0
1637130600000|2021-11-17 06:30:00|1197.69|1195.49|1197.45|1195.25|1197.94|1195.74|1197.45|1195.25|0
1637130900000|2021-11-17 06:35:00|1197.57|1195.37|1197.94|1195.74|1198.19|1195.99|1197.45|1195.25|0
1637131200000|2021-11-17 06:40:00|1197.69|1195.49|1197.2|1195|1197.94|1195.74|1196.95|1194.75|0
1637131500000|2021-11-17 06:45:00|1197.44|1195.24|1197.2|1195|1197.44|1195.24|1196.95|1194.75|0
1637131800000|2021-11-17 06:50:00|1197.31|1195.11|1197.44|1195.24|1197.69|1195.49|1197.2|1195|0
1637132100000|2021-11-17 06:55:00|1197.69|1195.49|1196.95|1194.75|1197.69|1195.49|1196.95|1194.75|0
1637132400000|2021-11-17 07:00:00|1197.19|1194.99|1197.19|1194.99|1197.56|1195.36|1197.07|1194.87|0
1637132700000|2021-11-17 07:05:00|1197.31|1195.11|1196.45|1194.25|1197.69|1195.49|1196.45|1194.25|0
1637133000000|2021-11-17 07:10:00|1196.2|1194|1195.2|1193|1196.45|1194.25|1195.2|1193|0
1637133300000|2021-11-17 07:15:00|1195.45|1193.25|1195.45|1193.25|1195.82|1193.62|1194.95|1192.75|0
1637133600000|2021-11-17 07:20:00|1195.32|1193.12|1195.95|1193.75|1195.95|1193.75|1195.2|1193|0
1637133900000|2021-11-17 07:25:00|1195.7|1193.5|1196.69|1194.49|1196.69|1194.49|1195.57|1193.37|0
1637134200000|2021-11-17 07:30:00|1196.45|1194.25|1197.19|1194.99|1197.19|1194.99|1196.45|1194.25|0
1637134500000|2021-11-17 07:35:00|1197.44|1195.24|1197.19|1194.99|1197.69|1195.49|1197.19|1194.99|0
1637134800000|2021-11-17 07:40:00|1196.94|1194.74|1196.94|1194.74|1197.19|1194.99|1196.56|1194.36|0
1637135100000|2021-11-17 07:45:00|1196.69|1194.49|1197.19|1194.99|1197.44|1195.24|1196.69|1194.49|0
1637135400000|2021-11-17 07:50:00|1197.44|1195.24|1198.19|1195.99|1198.68|1196.48|1197.19|1194.99|0
1637135700000|2021-11-17 07:55:00|1198.06|1195.86|1199.05|1196.85|1199.68|1197.48|1197.94|1195.74|0
1637136000000|2021-11-17 08:00:00|1199.43|1197.23|1198.95|1196.75|1199.43|1197.23|1197.95|1195.75|0
1637136300000|2021-11-17 08:05:00|1198.75|1196.95|1199.25|1197.45|1199.5|1197.7|1198.25|1196.45|0
1637136600000|2021-11-17 08:10:00|1199|1197.2|1199.99|1198.19|1200.74|1198.94|1199|1197.2|0
1637136900000|2021-11-17 08:15:00|1200.11|1198.31|1199.99|1198.19|1200.99|1199.19|1199.99|1198.19|0
1637137200000|2021-11-17 08:20:00|1200.24|1198.44|1201.24|1199.44|1201.24|1199.44|1199.99|1198.19|0
1637137500000|2021-11-17 08:25:00|1201.49|1199.69|1201.49|1199.69|1202.23|1200.43|1201.24|1199.44|0
1637137800000|2021-11-17 08:30:00|1201.24|1199.44|1200.49|1198.69|1201.49|1199.69|1199.99|1198.19|0
1637138100000|2021-11-17 08:35:00|1200.24|1198.44|1200.99|1199.19|1201.48|1199.68|1200.24|1198.44|0
1637138400000|2021-11-17 08:40:00|1200.74|1198.94|1201.73|1199.93|1201.98|1200.18|1200.74|1198.94|0
1637138700000|2021-11-17 08:45:00|1201.98|1200.18|1201.23|1199.43|1202.48|1200.68|1200.99|1199.19|0
1637139000000|2021-11-17 08:50:00|1201.11|1199.31|1201.23|1199.43|1201.48|1199.68|1200.99|1199.19|0
1637139300000|2021-11-17 08:55:00|1201.48|1199.68|1201.35|1199.55|1201.48|1199.68|1201.23|1199.43|0
1637139600000|2021-11-17 09:00:00|1201.48|1199.68|1201.23|1199.43|1201.48|1199.68|1200.98|1199.18|0
1637139900000|2021-11-17 09:05:00|1201.48|1199.68|1199.99|1198.19|1201.48|1199.68|1199.99|1198.19|0
1637140200000|2021-11-17 09:10:00|1200.24|1198.44|1199.74|1197.94|1200.24|1198.44|1199.49|1197.69|0
1637140500000|2021-11-17 09:15:00|1199.49|1197.69|1199.24|1197.44|1199.74|1197.94|1199.24|1197.44|0
1637140800000|2021-11-17 09:20:00|1198.99|1197.19|1199.24|1197.44|1199.49|1197.69|1198.99|1197.19|0
1637141100000|2021-11-17 09:25:00|1198.99|1197.19|1198.74|1196.94|1199.24|1197.44|1198.74|1196.94|0
1637141400000|2021-11-17 09:30:00|1198.24|1196.44|1197.99|1196.19|1198.24|1196.44|1197.75|1195.95|0
1637141700000|2021-11-17 09:35:00|1197.75|1195.95|1196.25|1194.45|1197.99|1196.19|1196.25|1194.45|0
1637142000000|2021-11-17 09:40:00|1196|1194.2|1196.5|1194.7|1197|1195.2|1196|1194.2|0
1637142300000|2021-11-17 09:45:00|1196.75|1194.95|1197|1195.2|1197.25|1195.45|1196.75|1194.95|0
1637142600000|2021-11-17 09:50:00|1196.75|1194.95|1196.25|1194.45|1197|1195.2|1196.25|1194.45|0
1637142900000|2021-11-17 09:55:00|1196.5|1194.7|1196.5|1194.7|1196.5|1194.7|1196.25|1194.45|0
1637143200000|2021-11-17 10:00:00|1196.62|1194.82|1197.25|1195.45|1197.49|1195.69|1196.5|1194.7|0
1637143500000|2021-11-17 10:05:00|1197|1195.2|1196.5|1194.7|1197.25|1195.45|1196.5|1194.7|0
1637143800000|2021-11-17 10:10:00|1196.25|1194.45|1196.25|1194.45|1196.5|1194.7|1196|1194.2|0
1637144100000|2021-11-17 10:15:00|1196|1194.2|1196.5|1194.7|1196.5|1194.7|1195.75|1193.95|0
1637144400000|2021-11-17 10:20:00|1196.25|1194.45|1195.5|1193.7|1197|1195.2|1195.5|1193.7|0
1637144700000|2021-11-17 10:25:00|1195.75|1193.95|1196.25|1194.45|1196.5|1194.7|1195.5|1193.7|0
1637145000000|2021-11-17 10:30:00|1196.37|1194.57|1196.5|1194.7|1196.5|1194.7|1195.75|1193.95|0
1637145300000|2021-11-17 10:35:00|1196.25|1194.45|1196|1194.2|1196.25|1194.45|1196|1194.2|0
1637145600000|2021-11-17 10:40:00|1195.75|1193.95|1196.5|1194.7|1196.74|1194.94|1195.75|1193.95|0
1637145900000|2021-11-17 10:45:00|1196.74|1194.94|1196.5|1194.7|1196.74|1194.94|1196.5|1194.7|0
1637146200000|2021-11-17 10:50:00|1196.61|1194.81|1196.25|1194.45|1196.86|1195.06|1196.25|1194.45|0
1637146500000|2021-11-17 10:55:00|1196.5|1194.7|1195.75|1193.95|1196.5|1194.7|1195.37|1193.57|0
1637146800000|2021-11-17 11:00:00|1196|1194.2|1195|1193.2|1196|1194.2|1195|1193.2|0
1637147100000|2021-11-17 11:05:00|1195.25|1193.45|1196|1194.2|1196|1194.2|1194.75|1192.95|0
1637147400000|2021-11-17 11:10:00|1196.12|1194.32|1196.24|1194.44|1196.24|1194.44|1196|1194.2|0
1637147700000|2021-11-17 11:15:00|1196|1194.2|1196.24|1194.44|1196.24|1194.44|1195.75|1193.95|0
1637148000000|2021-11-17 11:20:00|1196|1194.2|1196.24|1194.44|1196.74|1194.94|1196|1194.2|0
1637148300000|2021-11-17 11:25:00|1196.49|1194.69|1196.99|1195.19|1196.99|1195.19|1196.49|1194.69|0
1637148600000|2021-11-17 11:30:00|1197.24|1195.44|1196.99|1195.19|1197.49|1195.69|1196.86|1195.06|0
1637148900000|2021-11-17 11:35:00|1197.11|1195.31|1196.49|1194.69|1197.11|1195.31|1196.24|1194.44|0
1637149200000|2021-11-17 11:40:00|1196.74|1194.94|1195.74|1193.94|1196.74|1194.94|1195.74|1193.94|0
1637149500000|2021-11-17 11:45:00|1195.99|1194.19|1194.75|1192.95|1195.99|1194.19|1194.62|1192.82|0
1637149800000|2021-11-17 11:50:00|1194.87|1193.07|1195.49|1193.69|1195.49|1193.69|1194.5|1192.7|0
1637150100000|2021-11-17 11:55:00|1195.25|1193.45|1196.74|1194.94|1196.74|1194.94|1195.25|1193.45|0
1637150400000|2021-11-17 12:00:00|1196.99|1195.19|1198.23|1196.43|1198.48|1196.68|1196.74|1194.94|0
1637150700000|2021-11-17 12:05:00|1198.1|1196.3|1197.98|1196.18|1198.48|1196.68|1197.73|1195.93|0
1637151000000|2021-11-17 12:10:00|1198.23|1196.43|1197.48|1195.68|1198.23|1196.43|1197.48|1195.68|0
1637151300000|2021-11-17 12:15:00|1197.24|1195.44|1198.23|1196.43|1198.48|1196.68|1196.99|1195.19|0
1637151600000|2021-11-17 12:20:00|1198.35|1196.55|1198.48|1196.68|1198.48|1196.68|1197.98|1196.18|0
1637151900000|2021-11-17 12:25:00|1198.23|1196.43|1198.73|1196.93|1198.98|1197.18|1197.85|1196.05|0
1637152200000|2021-11-17 12:30:00|1198.6|1196.8|1198.98|1197.18|1198.98|1197.18|1198.48|1196.68|0
1637152500000|2021-11-17 12:35:00|1198.73|1196.93|1198.23|1196.43|1198.73|1196.93|1197.98|1196.18|0
1637152800000|2021-11-17 12:40:00|1198.1|1196.3|1197.98|1196.18|1198.23|1196.43|1197.73|1195.93|0
1637153100000|2021-11-17 12:45:00|1197.73|1195.93|1197.23|1195.43|1197.98|1196.18|1197.23|1195.43|0
1637153400000|2021-11-17 12:50:00|1196.98|1195.18|1196.73|1194.93|1197.48|1195.68|1196.73|1194.93|0
1637153700000|2021-11-17 12:55:00|1196.49|1194.69|1195.99|1194.19|1196.73|1194.93|1195.99|1194.19|0
1637154000000|2021-11-17 13:00:00|1196.11|1194.31|1194|1192.2|1196.11|1194.31|1194|1192.2|0
1637154300000|2021-11-17 13:05:00|1194.24|1192.44|1193.75|1191.95|1194.49|1192.69|1193|1191.2|0
1637154600000|2021-11-17 13:10:00|1194|1192.2|1191.26|1189.46|1194.11|1192.31|1190.51|1188.71|0
1637154900000|2021-11-17 13:15:00|1191.51|1189.71|1192|1190.2|1192.25|1190.45|1191.01|1189.21|0
1637155200000|2021-11-17 13:20:00|1192.12|1190.32|1193.99|1192.19|1194.24|1192.44|1191.75|1189.95|0
1637155500000|2021-11-17 13:25:00|1194.24|1192.44|1194.99|1193.19|1194.99|1193.19|1193.99|1192.19|0
1637155800000|2021-11-17 13:30:00|1195.11|1193.31|1194.74|1192.94|1195.74|1193.94|1194.49|1192.69|0
1637156100000|2021-11-17 13:35:00|1194.99|1193.19|1194.24|1192.44|1195.49|1193.69|1193.99|1192.19|0
1637156400000|2021-11-17 13:40:00|1194.49|1192.69|1193.49|1191.69|1194.99|1193.19|1193.49|1191.69|0
1637156700000|2021-11-17 13:45:00|1193.74|1191.94|1193.25|1191.45|1193.99|1192.19|1192.87|1191.07|0
1637157000000|2021-11-17 13:50:00|1193.49|1191.69|1193.74|1191.94|1194.24|1192.44|1193.36|1191.56|0
1637157300000|2021-11-17 13:55:00|1193.99|1192.19|1193.74|1191.94|1194.74|1192.94|1193.74|1191.94|0
1637157600000|2021-11-17 14:00:00|1193.99|1192.19|1193.24|1191.44|1194.24|1192.44|1193.24|1191.44|0
1637157900000|2021-11-17 14:05:00|1193.49|1191.69|1193.49|1191.69|1193.99|1192.19|1193.24|1191.44|0
1637158200000|2021-11-17 14:10:00|1193.74|1191.94|1194.74|1192.94|1194.74|1192.94|1193.49|1191.69|0
1637158500000|2021-11-17 14:15:00|1194.86|1193.06|1194.99|1193.19|1195.35|1193.55|1194.74|1192.94|0
1637158800000|2021-11-17 14:20:00|1194.74|1192.94|1195.48|1193.68|1195.73|1193.93|1194.74|1192.94|0
1637159100000|2021-11-17 14:25:00|1195.23|1193.43|1196.23|1194.43|1196.23|1194.43|1194.74|1192.94|0
1637159400000|2021-11-17 14:30:00|1196.73|1194.93|1191.75|1189.95|1196.73|1194.93|1191|1189.2|0
1637159700000|2021-11-17 14:35:00|1191.5|1189.7|1190.01|1188.21|1191.75|1189.95|1188.02|1186.22|0
1637160000000|2021-11-17 14:40:00|1189.02|1187.22|1191.01|1189.21|1191.51|1189.71|1188.02|1186.22|0
1637160300000|2021-11-17 14:45:00|1190.76|1188.96|1188.02|1186.22|1192.75|1190.95|1188.02|1186.22|0
1637160600000|2021-11-17 14:50:00|1187.77|1185.97|1183.31|1181.51|1187.77|1185.97|1182.55|1180.75|0
1637160900000|2021-11-17 14:55:00|1183.06|1181.26|1183.31|1181.51|1184.3|1182.5|1181.32|1179.52|0
1637161200000|2021-11-17 15:00:00|1182.06|1180.26|1187.29|1185.49|1187.54|1185.74|1181.57|1179.77|0
1637161500000|2021-11-17 15:05:00|1187.04|1185.24|1186.29|1184.49|1188.04|1186.24|1185.05|1183.25|0
1637161800000|2021-11-17 15:10:00|1186.54|1184.74|1189.03|1187.23|1189.03|1187.23|1186.54|1184.74|0
1637162100000|2021-11-17 15:15:00|1189.28|1187.48|1185.79|1183.99|1189.28|1187.48|1185.55|1183.75|0
1637162400000|2021-11-17 15:20:00|1186.04|1184.24|1185.79|1183.99|1186.29|1184.49|1184.3|1182.5|0
1637162700000|2021-11-17 15:25:00|1185.91|1184.11|1186.29|1184.49|1188.53|1186.73|1185.91|1184.11|0
1637163000000|2021-11-17 15:30:00|1186.54|1184.74|1189.53|1187.73|1189.78|1187.98|1185.79|1183.99|0
1637163300000|2021-11-17 15:35:00|1189.28|1187.48|1194.26|1192.46|1194.26|1192.46|1189.28|1187.48|0
1637163600000|2021-11-17 15:40:00|1193.76|1191.96|1192.02|1190.22|1194.51|1192.71|1191.27|1189.47|0
1637163900000|2021-11-17 15:45:00|1192.51|1190.71|1191.02|1189.22|1194.26|1192.46|1190.52|1188.72|0
1637164200000|2021-11-17 15:50:00|1190.77|1188.97|1189.51|1187.71|1191.77|1189.97|1187.52|1185.72|0
1637164500000|2021-11-17 15:55:00|1189.76|1187.96|1191.5|1189.7|1191.5|1189.7|1189.26|1187.46|0
1637164800000|2021-11-17 16:00:00|1191.26|1189.46|1190.76|1188.96|1192|1190.2|1190.01|1188.21|0
1637165100000|2021-11-17 16:05:00|1190.63|1188.83|1192|1190.2|1192.75|1190.95|1190.63|1188.83|0
1637165400000|2021-11-17 16:10:00|1191.75|1189.95|1191.5|1189.7|1192.25|1190.45|1191.01|1189.21|0
1637165700000|2021-11-17 16:15:00|1191.25|1189.45|1191.5|1189.7|1192.25|1190.45|1190.51|1188.71|0
1637166000000|2021-11-17 16:20:00|1191|1189.2|1188.52|1186.72|1192.75|1190.95|1188.27|1186.47|0
1637166300000|2021-11-17 16:25:00|1188.76|1186.96|1190.51|1188.71|1190.76|1188.96|1188.02|1186.22|0
1637166600000|2021-11-17 16:30:00|1189.76|1187.96|1190.51|1188.71|1191|1189.2|1189.51|1187.71|0
1637166900000|2021-11-17 16:35:00|1190.26|1188.46|1191.5|1189.7|1191.75|1189.95|1189.51|1187.71|0
1637167200000|2021-11-17 16:40:00|1191.75|1189.95|1192.25|1190.45|1193.74|1191.94|1191.5|1189.7|0
1637167500000|2021-11-17 16:45:00|1192|1190.2|1193.99|1192.19|1194.24|1192.44|1191.75|1189.95|0
1637167800000|2021-11-17 16:50:00|1194.24|1192.44|1194.71|1192.91|1194.74|1192.94|1192.74|1190.94|0
1637168100000|2021-11-17 16:55:00|1194.96|1193.16|1197.24|1195.44|1197.99|1196.19|1194.51|1192.71|0
1637168400000|2021-11-17 17:00:00|1197.49|1195.69|1196|1194.2|1198.24|1196.44|1195.25|1193.45|0
1637168700000|2021-11-17 17:05:00|1195.75|1193.95|1192.02|1190.22|1195.75|1193.95|1190.77|1188.97|0
1637169000000|2021-11-17 17:10:00|1191.52|1189.72|1190.77|1188.97|1192.51|1190.71|1190.77|1188.97|0
1637169300000|2021-11-17 17:15:00|1191.02|1189.22|1188.78|1186.98|1191.52|1189.72|1188.78|1186.98|0
1637169600000|2021-11-17 17:20:00|1188.53|1186.73|1187.04|1185.24|1190.02|1188.22|1186.79|1184.99|0
1637169900000|2021-11-17 17:25:00|1187.28|1185.48|1183.8|1182|1188.03|1186.23|1183.8|1182|0
1637170200000|2021-11-17 17:30:00|1183.55|1181.75|1186.29|1184.49|1186.29|1184.49|1183.3|1181.5|0
1637170500000|2021-11-17 17:35:00|1186.04|1184.24|1189.52|1187.72|1189.52|1187.72|1186.04|1184.24|0
1637170800000|2021-11-17 17:40:00|1189.27|1187.47|1187.78|1185.98|1189.77|1187.97|1185.79|1183.99|0
1637171100000|2021-11-17 17:45:00|1188.03|1186.23|1188.03|1186.23|1188.53|1186.73|1186.04|1184.24|0
1637171400000|2021-11-17 17:50:00|1187.9|1186.1|1186.29|1184.49|1188.03|1186.23|1185.29|1183.49|0
1637171700000|2021-11-17 17:55:00|1186.04|1184.24|1187.28|1185.48|1187.53|1185.73|1184.66|1182.86|0
1637172000000|2021-11-17 18:00:00|1187.53|1185.73|1188.28|1186.48|1189.02|1187.22|1185.79|1183.99|0
1637172300000|2021-11-17 18:05:00|1188.53|1186.73|1189.02|1187.22|1191.26|1189.46|1188.03|1186.23|0
1637172600000|2021-11-17 18:10:00|1189.27|1187.47|1189.27|1187.47|1189.77|1187.97|1186.78|1184.98|0
1637172900000|2021-11-17 18:15:00|1189.02|1187.22|1188.4|1186.6|1189.02|1187.22|1186.78|1184.98|0
1637173200000|2021-11-17 18:20:00|1188.28|1186.48|1190.27|1188.47|1190.52|1188.72|1187.15|1185.35|0
1637173500000|2021-11-17 18:25:00|1190.02|1188.22|1190.52|1188.72|1191.26|1189.46|1190.02|1188.22|0
1637173800000|2021-11-17 18:30:00|1190.76|1188.96|1190.02|1188.22|1191.01|1189.21|1189.02|1187.22|0
1637174100000|2021-11-17 18:35:00|1190.27|1188.47|1191.26|1189.46|1191.51|1189.71|1189.27|1187.47|0
1637174400000|2021-11-17 18:40:00|1191.01|1189.21|1192.51|1190.71|1192.75|1190.95|1190.27|1188.47|0
1637174700000|2021-11-17 18:45:00|1192.75|1190.95|1190.51|1188.71|1192.75|1190.95|1190.51|1188.71|0
1637175000000|2021-11-17 18:50:00|1191.01|1189.21|1192.5|1190.7|1192.75|1190.95|1190.51|1188.71|0
1637175300000|2021-11-17 18:55:00|1192.62|1190.82|1193.5|1191.7|1194|1192.2|1192.01|1190.21|0
1637175600000|2021-11-17 19:00:00|1193.62|1191.82|1193|1191.2|1193.75|1191.95|1191.76|1189.96|0
1637175900000|2021-11-17 19:05:00|1192.75|1190.95|1192.25|1190.45|1193.12|1191.32|1192.01|1190.21|0
1637176200000|2021-11-17 19:10:00|1192.5|1190.7|1191.26|1189.46|1192.5|1190.7|1190.51|1188.71|0
1637176500000|2021-11-17 19:15:00|1191.01|1189.21|1189.52|1187.72|1192.01|1190.21|1188.02|1186.22|0
1637176800000|2021-11-17 19:20:00|1189.27|1187.47|1187.03|1185.23|1189.27|1187.47|1186.28|1184.48|0
1637177100000|2021-11-17 19:25:00|1187.28|1185.48|1188.02|1186.22|1188.77|1186.97|1186.28|1184.48|0
1637177400000|2021-11-17 19:30:00|1187.52|1185.72|1186.28|1184.48|1188.52|1186.72|1186.28|1184.48|0
1637177700000|2021-11-17 19:35:00|1186.53|1184.73|1187.52|1185.72|1188.52|1186.72|1186.28|1184.48|0
1637178000000|2021-11-17 19:40:00|1187.77|1185.97|1189.02|1187.22|1189.27|1187.47|1187.52|1185.72|0
1637178300000|2021-11-17 19:45:00|1188.77|1186.97|1191.01|1189.21|1191.01|1189.21|1188.77|1186.97|0
1637178600000|2021-11-17 19:50:00|1190.88|1189.08|1189.51|1187.71|1191.5|1189.7|1189.02|1187.22|0
1637178900000|2021-11-17 19:55:00|1189.76|1187.96|1191.26|1189.46|1191.5|1189.7|1189.26|1187.46|0
1637179200000|2021-11-17 20:00:00|1191.5|1189.7|1187.77|1185.97|1191.75|1189.95|1187.77|1185.97|0
1637179500000|2021-11-17 20:05:00|1188.02|1186.22|1188.04|1186.24|1188.91|1187.11|1186.55|1184.75|0
1637179800000|2021-11-17 20:10:00|1187.79|1185.99|1188.54|1186.74|1188.79|1186.99|1187.79|1185.99|0
1637180100000|2021-11-17 20:15:00|1188.79|1186.99|1189.53|1187.73|1192.52|1190.72|1188.79|1186.99|0
1637180400000|2021-11-17 20:20:00|1189.78|1187.98|1191.53|1189.73|1191.77|1189.97|1189.53|1187.73|0
1637180700000|2021-11-17 20:25:00|1191.77|1189.97|1190.5|1188.7|1192.27|1190.47|1190.25|1188.45|0
1637181000000|2021-11-17 20:30:00|1190.75|1188.95|1191.25|1189.45|1191.5|1189.7|1189.51|1187.71|0
1637181300000|2021-11-17 20:35:00|1191.5|1189.7|1191.99|1190.19|1192.99|1191.19|1190.75|1188.95|0
1637181600000|2021-11-17 20:40:00|1192.11|1190.31|1191.61|1189.81|1192.49|1190.69|1190.25|1188.45|0
1637181900000|2021-11-17 20:45:00|1191.25|1189.45|1191.99|1190.19|1194.23|1192.43|1191|1189.2|0
1637182200000|2021-11-17 20:50:00|1191.74|1189.94|1190.25|1188.45|1192.49|1190.69|1190.25|1188.45|0
1637182500000|2021-11-17 20:55:00|1190|1188.2|1188.26|1186.46|1190.25|1188.45|1187.02|1185.22|0
1637182800000|2021-11-17 21:00:00|1188.51|1186.71|1186.77|1184.97|1188.51|1186.71|1186.27|1184.47|0
1637183100000|2021-11-17 21:05:00|1187.02|1185.22|1184.28|1182.48|1187.27|1185.47|1184.28|1182.48|0
1637183400000|2021-11-17 21:10:00|1184.53|1182.73|1187.02|1185.22|1187.76|1185.96|1184.53|1182.73|0
1637183700000|2021-11-17 21:15:00|1186.72|1184.52|1186.97|1184.77|1186.97|1184.77|1185.97|1183.77|0
1637184000000|2021-11-17 21:20:00|1187.21|1185.01|1186.72|1184.52|1187.96|1185.76|1186.47|1184.27|0
1637184300000|2021-11-17 21:25:00|1186.97|1184.77|1186.97|1184.77|1187.21|1185.01|1186.47|1184.27|0
1637184600000|2021-11-17 21:30:00|1186.72|1184.52|1186.72|1184.52|1186.97|1184.77|1186.72|1184.52|0
1637184900000|2021-11-17 21:35:00|1186.96|1184.76|1187.58|1185.38|1187.58|1185.38|1186.72|1184.52|0
1637185200000|2021-11-17 21:40:00|1187.46|1185.26|1187.46|1185.26|1187.71|1185.51|1187.21|1185.01|0
1637185500000|2021-11-17 21:45:00|1187.71|1185.51|1187.71|1185.51|1187.71|1185.51|1187.71|1185.51|0
1637185800000|2021-11-17 21:50:00|1187.46|1185.26|1187.21|1185.01|1187.46|1185.26|1187.21|1185.01|0
1637186100000|2021-11-17 21:55:00|1187.46|1185.26|1187.52|1185.32|1187.58|1185.38|1187.21|1185.01|0
1637186400000|2021-11-17 22:00:00|1187.44|1185.24|1187.44|1185.24|1187.44|1185.24|1187.41|1185.21|0
1637186700000|2021-11-17 22:05:00|1187.52|1185.32|1187.66|1185.46|1187.66|1185.46|1187.41|1185.21|0
1637187000000|2021-11-17 22:10:00|1187.52|1185.32|1187.3|1185.1|1187.66|1185.46|1187.26|1185.06|0
1637187300000|2021-11-17 22:15:00|1187.44|1185.24|1187.33|1185.13|1187.69|1185.49|1187.33|1185.13|0
1637187600000|2021-11-17 22:20:00|1187.3|1185.1|1187.26|1185.06|1187.33|1185.13|1187.22|1185.02|0
1637187900000|2021-11-17 22:25:00|1187.22|1185.02|1187.3|1185.1|1187.3|1185.1|1187.01|1184.81|0
1637188200000|2021-11-17 22:30:00|1187.33|1185.13|1187.26|1185.06|1187.33|1185.13|1187.26|1185.06|0
1637188500000|2021-11-17 22:35:00|1187.22|1185.02|1187.22|1185.02|1187.22|1185.02|1187.22|1185.02|0
1637189100000|2021-11-17 22:45:00|1187.26|1185.06|1187.08|1184.88|1187.26|1185.06|1186.9|1184.7|0
1637189400000|2021-11-17 22:50:00|1187.04|1184.84|1187.15|1184.95|1187.3|1185.1|1187.04|1184.84|0
1637189700000|2021-11-17 22:55:00|1186.93|1184.73|1186.9|1184.7|1187.08|1184.88|1186.9|1184.7|0
1637190000000|2021-11-17 23:00:00|1187.57|1185.37|1188.95|1186.75|1189.06|1186.86|1187.57|1185.37|0
1637190300000|2021-11-17 23:05:00|1188.94|1186.74|1187.95|1185.75|1188.94|1186.74|1187.95|1185.75|0
1637190600000|2021-11-17 23:10:00|1188.2|1186|1186.71|1184.51|1188.2|1186|1186.71|1184.51|0
1637190900000|2021-11-17 23:15:00|1187.2|1185|1187.7|1185.5|1187.7|1185.5|1186.71|1184.51|0
1637191200000|2021-11-17 23:20:00|1187.95|1185.75|1187.45|1185.25|1188.2|1186|1187.2|1185|0
1637191500000|2021-11-17 23:25:00|1187.2|1185|1188.94|1186.74|1189.19|1186.99|1187.2|1185|0
1637191800000|2021-11-17 23:30:00|1189.19|1186.99|1189.19|1186.99|1189.44|1187.24|1187.95|1185.75|0
1637192100000|2021-11-17 23:35:00|1189.44|1187.24|1189.69|1187.49|1189.69|1187.49|1189.19|1186.99|0
1637192400000|2021-11-17 23:40:00|1189.44|1187.24|1190.43|1188.23|1190.43|1188.23|1189.19|1186.99|0
1637192700000|2021-11-17 23:45:00|1190.18|1187.98|1189.69|1187.49|1190.43|1188.23|1189.69|1187.49|0
1637193000000|2021-11-17 23:50:00|1189.94|1187.74|1190.18|1187.98|1190.43|1188.23|1189.94|1187.74|0
1637193300000|2021-11-17 23:55:00|1190.3|1188.1|1190.68|1188.48|1190.68|1188.48|1189.93|1187.73|0
1637193600000|2021-11-18 00:00:00|1190.43|1188.23|1191.18|1188.98|1191.43|1189.23|1189.69|1187.49|0
1637193900000|2021-11-18 00:05:00|1190.93|1188.73|1190.68|1188.48|1191.67|1189.47|1190.68|1188.48|0
1637194200000|2021-11-18 00:10:00|1190.93|1188.73|1189.93|1187.73|1191.18|1188.98|1189.68|1187.48|0
1637194500000|2021-11-18 00:15:00|1189.68|1187.48|1190.3|1188.1|1190.43|1188.23|1189.68|1187.48|0
1637194800000|2021-11-18 00:20:00|1190.18|1187.98|1191.67|1189.47|1191.79|1189.59|1190.18|1187.98|0
1637195100000|2021-11-18 00:25:00|1191.42|1189.22|1191.42|1189.22|1191.92|1189.72|1191.17|1188.97|0
1637195400000|2021-11-18 00:30:00|1191.67|1189.47|1191.17|1188.97|1191.92|1189.72|1190.93|1188.73|0
1637195700000|2021-11-18 00:35:00|1190.93|1188.73|1191.67|1189.47|1191.67|1189.47|1190.68|1188.48|0
1637196000000|2021-11-18 00:40:00|1191.42|1189.22|1191.17|1188.97|1191.67|1189.47|1190.92|1188.72|0
1637196300000|2021-11-18 00:45:00|1192.42|1190.22|1192.17|1189.97|1192.91|1190.71|1191.67|1189.47|0
1637196600000|2021-11-18 00:50:00|1192.42|1190.22|1191.67|1189.47|1192.42|1190.22|1191.67|1189.47|0
1637196900000|2021-11-18 00:55:00|1191.92|1189.72|1191.17|1188.97|1192.17|1189.97|1191.17|1188.97|0
1637197200000|2021-11-18 01:00:00|1191.67|1189.47|1191.17|1188.97|1191.92|1189.72|1191.17|1188.97|0
1637197500000|2021-11-18 01:05:00|1191.42|1189.22|1191.42|1189.22|1191.67|1189.47|1190.92|1188.72|0
1637197800000|2021-11-18 01:10:00|1191.29|1189.09|1190.42|1188.22|1191.42|1189.22|1190.42|1188.22|0
1637198100000|2021-11-18 01:15:00|1190.18|1187.98|1190.67|1188.47|1190.92|1188.72|1189.93|1187.73|0
1637198400000|2021-11-18 01:20:00|1190.92|1188.72|1190.17|1187.97|1191.17|1188.97|1190.17|1187.97|0
1637198700000|2021-11-18 01:25:00|1189.93|1187.73|1190.92|1188.72|1191.42|1189.22|1189.93|1187.73|0
1637199000000|2021-11-18 01:30:00|1190.67|1188.47|1190.92|1188.72|1190.92|1188.72|1190.17|1187.97|0
1637199300000|2021-11-18 01:35:00|1190.67|1188.47|1190.67|1188.47|1191.17|1188.97|1190.67|1188.47|0
1637199600000|2021-11-18 01:40:00|1190.42|1188.22|1190.17|1187.97|1191.42|1189.22|1190.17|1187.97|0
1637199900000|2021-11-18 01:45:00|1190.04|1187.84|1190.67|1188.47|1190.92|1188.72|1189.92|1187.72|0
1637200200000|2021-11-18 01:50:00|1190.42|1188.22|1189.92|1187.72|1190.67|1188.47|1189.67|1187.47|0
1637200500000|2021-11-18 01:55:00|1190.17|1187.97|1190.42|1188.22|1190.67|1188.47|1190.17|1187.97|0
1637200800000|2021-11-18 02:00:00|1190.17|1187.97|1191.17|1188.97|1191.41|1189.21|1190.17|1187.97|0
1637201100000|2021-11-18 02:05:00|1191.41|1189.21|1190.67|1188.47|1191.66|1189.46|1190.67|1188.47|0
1637201400000|2021-11-18 02:10:00|1190.42|1188.22|1189.67|1187.47|1191.17|1188.97|1189.18|1186.98|0
1637201700000|2021-11-18 02:15:00|1189.42|1187.22|1188.68|1186.48|1189.42|1187.22|1188.18|1185.98|0
1637202000000|2021-11-18 02:20:00|1188.43|1186.23|1188.68|1186.48|1188.93|1186.73|1188.3|1186.1|0
1637202300000|2021-11-18 02:25:00|1188.93|1186.73|1190.17|1187.97|1190.17|1187.97|1188.8|1186.6|0
1637202600000|2021-11-18 02:30:00|1190.29|1188.09|1191.16|1188.96|1191.66|1189.46|1190.29|1188.09|0
1637202900000|2021-11-18 02:35:00|1191.41|1189.21|1192.65|1190.45|1192.65|1190.45|1191.16|1188.96|0
1637203200000|2021-11-18 02:40:00|1192.41|1190.21|1191.91|1189.71|1192.65|1190.45|1191.66|1189.46|0
1637203500000|2021-11-18 02:45:00|1191.66|1189.46|1191.66|1189.46|1191.91|1189.71|1191.41|1189.21|0
1637203800000|2021-11-18 02:50:00|1191.91|1189.71|1191.16|1188.96|1191.91|1189.71|1191.16|1188.96|0
1637204100000|2021-11-18 02:55:00|1191.28|1189.08|1190.91|1188.71|1191.41|1189.21|1190.66|1188.46|0
1637204400000|2021-11-18 03:00:00|1190.66|1188.46|1190.41|1188.21|1190.91|1188.71|1189.92|1187.72|0
1637204700000|2021-11-18 03:05:00|1190.66|1188.46|1190.66|1188.46|1191.41|1189.21|1190.66|1188.46|0
1637205000000|2021-11-18 03:10:00|1190.41|1188.21|1190.66|1188.46|1190.91|1188.71|1190.41|1188.21|0
1637205300000|2021-11-18 03:15:00|1190.91|1188.71|1189.91|1187.71|1190.91|1188.71|1189.91|1187.71|0
1637205600000|2021-11-18 03:20:00|1189.67|1187.47|1189.91|1187.71|1190.41|1188.21|1189.67|1187.47|0
1637205900000|2021-11-18 03:25:00|1190.16|1187.96|1190.41|1188.21|1190.66|1188.46|1189.91|1187.71|0
1637206200000|2021-11-18 03:30:00|1190.16|1187.96|1190.41|1188.21|1190.66|1188.46|1190.16|1187.96|0
1637206500000|2021-11-18 03:35:00|1190.16|1187.96|1190.66|1188.46|1191.41|1189.21|1190.16|1187.96|0
1637206800000|2021-11-18 03:40:00|1190.41|1188.21|1191.16|1188.96|1191.4|1189.2|1190.41|1188.21|0
1637207100000|2021-11-18 03:45:00|1191.4|1189.2|1191.65|1189.45|1191.65|1189.45|1191.16|1188.96|0
1637207400000|2021-11-18 03:50:00|1191.9|1189.7|1191.65|1189.45|1192.15|1189.95|1191.52|1189.32|0
1637207700000|2021-11-18 03:55:00|1191.77|1189.57|1191.15|1188.95|1191.9|1189.7|1191.15|1188.95|0
1637208000000|2021-11-18 04:00:00|1191.27|1189.07|1191.65|1189.45|1191.65|1189.45|1191.15|1188.95|0
1637208300000|2021-11-18 04:05:00|1191.9|1189.7|1191.4|1189.2|1191.9|1189.7|1191.4|1189.2|0
1637208600000|2021-11-18 04:10:00|1191.65|1189.45|1191.27|1189.07|1191.9|1189.7|1191.15|1188.95|0
1637208900000|2021-11-18 04:15:00|1191.15|1188.95|1192.15|1189.95|1192.15|1189.95|1191.15|1188.95|0
1637209200000|2021-11-18 04:20:00|1191.9|1189.7|1192.15|1189.95|1192.15|1189.95|1191.9|1189.7|0
1637209500000|2021-11-18 04:25:00|1192.02|1189.82|1192.15|1189.95|1192.27|1190.07|1191.9|1189.7|0
1637209800000|2021-11-18 04:30:00|1192.02|1189.82|1192.15|1189.95|1192.4|1190.2|1191.9|1189.7|0
1637210100000|2021-11-18 04:35:00|1192.27|1190.07|1192.15|1189.95|1192.39|1190.19|1191.9|1189.7|0
1637210400000|2021-11-18 04:40:00|1191.9|1189.7|1191.9|1189.7|1192.15|1189.95|1191.9|1189.7|0
1637210700000|2021-11-18 04:45:00|1192.15|1189.95|1192.14|1189.94|1192.15|1189.95|1192.14|1189.94|0
1637211000000|2021-11-18 04:50:00|1192.39|1190.19|1192.64|1190.44|1192.64|1190.44|1192.39|1190.19|0
1637211300000|2021-11-18 04:55:00|1192.39|1190.19|1193.14|1190.94|1193.39|1191.19|1192.39|1190.19|0
1637211600000|2021-11-18 05:00:00|1193.39|1191.19|1194.88|1192.68|1194.88|1192.68|1193.39|1191.19|0
1637211900000|2021-11-18 05:05:00|1195.13|1192.93|1194.63|1192.43|1195.63|1193.43|1193.88|1191.68|0
1637212200000|2021-11-18 05:10:00|1194.38|1192.18|1194.63|1192.43|1194.88|1192.68|1194|1191.8|0
1637212500000|2021-11-18 05:15:00|1194.88|1192.68|1193.88|1191.68|1194.88|1192.68|1193.88|1191.68|0
1637212800000|2021-11-18 05:20:00|1194|1191.8|1194.13|1191.93|1194.63|1192.43|1194|1191.8|0
1637213100000|2021-11-18 05:25:00|1194.38|1192.18|1194.38|1192.18|1194.63|1192.43|1194.13|1191.93|0
1637213400000|2021-11-18 05:30:00|1194.63|1192.43|1195.37|1193.17|1195.37|1193.17|1194.38|1192.18|0
1637213700000|2021-11-18 05:35:00|1195.49|1193.29|1195.12|1192.92|1195.62|1193.42|1195.12|1192.92|0
1637214000000|2021-11-18 05:40:00|1194.88|1192.68|1195|1192.8|1195.49|1193.29|1194.88|1192.68|0
1637214300000|2021-11-18 05:45:00|1194.88|1192.68|1194.38|1192.18|1195.12|1192.92|1194.25|1192.05|0
1637214600000|2021-11-18 05:50:00|1194.13|1191.93|1193.63|1191.43|1194.38|1192.18|1193.38|1191.18|0
1637214900000|2021-11-18 05:55:00|1193.5|1191.3|1193.63|1191.43|1193.88|1191.68|1193.38|1191.18|0
1637215200000|2021-11-18 06:00:00|1193.5|1191.3|1194.13|1191.93|1194.38|1192.18|1193.38|1191.18|0
1637215500000|2021-11-18 06:05:00|1194.38|1192.18|1194.13|1191.93|1194.38|1192.18|1193.88|1191.68|0
1637215800000|2021-11-18 06:10:00|1193.88|1191.68|1193.88|1191.68|1194.13|1191.93|1193.63|1191.43|0
1637216100000|2021-11-18 06:15:00|1194.13|1191.93|1194.13|1191.93|1194.13|1191.93|1193.88|1191.68|0
1637216400000|2021-11-18 06:20:00|1193.88|1191.68|1194.13|1191.93|1194.37|1192.17|1193.88|1191.68|0
1637216700000|2021-11-18 06:25:00|1193.88|1191.68|1194.62|1192.42|1194.62|1192.42|1193.88|1191.68|0
1637217000000|2021-11-18 06:30:00|1194.37|1192.17|1194.37|1192.17|1194.62|1192.42|1194.12|1191.92|0
1637217300000|2021-11-18 06:35:00|1194.62|1192.42|1194.87|1192.67|1194.87|1192.67|1194.62|1192.42|0
1637217600000|2021-11-18 06:40:00|1195.12|1192.92|1195.37|1193.17|1195.37|1193.17|1195.12|1192.92|0
1637217900000|2021-11-18 06:45:00|1195.12|1192.92|1194.62|1192.42|1195.12|1192.92|1194.37|1192.17|0
1637218200000|2021-11-18 06:50:00|1194.49|1192.29|1193.87|1191.67|1194.62|1192.42|1193.87|1191.67|0
1637218500000|2021-11-18 06:55:00|1194.12|1191.92|1195.12|1192.92|1195.12|1192.92|1193.87|1191.67|0
1637218800000|2021-11-18 07:00:00|1194.87|1192.67|1194.62|1192.42|1195.37|1193.17|1194.37|1192.17|0
1637219100000|2021-11-18 07:05:00|1194.87|1192.67|1195.61|1193.41|1195.61|1193.41|1194.62|1192.42|0
1637219400000|2021-11-18 07:10:00|1195.86|1193.66|1196.61|1194.41|1196.86|1194.66|1195.61|1193.41|0
1637219700000|2021-11-18 07:15:00|1196.86|1194.66|1196.36|1194.16|1196.86|1194.66|1196.11|1193.91|0
1637220000000|2021-11-18 07:20:00|1196.11|1193.91|1196.61|1194.41|1196.61|1194.41|1195.86|1193.66|0
1637220300000|2021-11-18 07:25:00|1196.48|1194.28|1196.36|1194.16|1196.61|1194.41|1196.36|1194.16|0
1637220600000|2021-11-18 07:30:00|1196.11|1193.91|1196.11|1193.91|1196.61|1194.41|1196.11|1193.91|0
1637220900000|2021-11-18 07:35:00|1196.23|1194.03|1195.61|1193.41|1196.36|1194.16|1195.61|1193.41|0
1637221200000|2021-11-18 07:40:00|1195.86|1193.66|1196.61|1194.41|1196.61|1194.41|1195.61|1193.41|0
1637221500000|2021-11-18 07:45:00|1196.36|1194.16|1196.11|1193.91|1196.61|1194.41|1196.11|1193.91|0
1637221800000|2021-11-18 07:50:00|1196.36|1194.16|1196.6|1194.4|1196.97|1194.77|1196.36|1194.16|0
1637222100000|2021-11-18 07:55:00|1196.85|1194.65|1197.1|1194.9|1197.6|1195.4|1196.85|1194.65|0
1637222400000|2021-11-18 08:00:00|1196.97|1194.77|1196.36|1194.16|1197.1|1194.9|1196.11|1193.91|0
1637222700000|2021-11-18 08:05:00|1196.16|1194.36|1198.15|1196.35|1198.15|1196.35|1196.16|1194.36|0
1637223000000|2021-11-18 08:10:00|1198.26|1196.46|1197.9|1196.1|1198.39|1196.59|1197.4|1195.6|0
1637223300000|2021-11-18 08:15:00|1198.14|1196.34|1198.39|1196.59|1199.39|1197.59|1198.14|1196.34|0
1637223600000|2021-11-18 08:20:00|1198.64|1196.84|1199.64|1197.84|1199.64|1197.84|1198.64|1196.84|0
1637223900000|2021-11-18 08:25:00|1199.39|1197.59|1200.13|1198.33|1200.13|1198.33|1198.89|1197.09|0
1637224200000|2021-11-18 08:30:00|1199.89|1198.09|1198.14|1196.34|1199.89|1198.09|1197.65|1195.85|0
1637224500000|2021-11-18 08:35:00|1198.26|1196.46|1199.64|1197.84|1199.64|1197.84|1198.14|1196.34|0
1637224800000|2021-11-18 08:40:00|1199.39|1197.59|1199.39|1197.59|1199.63|1197.83|1198.39|1196.59|0
1637225100000|2021-11-18 08:45:00|1199.51|1197.71|1199.88|1198.08|1200.38|1198.58|1199.39|1197.59|0
1637225400000|2021-11-18 08:50:00|1199.63|1197.83|1199.63|1197.83|1199.88|1198.08|1199.39|1197.59|0
1637225700000|2021-11-18 08:55:00|1199.88|1198.08|1200.88|1199.08|1200.88|1199.08|1199.63|1197.83|0
1637226000000|2021-11-18 09:00:00|1200.63|1198.83|1203.61|1201.81|1205.11|1203.31|1200.38|1198.58|0
1637226300000|2021-11-18 09:05:00|1204.11|1202.31|1203.86|1202.06|1204.36|1202.56|1202.87|1201.07|0
1637226600000|2021-11-18 09:10:00|1203.61|1201.81|1203.61|1201.81|1203.86|1202.06|1202.87|1201.07|0
1637226900000|2021-11-18 09:15:00|1203.86|1202.06|1203.86|1202.06|1203.86|1202.06|1203.36|1201.56|0
1637227200000|2021-11-18 09:20:00|1204.11|1202.31|1205.11|1203.31|1205.11|1203.31|1204.11|1202.31|0
1637227500000|2021-11-18 09:25:00|1205.22|1203.42|1205.1|1203.3|1205.6|1203.8|1204.86|1203.06|0
1637227800000|2021-11-18 09:30:00|1205.22|1203.42|1203.89|1202.09|1205.35|1203.55|1203.39|1201.59|0
1637228100000|2021-11-18 09:35:00|1203.64|1201.84|1203.64|1201.84|1203.89|1202.09|1202.4|1200.6|0
1637228400000|2021-11-18 09:40:00|1203.39|1201.59|1202.9|1201.1|1203.64|1201.84|1202.65|1200.85|0
1637228700000|2021-11-18 09:45:00|1203.14|1201.34|1202.65|1200.85|1203.39|1201.59|1202.4|1200.6|0
1637229000000|2021-11-18 09:50:00|1202.4|1200.6|1201.65|1199.85|1202.4|1200.6|1201.15|1199.35|0
1637229300000|2021-11-18 09:55:00|1201.4|1199.6|1200.66|1198.86|1201.9|1200.1|1200.41|1198.61|0
1637229600000|2021-11-18 10:00:00|1200.16|1198.36|1199.41|1197.61|1200.66|1198.86|1199.41|1197.61|0
1637229900000|2021-11-18 10:05:00|1199.16|1197.36|1200.16|1198.36|1200.41|1198.61|1198.66|1196.86|0
1637230200000|2021-11-18 10:10:00|1200.41|1198.61|1200.9|1199.1|1201.15|1199.35|1200.41|1198.61|0
1637230500000|2021-11-18 10:15:00|1200.65|1198.85|1201.15|1199.35|1201.27|1199.47|1200.65|1198.85|0
1637230800000|2021-11-18 10:20:00|1200.9|1199.1|1200.4|1198.6|1200.9|1199.1|1200.4|1198.6|0
1637231100000|2021-11-18 10:25:00|1200.65|1198.85|1200.9|1199.1|1201.4|1199.6|1200.4|1198.6|0
1637231400000|2021-11-18 10:30:00|1200.65|1198.85|1200.9|1199.1|1200.9|1199.1|1200.4|1198.6|0
1637231700000|2021-11-18 10:35:00|1201.15|1199.35|1200.9|1199.1|1201.4|1199.6|1200.4|1198.6|0
1637232000000|2021-11-18 10:40:00|1201.15|1199.35|1201.15|1199.35|1201.15|1199.35|1200.65|1198.85|0
1637232300000|2021-11-18 10:45:00|1200.9|1199.1|1200.65|1198.85|1201.15|1199.35|1200.4|1198.6|0
1637232600000|2021-11-18 10:50:00|1200.52|1198.72|1201.4|1199.6|1201.4|1199.6|1200.15|1198.35|0
1637232900000|2021-11-18 10:55:00|1201.52|1199.72|1202.64|1200.84|1202.64|1200.84|1201.4|1199.6|0
1637233200000|2021-11-18 11:00:00|1202.39|1200.59|1201.64|1199.84|1202.64|1200.84|1201.64|1199.84|0
1637233500000|2021-11-18 11:05:00|1201.4|1199.6|1200.9|1199.1|1201.4|1199.6|1200.65|1198.85|0
1637233800000|2021-11-18 11:10:00|1201.15|1199.35|1201.76|1199.96|1201.89|1200.09|1200.52|1198.72|0
1637234100000|2021-11-18 11:15:00|1201.89|1200.09|1202.14|1200.34|1202.39|1200.59|1201.89|1200.09|0
1637234400000|2021-11-18 11:20:00|1202.39|1200.59|1203.38|1201.58|1203.88|1202.08|1202.39|1200.59|0
1637234700000|2021-11-18 11:25:00|1203.5|1201.7|1203.63|1201.83|1204.63|1202.83|1203.5|1201.7|0
1637235000000|2021-11-18 11:30:00|1203.88|1202.08|1203.13|1201.33|1204.13|1202.33|1203.13|1201.33|0
1637235300000|2021-11-18 11:35:00|1203.38|1201.58|1203.13|1201.33|1203.38|1201.58|1202.89|1201.09|0
1637235600000|2021-11-18 11:40:00|1203.38|1201.58|1202.64|1200.84|1203.63|1201.83|1202.51|1200.71|0
1637235900000|2021-11-18 11:45:00|1202.89|1201.09|1203.63|1201.83|1203.63|1201.83|1202.88|1201.08|0
1637236200000|2021-11-18 11:50:00|1203.75|1201.95|1202.88|1201.08|1204.13|1202.33|1202.64|1200.84|0
1637236500000|2021-11-18 11:55:00|1202.64|1200.84|1202.63|1200.83|1202.88|1201.08|1202.39|1200.59|0
1637236800000|2021-11-18 12:00:00|1202.88|1201.08|1202.14|1200.34|1203.13|1201.33|1201.64|1199.84|0
1637237100000|2021-11-18 12:05:00|1201.89|1200.09|1201.14|1199.34|1202.26|1200.46|1200.89|1199.09|0
1637237400000|2021-11-18 12:10:00|1200.89|1199.09|1200.27|1198.47|1201.39|1199.59|1200.15|1198.35|0
1637237700000|2021-11-18 12:15:00|1200.15|1198.35|1199.4|1197.6|1200.39|1198.59|1199.4|1197.6|0
1637238000000|2021-11-18 12:20:00|1199.65|1197.85|1200.64|1198.84|1200.64|1198.84|1199.65|1197.85|0
1637238300000|2021-11-18 12:25:00|1200.76|1198.96|1200.64|1198.84|1200.89|1199.09|1200.39|1198.59|0
1637238600000|2021-11-18 12:30:00|1200.89|1199.09|1200.39|1198.59|1201.01|1199.21|1200.26|1198.46|0
1637238900000|2021-11-18 12:35:00|1200.26|1198.46|1199.65|1197.85|1200.39|1198.59|1199.4|1197.6|0
1637239200000|2021-11-18 12:40:00|1199.4|1197.6|1198.9|1197.1|1199.52|1197.72|1198.65|1196.85|0
1637239500000|2021-11-18 12:45:00|1198.65|1196.85|1198.52|1196.72|1199.15|1197.35|1198.4|1196.6|0
1637239800000|2021-11-18 12:50:00|1198.65|1196.85|1199.4|1197.6|1199.4|1197.6|1198.4|1196.6|0
1637240100000|2021-11-18 12:55:00|1199.15|1197.35|1198.9|1197.1|1199.15|1197.35|1198.4|1196.6|0
1637240400000|2021-11-18 13:00:00|1199.15|1197.35|1198.4|1196.6|1199.89|1198.09|1198.15|1196.35|0
1637240700000|2021-11-18 13:05:00|1198.65|1196.85|1199.64|1197.84|1199.89|1198.09|1198.65|1196.85|0
1637241000000|2021-11-18 13:10:00|1199.39|1197.59|1199.64|1197.84|1199.64|1197.84|1199.15|1197.35|0
1637241300000|2021-11-18 13:15:00|1199.39|1197.59|1198.4|1196.6|1199.64|1197.84|1198.4|1196.6|0
1637241600000|2021-11-18 13:20:00|1198.27|1196.47|1198.15|1196.35|1198.9|1197.1|1197.9|1196.1|0
1637241900000|2021-11-18 13:25:00|1198.02|1196.22|1198.52|1196.72|1198.65|1196.85|1197.9|1196.1|0
1637242200000|2021-11-18 13:30:00|1198.65|1196.85|1199.14|1197.34|1199.89|1198.09|1198.52|1196.72|0
1637242500000|2021-11-18 13:35:00|1199.39|1197.59|1200.88|1199.08|1201.38|1199.58|1199.39|1197.59|0
1637242800000|2021-11-18 13:40:00|1201.13|1199.33|1198.89|1197.09|1201.13|1199.33|1198.4|1196.6|0
1637243100000|2021-11-18 13:45:00|1198.64|1196.84|1199.64|1197.84|1200.14|1198.34|1198.15|1196.35|0
1637243400000|2021-11-18 13:50:00|1199.39|1197.59|1199.14|1197.34|1199.89|1198.09|1198.64|1196.84|0
1637243700000|2021-11-18 13:55:00|1198.89|1197.09|1198.64|1196.84|1199.14|1197.34|1198.64|1196.84|0
1637244000000|2021-11-18 14:00:00|1198.89|1197.09|1199.89|1198.09|1199.89|1198.09|1198.89|1197.09|0
1637244300000|2021-11-18 14:05:00|1199.76|1197.96|1200.38|1198.58|1200.63|1198.83|1199.64|1197.84|0
1637244600000|2021-11-18 14:10:00|1200.14|1198.34|1201.38|1199.58|1201.63|1199.83|1200.14|1198.34|0
1637244900000|2021-11-18 14:15:00|1201.13|1199.33|1200.88|1199.08|1201.38|1199.58|1200.63|1198.83|0
1637245200000|2021-11-18 14:20:00|1200.63|1198.83|1199.14|1197.34|1200.63|1198.83|1199.14|1197.34|0
1637245500000|2021-11-18 14:25:00|1198.89|1197.09|1199.14|1197.34|1199.39|1197.59|1198.01|1196.21|0
1637245800000|2021-11-18 14:30:00|1198.89|1197.09|1194.16|1192.36|1199.39|1197.59|1192.92|1191.12|0
1637246100000|2021-11-18 14:35:00|1194.41|1192.61|1195.65|1193.85|1195.65|1193.85|1191.67|1189.87|0
1637246400000|2021-11-18 14:40:00|1195.9|1194.1|1193.41|1191.61|1196.4|1194.6|1193.17|1191.37|0
1637246700000|2021-11-18 14:45:00|1193.17|1191.37|1195.9|1194.1|1197.89|1196.09|1192.92|1191.12|0
1637247000000|2021-11-18 14:50:00|1196.02|1194.22|1190.93|1189.13|1196.15|1194.35|1189.68|1187.88|0
1637247300000|2021-11-18 14:55:00|1191.18|1189.38|1191.67|1189.87|1192.67|1190.87|1189.43|1187.63|0
1637247600000|2021-11-18 15:00:00|1191.17|1189.37|1191.67|1189.87|1192.67|1190.87|1189.43|1187.63|0
1637247900000|2021-11-18 15:05:00|1192.17|1190.37|1186.2|1184.4|1193.41|1191.61|1186.2|1184.4|0
1637248200000|2021-11-18 15:10:00|1185.95|1184.15|1177.78|1175.98|1185.95|1184.15|1174.88|1173.08|0
1637248500000|2021-11-18 15:15:00|1178.03|1176.23|1174.14|1172.34|1179.89|1178.09|1174.14|1172.34|0
1637248800000|2021-11-18 15:20:00|1173.64|1171.84|1176.13|1174.33|1177.12|1175.32|1170.16|1168.36|0
1637249100000|2021-11-18 15:25:00|1175.63|1173.83|1174.88|1173.08|1177.12|1175.32|1173.39|1171.59|0
1637249400000|2021-11-18 15:30:00|1174.63|1172.83|1179.6|1177.8|1180.85|1179.05|1174.63|1172.83|0
1637249700000|2021-11-18 15:35:00|1179.36|1177.56|1181.59|1179.79|1183.08|1181.28|1179.36|1177.56|0
1637250000000|2021-11-18 15:40:00|1182.34|1180.54|1178.11|1176.31|1183.33|1181.53|1177.37|1175.57|0
1637250300000|2021-11-18 15:45:00|1178.36|1176.56|1180.6|1178.8|1180.85|1179.05|1177.62|1175.82|0
1637250600000|2021-11-18 15:50:00|1180.1|1178.3|1180.85|1179.05|1182.83|1181.03|1179.35|1177.55|0
1637250900000|2021-11-18 15:55:00|1180.6|1178.8|1181.56|1179.76|1182.58|1180.78|1179.35|1177.55|0
1637251200000|2021-11-18 16:00:00|1181.81|1180.01|1178.07|1176.27|1182.55|1180.75|1178.07|1176.27|0
1637251500000|2021-11-18 16:05:00|1177.82|1176.02|1181.3|1179.5|1182.29|1180.49|1177.82|1176.02|0
1637251800000|2021-11-18 16:10:00|1181.05|1179.25|1185.53|1183.73|1186.52|1184.72|1180.55|1178.75|0
1637252100000|2021-11-18 16:15:00|1186.02|1184.22|1186.77|1184.97|1188.01|1186.21|1186.02|1184.22|0
1637252400000|2021-11-18 16:20:00|1187.27|1185.47|1186.77|1184.97|1188.01|1186.21|1185.77|1183.97|0
1637252700000|2021-11-18 16:25:00|1187.02|1185.22|1186.52|1184.72|1188.01|1186.21|1186.52|1184.72|0
1637253000000|2021-11-18 16:30:00|1186.77|1184.97|1195.47|1193.67|1195.72|1193.92|1186.27|1184.47|0
1637253300000|2021-11-18 16:35:00|1195.34|1193.54|1195.19|1193.39|1197.41|1195.61|1193.18|1191.38|0
1637253600000|2021-11-18 16:40:00|1195.94|1194.14|1196.93|1195.13|1197.68|1195.88|1194.7|1192.9|0
1637253900000|2021-11-18 16:45:00|1197.18|1195.38|1197.43|1195.63|1198.92|1197.12|1196.69|1194.89|0
1637254200000|2021-11-18 16:50:00|1197.68|1195.88|1196.7|1194.9|1198.69|1196.89|1196.21|1194.41|0
1637254500000|2021-11-18 16:55:00|1196.95|1195.15|1196.45|1194.65|1197.95|1196.15|1196.21|1194.41|0
1637254800000|2021-11-18 17:00:00|1196.95|1195.15|1201.68|1199.88|1202.42|1200.62|1196.95|1195.15|0
1637255100000|2021-11-18 17:05:00|1201.93|1200.13|1200.93|1199.13|1202.18|1200.38|1200.19|1198.39|0
1637255400000|2021-11-18 17:10:00|1201.18|1199.38|1202.92|1201.12|1202.92|1201.12|1201.18|1199.38|0
1637255700000|2021-11-18 17:15:00|1202.67|1200.87|1201.93|1200.13|1203.42|1201.62|1201.68|1199.88|0
1637256000000|2021-11-18 17:20:00|1202.17|1200.37|1204.66|1202.86|1204.66|1202.86|1201.43|1199.63|0
1637256300000|2021-11-18 17:25:00|1204.41|1202.61|1205.16|1203.36|1206.15|1204.35|1204.16|1202.36|0
1637256600000|2021-11-18 17:30:00|1205.41|1203.61|1204.16|1202.36|1205.9|1204.1|1203.91|1202.11|0
1637256900000|2021-11-18 17:35:00|1204.41|1202.61|1202.92|1201.12|1204.91|1203.11|1201.92|1200.12|0
1637257200000|2021-11-18 17:40:00|1203.17|1201.37|1202.17|1200.37|1203.17|1201.37|1201.43|1199.63|0
1637257500000|2021-11-18 17:45:00|1202.42|1200.62|1197.44|1195.64|1202.42|1200.62|1197.2|1195.4|0
1637257800000|2021-11-18 17:50:00|1197.2|1195.4|1197.2|1195.4|1197.69|1195.89|1194.71|1192.91|0
1637258100000|2021-11-18 17:55:00|1196.82|1195.02|1196.7|1194.9|1196.95|1195.15|1194.21|1192.41|0
1637258400000|2021-11-18 18:00:00|1196.45|1194.65|1198.19|1196.39|1198.19|1196.39|1195.45|1193.65|0
1637258700000|2021-11-18 18:05:00|1197.94|1196.14|1198.81|1197.01|1199.68|1197.88|1197.94|1196.14|0
1637259000000|2021-11-18 18:10:00|1198.94|1197.14|1201.17|1199.37|1201.92|1200.12|1198.94|1197.14|0
1637259300000|2021-11-18 18:15:00|1200.92|1199.12|1196.94|1195.14|1200.92|1199.12|1196.94|1195.14|0
1637259600000|2021-11-18 18:20:00|1197.19|1195.39|1197.94|1196.14|1198.44|1196.64|1196.45|1194.65|0
1637259900000|2021-11-18 18:25:00|1198.19|1196.39|1198.44|1196.64|1199.18|1197.38|1197.19|1195.39|0
1637260200000|2021-11-18 18:30:00|1198.19|1196.39|1198.68|1196.88|1199.43|1197.63|1197.19|1195.39|0
1637260500000|2021-11-18 18:35:00|1198.44|1196.64|1198.39|1196.59|1199.68|1197.88|1198.19|1196.39|0
1637260800000|2021-11-18 18:40:00|1198.14|1196.34|1199.14|1197.34|1199.88|1198.08|1197.64|1195.84|0
1637261100000|2021-11-18 18:45:00|1199.38|1197.58|1200.88|1199.08|1201.13|1199.33|1199.38|1197.58|0
1637261400000|2021-11-18 18:50:00|1200.63|1198.83|1198.89|1197.09|1200.63|1198.83|1198.64|1196.84|0
1637261700000|2021-11-18 18:55:00|1199.13|1197.33|1200.13|1198.33|1200.13|1198.33|1198.39|1196.59|0
1637262000000|2021-11-18 19:00:00|1199.88|1198.08|1199.13|1197.33|1200.38|1198.58|1196.15|1194.35|0
1637262300000|2021-11-18 19:05:00|1199.38|1197.58|1199.88|1198.08|1201.12|1199.32|1199.13|1197.33|0
1637262600000|2021-11-18 19:10:00|1199.63|1197.83|1199.63|1197.83|1200.38|1198.58|1198.39|1196.59|0
1637262900000|2021-11-18 19:15:00|1199.13|1197.33|1198.01|1196.21|1199.88|1198.08|1197.89|1196.09|0
1637263200000|2021-11-18 19:20:00|1198.14|1196.34|1196.15|1194.35|1198.14|1196.34|1196.15|1194.35|0
1637263500000|2021-11-18 19:25:00|1196.64|1194.84|1196.15|1194.35|1196.76|1194.96|1194.65|1192.85|0
1637263800000|2021-11-18 19:30:00|1195.9|1194.1|1197.14|1195.34|1197.14|1195.34|1193.41|1191.61|0
1637264100000|2021-11-18 19:35:00|1197.39|1195.59|1197.64|1195.84|1198.38|1196.58|1196.39|1194.59|0
1637264400000|2021-11-18 19:40:00|1197.39|1195.59|1197.89|1196.09|1198.63|1196.83|1197.39|1195.59|0
1637264700000|2021-11-18 19:45:00|1198.13|1196.33|1199.88|1198.08|1200.49|1198.69|1198.13|1196.33|0
1637265000000|2021-11-18 19:50:00|1199.63|1197.83|1201.12|1199.32|1201.87|1200.07|1199.38|1197.58|0
1637265300000|2021-11-18 19:55:00|1201.37|1199.57|1201.37|1199.57|1201.87|1200.07|1199.88|1198.08|0
1637265600000|2021-11-18 20:00:00|1201.62|1199.82|1201.62|1199.82|1203.11|1201.31|1200.12|1198.32|0
1637265900000|2021-11-18 20:05:00|1201.86|1200.06|1203.61|1201.81|1203.61|1201.81|1201.37|1199.57|0
1637266200000|2021-11-18 20:10:00|1203.36|1201.56|1202.36|1200.56|1204.35|1202.55|1201.62|1199.82|0
1637266500000|2021-11-18 20:15:00|1202.61|1200.81|1201.37|1199.57|1202.61|1200.81|1200.62|1198.82|0
1637266800000|2021-11-18 20:20:00|1201.61|1199.81|1202.11|1200.31|1203.11|1201.31|1200.87|1199.07|0
1637267100000|2021-11-18 20:25:00|1202.36|1200.56|1203.85|1202.05|1203.85|1202.05|1202.36|1200.56|0
1637267400000|2021-11-18 20:30:00|1203.6|1201.8|1202.86|1201.06|1204.1|1202.3|1201.61|1199.81|0
1637267700000|2021-11-18 20:35:00|1203.11|1201.31|1202.41|1200.61|1204.35|1202.55|1202.11|1200.31|0
1637268000000|2021-11-18 20:40:00|1202.66|1200.86|1202.91|1201.11|1204.9|1203.1|1201.91|1200.11|0
1637268300000|2021-11-18 20:45:00|1202.66|1200.86|1203.9|1202.1|1206.39|1204.59|1202.66|1200.86|0
1637268600000|2021-11-18 20:50:00|1203.65|1201.85|1203.65|1201.85|1205.64|1203.84|1203.4|1201.6|0
1637268900000|2021-11-18 20:55:00|1203.4|1201.6|1203.4|1201.6|1205.14|1203.34|1200.91|1199.11|0
1637269200000|2021-11-18 21:00:00|1203.65|1201.85|1203.9|1202.1|1206.39|1204.59|1203.65|1201.85|0
1637269500000|2021-11-18 21:05:00|1203.77|1201.97|1204.17|1202.37|1205.66|1203.86|1203.77|1201.97|0
1637269800000|2021-11-18 21:10:00|1203.92|1202.12|1200.43|1198.63|1204.17|1202.37|1200.43|1198.63|0
1637270100000|2021-11-18 21:15:00|1201.88|1199.68|1203.62|1201.42|1203.62|1201.42|1201.88|1199.68|0
1637270400000|2021-11-18 21:20:00|1203.37|1201.17|1203.87|1201.67|1203.87|1201.67|1203.37|1201.17|0
1637270700000|2021-11-18 21:25:00|1203.99|1201.79|1204.61|1202.41|1204.73|1202.53|1203.99|1201.79|0
1637271000000|2021-11-18 21:30:00|1204.86|1202.66|1205.11|1202.91|1205.11|1202.91|1204.61|1202.41|0
1637271300000|2021-11-18 21:35:00|1204.86|1202.66|1205.86|1203.66|1205.86|1203.66|1204.86|1202.66|0
1637271600000|2021-11-18 21:40:00|1205.61|1203.41|1205.61|1203.41|1205.86|1203.66|1205.61|1203.41|0
1637271900000|2021-11-18 21:45:00|1205.86|1203.66|1206.6|1204.4|1206.6|1204.4|1205.61|1203.41|0
1637272200000|2021-11-18 21:50:00|1206.35|1204.15|1207.84|1205.64|1208.34|1206.14|1206.35|1204.15|0
1637272500000|2021-11-18 21:55:00|1208.09|1205.89|1206.97|1204.77|1208.34|1206.14|1206.72|1204.52|0
1637272800000|2021-11-18 22:00:00|1207.03|1204.83|1207.32|1205.12|1207.32|1205.12|1207.03|1204.83|0
1637273100000|2021-11-18 22:05:00|1206.95|1204.75|1206.81|1204.61|1207.03|1204.83|1206.81|1204.61|0
1637273400000|2021-11-18 22:10:00|1206.95|1204.75|1206.92|1204.72|1207.06|1204.86|1206.88|1204.68|0
1637273700000|2021-11-18 22:15:00|1206.81|1204.61|1206.84|1204.64|1206.84|1204.64|1206.81|1204.61|0
1637274000000|2021-11-18 22:20:00|1206.88|1204.68|1206.84|1204.64|1206.88|1204.68|1206.81|1204.61|0
1637274600000|2021-11-18 22:30:00|1206.81|1204.61|1206.77|1204.57|1206.81|1204.61|1206.77|1204.57|0
1637274900000|2021-11-18 22:35:00|1206.94|1204.74|1206.84|1204.64|1206.94|1204.74|1206.84|1204.64|0
1637275200000|2021-11-18 22:40:00|1206.83|1204.63|1206.83|1204.63|1206.83|1204.63|1206.83|1204.63|0
1637275500000|2021-11-18 22:45:00|1206.73|1204.53|1207.17|1204.97|1207.17|1204.97|1206.73|1204.53|0
1637275800000|2021-11-18 22:50:00|1207.13|1204.93|1207.17|1204.97|1207.17|1204.97|1207.13|1204.93|0
1637276100000|2021-11-18 22:55:00|1207.1|1204.9|1207.02|1204.82|1207.21|1205.01|1206.95|1204.75|0
1637276400000|2021-11-18 23:00:00|1207.71|1205.51|1204.85|1202.65|1207.71|1205.51|1204.85|1202.65|0
1637276700000|2021-11-18 23:05:00|1205.35|1203.15|1206.84|1204.64|1206.84|1204.64|1205.1|1202.9|0
1637277000000|2021-11-18 23:10:00|1207.09|1204.89|1207.59|1205.39|1207.84|1205.64|1206.96|1204.76|0
1637277300000|2021-11-18 23:15:00|1207.84|1205.64|1208.58|1206.38|1209.08|1206.88|1207.59|1205.39|0
1637277600000|2021-11-18 23:20:00|1208.83|1206.63|1207.84|1205.64|1208.83|1206.63|1207.34|1205.14|0
1637277900000|2021-11-18 23:25:00|1207.59|1205.39|1207.84|1205.64|1207.84|1205.64|1206.96|1204.76|0
1637278200000|2021-11-18 23:30:00|1207.96|1205.76|1207.09|1204.89|1208.08|1205.88|1207.09|1204.89|0
1637278500000|2021-11-18 23:35:00|1206.84|1204.64|1206.59|1204.39|1207.09|1204.89|1206.59|1204.39|0
1637278800000|2021-11-18 23:40:00|1206.84|1204.64|1206.59|1204.39|1207.09|1204.89|1206.09|1203.89|0
1637279100000|2021-11-18 23:45:00|1206.71|1204.51|1208.33|1206.13|1208.58|1206.38|1206.71|1204.51|0
1637279400000|2021-11-18 23:50:00|1208.58|1206.38|1207.83|1205.63|1208.83|1206.63|1207.83|1205.63|0
1637279700000|2021-11-18 23:55:00|1207.34|1205.14|1206.84|1204.64|1207.83|1205.63|1206.84|1204.64|0
1637280000000|2021-11-19 00:00:00|1206.59|1204.39|1207.58|1205.38|1207.58|1205.38|1206.09|1203.89|0
1637280300000|2021-11-19 00:05:00|1207.83|1205.63|1209.32|1207.12|1209.32|1207.12|1207.83|1205.63|0
1637280600000|2021-11-19 00:10:00|1209.08|1206.88|1207.33|1205.13|1209.08|1206.88|1207.33|1205.13|0
1637280900000|2021-11-19 00:15:00|1207.09|1204.89|1207.08|1204.88|1207.33|1205.13|1206.59|1204.39|0
1637281200000|2021-11-19 00:20:00|1206.84|1204.64|1206.34|1204.14|1207.08|1204.88|1206.34|1204.14|0
1637281500000|2021-11-19 00:25:00|1206.59|1204.39|1207.33|1205.13|1207.33|1205.13|1205.84|1203.64|0
1637281800000|2021-11-19 00:30:00|1207.58|1205.38|1207.83|1205.63|1208.33|1206.13|1207.33|1205.13|0
1637282100000|2021-11-19 00:35:00|1207.58|1205.38|1207.83|1205.63|1207.83|1205.63|1207.08|1204.88|0
1637282400000|2021-11-19 00:40:00|1207.58|1205.38|1207.08|1204.88|1207.83|1205.63|1207.08|1204.88|0
1637282700000|2021-11-19 00:45:00|1207.2|1205|1207.58|1205.38|1207.83|1205.63|1207.2|1205|0
1637283000000|2021-11-19 00:50:00|1207.83|1205.63|1208.57|1206.37|1208.57|1206.37|1207.83|1205.63|0
1637283300000|2021-11-19 00:55:00|1208.33|1206.13|1208.08|1205.88|1208.57|1206.37|1207.83|1205.63|0
1637283600000|2021-11-19 01:00:00|1207.83|1205.63|1207.58|1205.38|1207.83|1205.63|1206.83|1204.63|0
1637283900000|2021-11-19 01:05:00|1207.33|1205.13|1206.58|1204.38|1207.58|1205.38|1206.58|1204.38|0
1637284200000|2021-11-19 01:10:00|1206.33|1204.13|1206.83|1204.63|1207.08|1204.88|1205.84|1203.64|0
1637284500000|2021-11-19 01:15:00|1206.7|1204.5|1207.58|1205.38|1207.83|1205.63|1206.58|1204.38|0
1637284800000|2021-11-19 01:20:00|1207.33|1205.13|1208.07|1205.87|1208.32|1206.12|1207.33|1205.13|0
1637285100000|2021-11-19 01:25:00|1208.19|1205.99|1207.58|1205.38|1208.32|1206.12|1207.58|1205.38|0
1637285400000|2021-11-19 01:30:00|1207.33|1205.13|1207.58|1205.38|1207.82|1205.62|1206.83|1204.63|0
1637285700000|2021-11-19 01:35:00|1207.82|1205.62|1208.07|1205.87|1208.57|1206.37|1207.82|1205.62|0
1637286000000|2021-11-19 01:40:00|1208.19|1205.99|1208.32|1206.12|1208.57|1206.37|1208.07|1205.87|0
1637286300000|2021-11-19 01:45:00|1208.57|1206.37|1215.29|1213.09|1215.54|1213.34|1208.07|1205.87|0
1637286600000|2021-11-19 01:50:00|1215.54|1213.34|1215.29|1213.09|1216.03|1213.83|1214.04|1211.84|0
1637286900000|2021-11-19 01:55:00|1215.54|1213.34|1213.42|1211.22|1216.03|1213.83|1213.42|1211.22|0
1637287200000|2021-11-19 02:00:00|1213.79|1211.59|1213.54|1211.34|1214.16|1211.96|1212.8|1210.6|0
1637287500000|2021-11-19 02:05:00|1213.3|1211.1|1213.79|1211.59|1213.91|1211.71|1213.17|1210.97|0
1637287800000|2021-11-19 02:10:00|1213.54|1211.34|1215.53|1213.33|1215.53|1213.33|1213.3|1211.1|0
1637288100000|2021-11-19 02:15:00|1215.41|1213.21|1214.04|1211.84|1215.53|1213.33|1213.54|1211.34|0
1637288400000|2021-11-19 02:20:00|1214.16|1211.96|1214.54|1212.34|1214.79|1212.59|1213.79|1211.59|0
1637288700000|2021-11-19 02:25:00|1214.66|1212.46|1216.78|1214.58|1216.78|1214.58|1214.54|1212.34|0
1637289000000|2021-11-19 02:30:00|1216.53|1214.33|1218.27|1216.07|1219.27|1217.07|1216.28|1214.08|0
1637289300000|2021-11-19 02:35:00|1218.52|1216.32|1219.76|1217.56|1219.76|1217.56|1218.52|1216.32|0
1637289600000|2021-11-19 02:40:00|1219.51|1217.31|1219.38|1217.18|1219.76|1217.56|1219.27|1217.07|0
1637289900000|2021-11-19 02:45:00|1219.27|1217.07|1220.51|1218.31|1220.76|1218.56|1219.27|1217.07|0
1637290200000|2021-11-19 02:50:00|1220.26|1218.06|1220.01|1217.81|1220.63|1218.43|1220.01|1217.81|0
1637290500000|2021-11-19 02:55:00|1219.76|1217.56|1220.76|1218.56|1220.76|1218.56|1219.76|1217.56|0
1637290800000|2021-11-19 03:00:00|1221.01|1218.81|1220.01|1217.81|1221.5|1219.3|1219.51|1217.31|0
1637291100000|2021-11-19 03:05:00|1219.76|1217.56|1220.51|1218.31|1220.76|1218.56|1219.76|1217.56|0
1637291400000|2021-11-19 03:10:00|1220.76|1218.56|1223.25|1221.05|1223.49|1221.29|1220.01|1217.81|0
1637291700000|2021-11-19 03:15:00|1223.49|1221.29|1223.24|1221.04|1223.74|1221.54|1222.5|1220.3|0
1637292000000|2021-11-19 03:20:00|1223.49|1221.29|1223.24|1221.04|1223.49|1221.29|1222.5|1220.3|0
1637292300000|2021-11-19 03:25:00|1223|1220.8|1222.75|1220.55|1223|1220.8|1222.5|1220.3|0
1637292600000|2021-11-19 03:30:00|1222.5|1220.3|1221.5|1219.3|1222.75|1220.55|1221.25|1219.05|0
1637292900000|2021-11-19 03:35:00|1221.75|1219.55|1220.51|1218.31|1221.75|1219.55|1220.51|1218.31|0
1637293200000|2021-11-19 03:40:00|1220.62|1218.42|1220.75|1218.55|1220.75|1218.55|1220.01|1217.81|0
1637293500000|2021-11-19 03:45:00|1221|1218.8|1221.25|1219.05|1221.25|1219.05|1220.75|1218.55|0
1637293800000|2021-11-19 03:50:00|1221|1218.8|1221.75|1219.55|1221.75|1219.55|1221|1218.8|0
1637294100000|2021-11-19 03:55:00|1222|1219.8|1221.75|1219.55|1222.12|1219.92|1221.5|1219.3|0
1637294400000|2021-11-19 04:00:00|1221.5|1219.3|1222.12|1219.92|1222.25|1220.05|1221.25|1219.05|0
1637294700000|2021-11-19 04:05:00|1222.25|1220.05|1222.99|1220.79|1222.99|1220.79|1221.75|1219.55|0
1637295000000|2021-11-19 04:10:00|1223.24|1221.04|1223.24|1221.04|1223.49|1221.29|1222.74|1220.54|0
1637295300000|2021-11-19 04:15:00|1222.99|1220.79|1222.74|1220.54|1223.24|1221.04|1222.74|1220.54|0
1637295600000|2021-11-19 04:20:00|1222.86|1220.66|1222.24|1220.04|1222.99|1220.79|1222.24|1220.04|0
1637295900000|2021-11-19 04:25:00|1222.49|1220.29|1221.75|1219.55|1222.49|1220.29|1221.5|1219.3|0
1637296200000|2021-11-19 04:30:00|1221.99|1219.79|1221.74|1219.54|1222.24|1220.04|1221.5|1219.3|0
1637296500000|2021-11-19 04:35:00|1221.5|1219.3|1221.5|1219.3|1221.74|1219.54|1221.12|1218.92|0
1637296800000|2021-11-19 04:40:00|1221.62|1219.42|1221.99|1219.79|1222.24|1220.04|1221.5|1219.3|0
1637297100000|2021-11-19 04:45:00|1222.24|1220.04|1222.49|1220.29|1222.74|1220.54|1221.74|1219.54|0
1637297400000|2021-11-19 04:50:00|1222.36|1220.16|1221.49|1219.29|1222.74|1220.54|1221.49|1219.29|0
1637297700000|2021-11-19 04:55:00|1221.36|1219.16|1221.49|1219.29|1221.99|1219.79|1221.36|1219.16|0
1637298000000|2021-11-19 05:00:00|1221|1218.8|1222.24|1220.04|1222.24|1220.04|1221|1218.8|0
1637298300000|2021-11-19 05:05:00|1221.99|1219.79|1222.49|1220.29|1222.49|1220.29|1221.99|1219.79|0
1637298600000|2021-11-19 05:10:00|1221.99|1219.79|1220.75|1218.55|1221.99|1219.79|1220.25|1218.05|0
1637298900000|2021-11-19 05:15:00|1220.87|1218.67|1220.5|1218.3|1221.24|1219.04|1220|1217.8|0
1637299200000|2021-11-19 05:20:00|1220.25|1218.05|1220.99|1218.79|1220.99|1218.79|1219.5|1217.3|0
1637299500000|2021-11-19 05:25:00|1220.75|1218.55|1220.5|1218.3|1221.24|1219.04|1220.5|1218.3|0
1637299800000|2021-11-19 05:30:00|1220.25|1218.05|1220.5|1218.3|1220.74|1218.54|1220|1217.8|0
1637300100000|2021-11-19 05:35:00|1220.25|1218.05|1221.49|1219.29|1221.49|1219.29|1220.25|1218.05|0
1637300400000|2021-11-19 05:40:00|1221.24|1219.04|1220.99|1218.79|1221.74|1219.54|1220.74|1218.54|0
1637300700000|2021-11-19 05:45:00|1221.24|1219.04|1220.74|1218.54|1221.61|1219.41|1220.74|1218.54|0
1637301000000|2021-11-19 05:50:00|1220.49|1218.29|1220.49|1218.29|1221.74|1219.54|1220.25|1218.05|0
1637301300000|2021-11-19 05:55:00|1220.24|1218.04|1219.75|1217.55|1220.49|1218.29|1219.75|1217.55|0
1637301600000|2021-11-19 06:00:00|1220|1217.8|1220.49|1218.29|1220.74|1218.54|1219.75|1217.55|0
1637301900000|2021-11-19 06:05:00|1220.24|1218.04|1220.24|1218.04|1220.49|1218.29|1219.99|1217.79|0
1637302200000|2021-11-19 06:10:00|1219.99|1217.79|1221.49|1219.29|1221.74|1219.54|1219.99|1217.79|0
1637302500000|2021-11-19 06:15:00|1221.24|1219.04|1220.74|1218.54|1221.36|1219.16|1220.24|1218.04|0
1637302800000|2021-11-19 06:20:00|1220.99|1218.79|1221.49|1219.29|1221.49|1219.29|1220.74|1218.54|0
1637303100000|2021-11-19 06:25:00|1221.74|1219.54|1221.98|1219.78|1221.98|1219.78|1221.49|1219.29|0
1637303400000|2021-11-19 06:30:00|1222.23|1220.03|1222.98|1220.78|1223.23|1221.03|1222.23|1220.03|0
1637303700000|2021-11-19 06:35:00|1222.73|1220.53|1222.1|1219.9|1222.98|1220.78|1221.73|1219.53|0
1637304000000|2021-11-19 06:40:00|1222.23|1220.03|1221.73|1219.53|1222.73|1220.53|1221.73|1219.53|0
1637304300000|2021-11-19 06:45:00|1221.98|1219.78|1221.73|1219.53|1221.98|1219.78|1221.48|1219.28|0
1637304600000|2021-11-19 06:50:00|1221.98|1219.78|1221.98|1219.78|1221.98|1219.78|1221.48|1219.28|0
1637304900000|2021-11-19 06:55:00|1222.23|1220.03|1221.73|1219.53|1222.23|1220.03|1221.6|1219.4|0
1637305200000|2021-11-19 07:00:00|1221.48|1219.28|1221.23|1219.03|1221.98|1219.78|1221.23|1219.03|0
1637305500000|2021-11-19 07:05:00|1221.1|1218.9|1221.98|1219.78|1222.98|1220.78|1220.99|1218.79|0
1637305800000|2021-11-19 07:10:00|1222.23|1220.03|1221.6|1219.4|1222.23|1220.03|1221.23|1219.03|0
1637306100000|2021-11-19 07:15:00|1221.48|1219.28|1222.23|1220.03|1222.48|1220.28|1221.48|1219.28|0
1637306400000|2021-11-19 07:20:00|1221.98|1219.78|1221.98|1219.78|1222.73|1220.53|1221.98|1219.78|0
1637306700000|2021-11-19 07:25:00|1221.73|1219.53|1221.23|1219.03|1221.98|1219.78|1220.98|1218.78|0
1637307000000|2021-11-19 07:30:00|1221.48|1219.28|1221.98|1219.78|1221.98|1219.78|1220.98|1218.78|0
1637307300000|2021-11-19 07:35:00|1222.23|1220.03|1222.23|1220.03|1222.48|1220.28|1221.98|1219.78|0
1637307600000|2021-11-19 07:40:00|1222.48|1220.28|1222.48|1220.28|1222.48|1220.28|1222.1|1219.9|0
1637307900000|2021-11-19 07:45:00|1222.97|1220.77|1225.21|1223.01|1225.21|1223.01|1222.72|1220.52|0
1637308200000|2021-11-19 07:50:00|1224.96|1222.76|1222.72|1220.52|1225.21|1223.01|1222.47|1220.27|0
1637308500000|2021-11-19 07:55:00|1222.47|1220.27|1221.23|1219.03|1222.72|1220.52|1221.23|1219.03|0
1637308800000|2021-11-19 08:00:00|1220.98|1218.78|1220.01|1217.81|1221.48|1219.28|1218.52|1216.32|0
1637309100000|2021-11-19 08:05:00|1219.32|1217.52|1219.81|1218.01|1220.81|1219.01|1218.82|1217.02|0
1637309400000|2021-11-19 08:10:00|1220.06|1218.26|1219.31|1217.51|1220.06|1218.26|1218.57|1216.77|0
1637309700000|2021-11-19 08:15:00|1219.43|1217.63|1218.44|1216.64|1219.56|1217.76|1218.07|1216.27|0
1637310000000|2021-11-19 08:20:00|1218.07|1216.27|1219.81|1218.01|1219.81|1218.01|1218.07|1216.27|0
1637310300000|2021-11-19 08:25:00|1219.68|1217.88|1220.31|1218.51|1220.81|1219.01|1219.31|1217.51|0
1637310600000|2021-11-19 08:30:00|1220.56|1218.76|1219.56|1217.76|1220.81|1219.01|1219.06|1217.26|0
1637310900000|2021-11-19 08:35:00|1219.43|1217.63|1219.56|1217.76|1219.81|1218.01|1219.06|1217.26|0
1637311200000|2021-11-19 08:40:00|1219.81|1218.01|1219.31|1217.51|1219.81|1218.01|1218.57|1216.77|0
1637311500000|2021-11-19 08:45:00|1218.81|1217.01|1219.06|1217.26|1220.06|1218.26|1218.81|1217.01|0
1637311800000|2021-11-19 08:50:00|1218.81|1217.01|1220.18|1218.38|1220.31|1218.51|1218.81|1217.01|0
1637312100000|2021-11-19 08:55:00|1219.06|1217.26|1218.56|1216.76|1219.56|1217.76|1218.56|1216.76|0
1637312400000|2021-11-19 09:00:00|1218.32|1216.52|1218.31|1216.51|1219.31|1217.51|1217.82|1216.02|0
1637312700000|2021-11-19 09:05:00|1218.56|1216.76|1218.31|1216.51|1218.56|1216.76|1217.82|1216.02|0
1637313000000|2021-11-19 09:10:00|1218.07|1216.27|1218.56|1216.76|1218.56|1216.76|1217.82|1216.02|0
1637313300000|2021-11-19 09:15:00|1218.43|1216.63|1219.31|1217.51|1219.56|1217.76|1217.82|1216.02|0
1637313600000|2021-11-19 09:20:00|1219.56|1217.76|1218.81|1217.01|1219.81|1218.01|1218.81|1217.01|0
1637313900000|2021-11-19 09:25:00|1219.06|1217.26|1214.33|1212.53|1219.56|1217.76|1214.33|1212.53|0
1637314200000|2021-11-19 09:30:00|1214.58|1212.78|1212.84|1211.04|1214.58|1212.78|1211.34|1209.54|0
1637314500000|2021-11-19 09:35:00|1212.09|1210.29|1210.35|1208.55|1212.84|1211.04|1210.35|1208.55|0
1637314800000|2021-11-19 09:40:00|1210.1|1208.3|1206.15|1204.35|1211.87|1210.07|1205.65|1203.85|0
1637315100000|2021-11-19 09:45:00|1206.52|1204.72|1207.7|1205.9|1211.43|1209.63|1206.4|1204.6|0
1637315400000|2021-11-19 09:50:00|1207.45|1205.65|1204.22|1202.42|1209.69|1207.89|1204.22|1202.42|0
1637315700000|2021-11-19 09:55:00|1204.47|1202.67|1203.72|1201.92|1206.46|1204.66|1203.22|1201.42|0
1637316000000|2021-11-19 10:00:00|1203.22|1201.42|1198|1196.2|1203.97|1202.17|1197.25|1195.45|0
1637316300000|2021-11-19 10:05:00|1197.5|1195.7|1194.02|1192.22|1199.49|1197.69|1193.27|1191.47|0
1637316600000|2021-11-19 10:10:00|1193.77|1191.97|1188.55|1186.75|1193.77|1191.97|1186.31|1184.51|0
1637316900000|2021-11-19 10:15:00|1188.8|1187|1191.9|1190.1|1194.52|1192.72|1187.8|1186|0
1637317200000|2021-11-19 10:20:00|1191.28|1189.48|1195.01|1193.21|1197.25|1195.45|1190.04|1188.24|0
1637317500000|2021-11-19 10:25:00|1194.88|1193.08|1198|1196.2|1199.74|1197.94|1194.88|1193.08|0
1637317800000|2021-11-19 10:30:00|1197.75|1195.95|1196.95|1195.15|1199.49|1197.69|1195.96|1194.16|0
1637318100000|2021-11-19 10:35:00|1197.32|1195.52|1198.94|1197.14|1199.19|1197.39|1196.45|1194.65|0
1637318400000|2021-11-19 10:40:00|1199.31|1197.51|1198.44|1196.64|1200.93|1199.13|1198.19|1196.39|0
1637318700000|2021-11-19 10:45:00|1197.95|1196.15|1197.95|1196.15|1199.19|1197.39|1196.95|1195.15|0
1637319000000|2021-11-19 10:50:00|1198.69|1196.89|1199.69|1197.89|1200.68|1198.88|1197.45|1195.65|0
1637319300000|2021-11-19 10:55:00|1199.93|1198.13|1201.3|1199.5|1202.17|1200.37|1199.44|1197.64|0
1637319600000|2021-11-19 11:00:00|1201.43|1199.63|1198.94|1197.14|1202.67|1200.87|1198.69|1196.89|0
1637319900000|2021-11-19 11:05:00|1199.19|1197.39|1196.32|1194.52|1199.19|1197.39|1195.08|1193.28|0
1637320200000|2021-11-19 11:10:00|1195.7|1193.9|1195.21|1193.41|1197.45|1195.65|1194.71|1192.91|0
1637320500000|2021-11-19 11:15:00|1195.33|1193.53|1197.32|1195.52|1198.44|1196.64|1194.96|1193.16|0
1637320800000|2021-11-19 11:20:00|1197.44|1195.64|1195.57|1193.77|1197.44|1195.64|1195.45|1193.65|0
1637321100000|2021-11-19 11:25:00|1195.45|1193.65|1197.69|1195.89|1197.94|1196.14|1195.45|1193.65|0
1637321400000|2021-11-19 11:30:00|1198.19|1196.39|1192.72|1190.92|1198.44|1196.64|1192.47|1190.67|0
1637321700000|2021-11-19 11:35:00|1192.22|1190.42|1189.98|1188.18|1193.71|1191.91|1189.73|1187.93|0
1637322000000|2021-11-19 11:40:00|1189.48|1187.68|1193.34|1191.54|1193.34|1191.54|1188.57|1186.77|0
1637322300000|2021-11-19 11:45:00|1193.09|1191.29|1191.1|1189.3|1193.59|1191.79|1191.1|1189.3|0
1637322600000|2021-11-19 11:50:00|1190.61|1188.81|1190.85|1189.05|1192.84|1191.04|1188.87|1187.07|0
1637322900000|2021-11-19 11:55:00|1190.73|1188.93|1191.1|1189.3|1191.35|1189.55|1189.11|1187.31|0
1637323200000|2021-11-19 12:00:00|1191.35|1189.55|1192.1|1190.3|1192.1|1190.3|1190.85|1189.05|0
1637323500000|2021-11-19 12:05:00|1192.84|1191.04|1196.07|1194.27|1196.32|1194.52|1192.34|1190.54|0
1637323800000|2021-11-19 12:10:00|1195.82|1194.02|1191.62|1189.82|1195.82|1194.02|1190.85|1189.05|0
1637324100000|2021-11-19 12:15:00|1191.87|1190.07|1192.12|1190.32|1192.36|1190.56|1190.63|1188.83|0
1637324400000|2021-11-19 12:20:00|1191.87|1190.07|1193.11|1191.31|1193.11|1191.31|1191.62|1189.82|0
1637324700000|2021-11-19 12:25:00|1192.86|1191.06|1195.35|1193.55|1195.35|1193.55|1192.36|1190.56|0
1637325000000|2021-11-19 12:30:00|1195.1|1193.3|1194.58|1192.78|1195.57|1193.77|1192.84|1191.04|0
1637325300000|2021-11-19 12:35:00|1195.08|1193.28|1191.84|1190.04|1196.32|1194.52|1191.6|1189.8|0
1637325600000|2021-11-19 12:40:00|1192.09|1190.29|1188.61|1186.81|1192.09|1190.29|1188.12|1186.32|0
1637325900000|2021-11-19 12:45:00|1188.36|1186.56|1189.36|1187.56|1189.85|1188.05|1187.12|1185.32|0
1637326200000|2021-11-19 12:50:00|1189.61|1187.81|1189.65|1187.85|1190.02|1188.22|1188.36|1186.56|0
1637326500000|2021-11-19 12:55:00|1189.4|1187.6|1189.77|1187.97|1190.15|1188.35|1188.41|1186.61|0
1637326800000|2021-11-19 13:00:00|1190.15|1188.35|1190.12|1188.32|1190.64|1188.84|1189.38|1187.58|0
1637327100000|2021-11-19 13:05:00|1189.87|1188.07|1191.61|1189.81|1192.61|1190.81|1189.38|1187.58|0
1637327400000|2021-11-19 13:10:00|1191.86|1190.06|1189.13|1187.33|1191.86|1190.06|1188.13|1186.33|0
1637327700000|2021-11-19 13:15:00|1189|1187.2|1189.13|1187.33|1189.62|1187.82|1188.13|1186.33|0
1637328000000|2021-11-19 13:20:00|1188.88|1187.08|1191.48|1189.68|1191.61|1189.81|1188.63|1186.83|0
1637328300000|2021-11-19 13:25:00|1191.11|1189.31|1192.11|1190.31|1192.11|1190.31|1188.38|1186.58|0
1637328600000|2021-11-19 13:30:00|1192.36|1190.56|1190.62|1188.82|1192.61|1190.81|1189.13|1187.33|0
1637328900000|2021-11-19 13:35:00|1190.37|1188.57|1192.11|1190.31|1192.36|1190.56|1190.37|1188.57|0
1637329200000|2021-11-19 13:40:00|1192.23|1190.43|1195.59|1193.79|1196.08|1194.28|1192.11|1190.31|0
1637329500000|2021-11-19 13:45:00|1195.83|1194.03|1195.83|1194.03|1196.83|1195.03|1195.59|1193.79|0
1637329800000|2021-11-19 13:50:00|1196.08|1194.28|1197.08|1195.28|1197.82|1196.02|1194.84|1193.04|0
1637330100000|2021-11-19 13:55:00|1197.33|1195.53|1195.83|1194.03|1198.07|1196.27|1195.58|1193.78|0
1637330400000|2021-11-19 14:00:00|1195.34|1193.54|1192.1|1190.3|1195.34|1193.54|1192.1|1190.3|0
1637330700000|2021-11-19 14:05:00|1192.35|1190.55|1193.35|1191.55|1194.84|1193.04|1191.61|1189.81|0
1637331000000|2021-11-19 14:10:00|1193.1|1191.3|1198.81|1197.01|1199.31|1197.51|1192.6|1190.8|0
1637331300000|2021-11-19 14:15:00|1198.57|1196.77|1202.54|1200.74|1205.78|1203.98|1198.07|1196.27|0
1637331600000|2021-11-19 14:20:00|1202.79|1200.99|1201.8|1200|1205.03|1203.23|1200.55|1198.75|0
1637331900000|2021-11-19 14:25:00|1203.54|1201.74|1202.54|1200.74|1205.03|1203.23|1199.31|1197.51|0
1637332200000|2021-11-19 14:30:00|1203.29|1201.49|1196.02|1194.22|1203.79|1201.99|1194.03|1192.23|0
1637332500000|2021-11-19 14:35:00|1196.77|1194.97|1199.71|1197.91|1201.45|1199.65|1196.77|1194.97|0
1637332800000|2021-11-19 14:40:00|1199.96|1198.16|1202.45|1200.65|1202.45|1200.65|1197.72|1195.92|0
1637333100000|2021-11-19 14:45:00|1203.69|1201.89|1201.95|1200.15|1204.69|1202.89|1198.72|1196.92|0
1637333400000|2021-11-19 14:50:00|1202.94|1201.14|1203.4|1201.6|1203.44|1201.64|1199.96|1198.16|0
1637333700000|2021-11-19 14:55:00|1202.91|1201.11|1207.88|1206.08|1208.38|1206.58|1202.16|1200.36|0
1637334000000|2021-11-19 15:00:00|1208.38|1206.58|1199.42|1197.62|1208.38|1206.58|1199.17|1197.37|0
1637334300000|2021-11-19 15:05:00|1199.67|1197.87|1200.25|1198.45|1201.74|1199.94|1196.97|1195.17|0
1637334600000|2021-11-19 15:10:00|1200|1198.2|1201.74|1199.94|1201.74|1199.94|1197.51|1195.71|0
1637334900000|2021-11-19 15:15:00|1201.99|1200.19|1201.74|1199.94|1202.73|1200.93|1198.51|1196.71|0
1637335200000|2021-11-19 15:20:00|1201.99|1200.19|1199.75|1197.95|1202.48|1200.68|1199.25|1197.45|0
1637335500000|2021-11-19 15:25:00|1200.12|1198.32|1195.27|1193.47|1200.74|1198.94|1194.77|1192.97|0
1637335800000|2021-11-19 15:30:00|1195.02|1193.22|1199|1197.2|1199|1197.2|1194.53|1192.73|0
1637336100000|2021-11-19 15:35:00|1198.75|1196.95|1201.81|1200.01|1201.81|1200.01|1197.01|1195.21|0
1637336400000|2021-11-19 15:40:00|1201.56|1199.76|1203.55|1201.75|1204.54|1202.74|1201.06|1199.26|0
1637336700000|2021-11-19 15:45:00|1203.79|1201.99|1202.05|1200.25|1204.04|1202.24|1199.82|1198.02|0
1637337000000|2021-11-19 15:50:00|1202.3|1200.5|1200.06|1198.26|1203.3|1201.5|1197.45|1195.65|0
1637337300000|2021-11-19 15:55:00|1200.31|1198.51|1200.31|1198.51|1202.8|1201|1199.82|1198.02|0
1637337600000|2021-11-19 16:00:00|1200.06|1198.26|1205.04|1203.24|1205.04|1203.24|1199.81|1198.01|0
1637337900000|2021-11-19 16:05:00|1205.28|1203.48|1204.41|1202.61|1205.78|1203.98|1203.29|1201.49|0
1637338200000|2021-11-19 16:10:00|1204.29|1202.49|1205.03|1203.23|1206.03|1204.23|1203.79|1201.99|0
1637338500000|2021-11-19 16:15:00|1205.28|1203.48|1207.02|1205.22|1207.77|1205.97|1205.28|1203.48|0
1637338800000|2021-11-19 16:20:00|1207.27|1205.47|1206.03|1204.23|1207.77|1205.97|1205.28|1203.48|0
1637339100000|2021-11-19 16:25:00|1206.28|1204.48|1207.27|1205.47|1207.27|1205.47|1204.78|1202.98|0
1637339400000|2021-11-19 16:30:00|1207.52|1205.72|1205.7|1203.9|1208.27|1206.47|1205.2|1203.4|0
1637339700000|2021-11-19 16:35:00|1205.95|1204.15|1207.44|1205.64|1208.43|1206.63|1205.95|1204.15|0
1637340000000|2021-11-19 16:40:00|1207.19|1205.39|1207.44|1205.64|1208.43|1206.63|1206.44|1204.64|0
1637340300000|2021-11-19 16:45:00|1207.56|1205.76|1206.19|1204.39|1208.43|1206.63|1205.95|1204.15|0
1637340600000|2021-11-19 16:50:00|1205.95|1204.15|1205.7|1203.9|1207.19|1205.39|1204.7|1202.9|0
1637340900000|2021-11-19 16:55:00|1205.45|1203.65|1206.16|1204.36|1207.15|1205.35|1204.95|1203.15|0
1637341200000|2021-11-19 17:00:00|1206.28|1204.48|1206.63|1204.83|1207.4|1205.6|1206.16|1204.36|0
1637341500000|2021-11-19 17:05:00|1206.87|1205.07|1207.62|1205.82|1208.37|1206.57|1206.87|1205.07|0
1637341800000|2021-11-19 17:10:00|1208.12|1206.32|1211.1|1209.3|1211.1|1209.3|1208.12|1206.32|0
1637342100000|2021-11-19 17:15:00|1210.61|1208.81|1208.98|1207.18|1210.61|1208.81|1208.37|1206.57|0
1637342400000|2021-11-19 17:20:00|1209.11|1207.31|1210.36|1208.56|1210.36|1208.56|1208.12|1206.32|0
1637342700000|2021-11-19 17:25:00|1210.11|1208.31|1210.64|1208.84|1210.89|1209.09|1210.11|1208.31|0
1637343000000|2021-11-19 17:30:00|1210.89|1209.09|1212.13|1210.33|1212.38|1210.58|1210.89|1209.09|0
1637343300000|2021-11-19 17:35:00|1212.38|1210.58|1213.13|1211.33|1215.87|1214.07|1212.38|1210.58|0
1637343600000|2021-11-19 17:40:00|1212.88|1211.08|1210.89|1209.09|1213.13|1211.33|1209.15|1207.35|0
1637343900000|2021-11-19 17:45:00|1210.64|1208.84|1209.89|1208.09|1210.89|1209.09|1208.65|1206.85|0
1637344200000|2021-11-19 17:50:00|1209.65|1207.85|1211.88|1210.08|1212.13|1210.33|1209.4|1207.6|0
1637344500000|2021-11-19 17:55:00|1211.64|1209.84|1209.64|1207.84|1212.13|1210.33|1209.64|1207.84|0
1637344800000|2021-11-19 18:00:00|1209.89|1208.09|1209.64|1207.84|1210.14|1208.34|1208.4|1206.6|0
1637345100000|2021-11-19 18:05:00|1209.89|1208.09|1210.14|1208.34|1210.89|1209.09|1209.64|1207.84|0
1637345400000|2021-11-19 18:10:00|1210.39|1208.59|1207.9|1206.1|1210.89|1209.09|1206.16|1204.36|0
1637345700000|2021-11-19 18:15:00|1207.65|1205.85|1206.16|1204.36|1208.65|1206.85|1204.17|1202.37|0
1637346000000|2021-11-19 18:20:00|1206.41|1204.61|1205.41|1203.61|1206.66|1204.86|1204.92|1203.12|0
1637346300000|2021-11-19 18:25:00|1205.66|1203.86|1198.94|1197.14|1205.66|1203.86|1198.7|1196.9|0
1637346600000|2021-11-19 18:30:00|1198.7|1196.9|1198.94|1197.14|1200.69|1198.89|1197.95|1196.15|0
1637346900000|2021-11-19 18:35:00|1199.19|1197.39|1194.83|1193.03|1199.44|1197.64|1193.72|1191.92|0
1637347200000|2021-11-19 18:40:00|1195.08|1193.28|1196.7|1194.9|1196.7|1194.9|1191.98|1190.18|0
1637347500000|2021-11-19 18:45:00|1196.46|1194.66|1196.46|1194.66|1196.46|1194.66|1193.97|1192.17|0
1637347800000|2021-11-19 18:50:00|1196.95|1195.15|1200.06|1198.26|1200.19|1198.39|1196.95|1195.15|0
1637348100000|2021-11-19 18:55:00|1200.19|1198.39|1201.93|1200.13|1201.93|1200.13|1199.94|1198.14|0
1637348400000|2021-11-19 19:00:00|1202.05|1200.25|1201.68|1199.88|1202.42|1200.62|1200.93|1199.13|0
1637348700000|2021-11-19 19:05:00|1201.93|1200.13|1203.17|1201.37|1203.17|1201.37|1201.43|1199.63|0
1637349000000|2021-11-19 19:10:00|1203.04|1201.24|1203.42|1201.62|1204.41|1202.61|1202.17|1200.37|0
1637349300000|2021-11-19 19:15:00|1203.54|1201.74|1203.67|1201.87|1204.91|1203.11|1202.67|1200.87|0
1637349600000|2021-11-19 19:20:00|1203.91|1202.11|1204.16|1202.36|1204.91|1203.11|1203.42|1201.62|0
1637349900000|2021-11-19 19:25:00|1204.41|1202.61|1200.74|1198.94|1204.66|1202.86|1200.74|1198.94|0
1637350200000|2021-11-19 19:30:00|1200.99|1199.19|1199.25|1197.45|1202.48|1200.68|1197.51|1195.71|0
1637350500000|2021-11-19 19:35:00|1199|1197.2|1199.25|1197.45|1200.25|1198.45|1198.51|1196.71|0
1637350800000|2021-11-19 19:40:00|1199.5|1197.7|1200.36|1198.56|1201.35|1199.55|1198.61|1196.81|0
1637351100000|2021-11-19 19:45:00|1200.11|1198.31|1200.11|1198.31|1201.1|1199.3|1199.11|1197.31|0
1637351400000|2021-11-19 19:50:00|1200.36|1198.56|1201.85|1200.05|1201.85|1200.05|1199.36|1197.56|0
1637351700000|2021-11-19 19:55:00|1202.1|1200.3|1200.35|1198.55|1202.1|1200.3|1199.86|1198.06|0
1637352000000|2021-11-19 20:00:00|1200.11|1198.31|1199.36|1197.56|1201.85|1200.05|1199.36|1197.56|0
1637352300000|2021-11-19 20:05:00|1199.61|1197.81|1200.1|1198.3|1200.6|1198.8|1198.36|1196.56|0
1637352600000|2021-11-19 20:10:00|1199.86|1198.06|1197.62|1195.82|1199.86|1198.06|1197.12|1195.32|0
1637352900000|2021-11-19 20:15:00|1197.37|1195.57|1197.12|1195.32|1197.86|1196.06|1195.63|1193.83|0
1637353200000|2021-11-19 20:20:00|1197.62|1195.82|1198.11|1196.31|1198.36|1196.56|1196.12|1194.32|0
1637353500000|2021-11-19 20:25:00|1198.36|1196.56|1198.73|1196.93|1199.11|1197.31|1196.87|1195.07|0
1637353800000|2021-11-19 20:30:00|1198.36|1196.56|1199.11|1197.31|1199.36|1197.56|1197.86|1196.06|0
1637354100000|2021-11-19 20:35:00|1198.86|1197.06|1197.61|1195.81|1199.97|1198.17|1197.12|1195.32|0
1637354400000|2021-11-19 20:40:00|1197.86|1196.06|1195.37|1193.57|1197.86|1196.06|1195.37|1193.57|0
1637354700000|2021-11-19 20:45:00|1195.62|1193.82|1197.36|1195.56|1197.61|1195.81|1193.38|1191.58|0
1637355000000|2021-11-19 20:50:00|1196.62|1194.82|1194.38|1192.58|1197.12|1195.32|1193.13|1191.33|0
1637355300000|2021-11-19 20:55:00|1193.88|1192.08|1196.37|1194.57|1197.36|1195.56|1193.13|1191.33|0
1637355600000|2021-11-19 21:00:00|1196.12|1194.32|1195.37|1193.57|1196.12|1194.32|1194.87|1193.07|0
1637355900000|2021-11-19 21:05:00|1195.62|1193.82|1194.87|1193.07|1197.61|1195.81|1194.63|1192.83|0
1637356200000|2021-11-19 21:10:00|1195.37|1193.57|1196.86|1195.06|1197.36|1195.56|1195.12|1193.32|0
1637568300000|2021-11-22 08:05:00|1209.55|1207.75|1209.8|1208|1210.3|1208.5|1209.05|1207.25|0
1637568600000|2021-11-22 08:10:00|1210.05|1208.25|1209.05|1207.25|1210.05|1208.25|1208.8|1207|0
1637568900000|2021-11-22 08:15:00|1209.3|1207.5|1210.55|1208.75|1210.8|1209|1209.05|1207.25|0
1637569200000|2021-11-22 08:20:00|1210.8|1209|1212.04|1210.24|1212.79|1210.99|1210.8|1209|0
1637569500000|2021-11-22 08:25:00|1212.29|1210.49|1210.3|1208.5|1212.29|1210.49|1208.8|1207|0
1637569800000|2021-11-22 08:30:00|1210.55|1208.75|1211.79|1209.99|1211.79|1209.99|1210.05|1208.25|0
1637570100000|2021-11-22 08:35:00|1212.04|1210.24|1211.54|1209.74|1212.04|1210.24|1210.55|1208.75|0
1637570400000|2021-11-22 08:40:00|1211.29|1209.49|1210.79|1208.99|1211.29|1209.49|1210.54|1208.74|0
1637570700000|2021-11-22 08:45:00|1210.66|1208.86|1210.54|1208.74|1211.79|1209.99|1210.3|1208.5|0
1637571000000|2021-11-22 08:50:00|1210.3|1208.5|1209.8|1208|1210.54|1208.74|1209.05|1207.25|0
1637571300000|2021-11-22 08:55:00|1210.05|1208.25|1210.54|1208.74|1210.54|1208.74|1209.3|1207.5|0
1637571600000|2021-11-22 09:00:00|1210.29|1208.49|1211.29|1209.49|1211.29|1209.49|1209.3|1207.5|0
1637571900000|2021-11-22 09:05:00|1211.54|1209.74|1211.29|1209.49|1211.79|1209.99|1210.79|1208.99|0
1637572200000|2021-11-22 09:10:00|1211.04|1209.24|1211.04|1209.24|1212.04|1210.24|1210.79|1208.99|0
1637572500000|2021-11-22 09:15:00|1211.16|1209.36|1211.52|1209.72|1212.29|1210.49|1211.04|1209.24|0
1637572800000|2021-11-22 09:20:00|1211.39|1209.59|1212.01|1210.21|1212.01|1210.21|1211.27|1209.47|0
1637573100000|2021-11-22 09:25:00|1212.26|1210.46|1213.26|1211.46|1213.51|1211.71|1212.01|1210.21|0
1637573400000|2021-11-22 09:30:00|1213.51|1211.71|1212.26|1210.46|1213.51|1211.71|1212.01|1210.21|0
1637573700000|2021-11-22 09:35:00|1212.51|1210.71|1211.02|1209.22|1212.51|1210.71|1211.02|1209.22|0
1637574000000|2021-11-22 09:40:00|1210.77|1208.97|1210.52|1208.72|1211.02|1209.22|1210.52|1208.72|0
1637574300000|2021-11-22 09:45:00|1210.27|1208.47|1209.77|1207.97|1210.77|1208.97|1209.52|1207.72|0
1637574600000|2021-11-22 09:50:00|1209.52|1207.72|1211.02|1209.22|1211.26|1209.46|1209.52|1207.72|0
1637574900000|2021-11-22 09:55:00|1211.26|1209.46|1211.26|1209.46|1212.01|1210.21|1211.02|1209.22|0
1637575200000|2021-11-22 10:00:00|1211.51|1209.71|1211.76|1209.96|1212.51|1210.71|1211.26|1209.46|0
1637575500000|2021-11-22 10:05:00|1212.01|1210.21|1213.26|1211.46|1213.26|1211.46|1212.01|1210.21|0
1637575800000|2021-11-22 10:10:00|1213.51|1211.71|1213.01|1211.21|1214.25|1212.45|1212.76|1210.96|0
1637576100000|2021-11-22 10:15:00|1213.26|1211.46|1213.26|1211.46|1213.26|1211.46|1212.51|1210.71|0
1637576400000|2021-11-22 10:20:00|1213.01|1211.21|1213.01|1211.21|1213.26|1211.46|1212.76|1210.96|0
1637576700000|2021-11-22 10:25:00|1213.26|1211.46|1212.51|1210.71|1213.51|1211.71|1211.88|1210.08|0
1637577000000|2021-11-22 10:30:00|1212.38|1210.58|1211.76|1209.96|1212.76|1210.96|1211.76|1209.96|0
1637577300000|2021-11-22 10:35:00|1211.51|1209.71|1212.01|1210.21|1212.26|1210.46|1211.26|1209.46|0
1637577600000|2021-11-22 10:40:00|1211.76|1209.96|1212.01|1210.21|1212.26|1210.46|1211.26|1209.46|0
1637577900000|2021-11-22 10:45:00|1211.88|1210.08|1211.51|1209.71|1212.01|1210.21|1211.51|1209.71|0
1637578200000|2021-11-22 10:50:00|1211.76|1209.96|1211.26|1209.46|1211.88|1210.08|1210.51|1208.71|0
1637578500000|2021-11-22 10:55:00|1211.51|1209.71|1211.76|1209.96|1212.01|1210.21|1211.01|1209.21|0
1637578800000|2021-11-22 11:00:00|1211.51|1209.71|1212.38|1210.58|1212.76|1210.96|1211.51|1209.71|0
1637579100000|2021-11-22 11:05:00|1212.26|1210.46|1213.5|1211.7|1213.5|1211.7|1212.01|1210.21|0
1637579400000|2021-11-22 11:10:00|1213.25|1211.45|1213.5|1211.7|1213.75|1211.95|1213.25|1211.45|0
1637579700000|2021-11-22 11:15:00|1213.25|1211.45|1214.25|1212.45|1214.5|1212.7|1213|1211.2|0
1637580000000|2021-11-22 11:20:00|1214|1212.2|1214.5|1212.7|1214.75|1212.95|1214|1212.2|0
1637580300000|2021-11-22 11:25:00|1214.75|1212.95|1213.75|1211.95|1215|1213.2|1213.5|1211.7|0
1637580600000|2021-11-22 11:30:00|1213.5|1211.7|1214.25|1212.45|1214.25|1212.45|1213|1211.2|0
1637580900000|2021-11-22 11:35:00|1214.12|1212.32|1216.49|1214.69|1216.99|1215.19|1214.12|1212.32|0
1637581200000|2021-11-22 11:40:00|1216.74|1214.94|1215|1213.2|1217.49|1215.69|1214.75|1212.95|0
1637581500000|2021-11-22 11:45:00|1215.25|1213.45|1215.25|1213.45|1215.49|1213.69|1215|1213.2|0
1637581800000|2021-11-22 11:50:00|1215.37|1213.57|1211.01|1209.21|1215.37|1213.57|1209.51|1207.71|0
1637582100000|2021-11-22 11:55:00|1211.26|1209.46|1209.78|1207.98|1211.28|1209.48|1209.01|1207.21|0
1637582400000|2021-11-22 12:00:00|1209.53|1207.73|1210.78|1208.98|1212.28|1210.48|1209.53|1207.73|0
1637582700000|2021-11-22 12:05:00|1210.53|1208.73|1211.03|1209.23|1212.53|1210.73|1210.53|1208.73|0
1637583000000|2021-11-22 12:10:00|1210.78|1208.98|1209.53|1207.73|1211.28|1209.48|1209.28|1207.48|0
1637583300000|2021-11-22 12:15:00|1209.78|1207.98|1208.54|1206.74|1210.78|1208.98|1208.29|1206.49|0
1637583600000|2021-11-22 12:20:00|1208.41|1206.61|1208.03|1206.23|1209.03|1207.23|1207.03|1205.23|0
1637583900000|2021-11-22 12:25:00|1208.28|1206.48|1208.03|1206.23|1208.78|1206.98|1207.78|1205.98|0
1637584200000|2021-11-22 12:30:00|1207.78|1205.98|1209.28|1207.48|1210.27|1208.47|1207.78|1205.98|0
1637584500000|2021-11-22 12:35:00|1209.53|1207.73|1209.77|1207.97|1210.02|1208.22|1209.03|1207.23|0
1637584800000|2021-11-22 12:40:00|1210.02|1208.22|1209.52|1207.72|1210.02|1208.22|1209.28|1207.48|0
1637585100000|2021-11-22 12:45:00|1209.77|1207.97|1210.27|1208.47|1210.52|1208.72|1209.52|1207.72|0
1637585400000|2021-11-22 12:50:00|1210.52|1208.72|1209.52|1207.72|1210.52|1208.72|1209.52|1207.72|0
1637585700000|2021-11-22 12:55:00|1209.77|1207.97|1208.78|1206.98|1209.77|1207.97|1207.53|1205.73|0
1637586000000|2021-11-22 13:00:00|1208.28|1206.48|1208.53|1206.73|1208.78|1206.98|1207.53|1205.73|0
1637586300000|2021-11-22 13:05:00|1208.78|1206.98|1206.53|1204.73|1209.02|1207.22|1206.4|1204.6|0
1637586600000|2021-11-22 13:10:00|1206.78|1204.98|1205.53|1203.73|1207.53|1205.73|1205.53|1203.73|0
1637586900000|2021-11-22 13:15:00|1205.29|1203.49|1204.29|1202.49|1205.78|1203.98|1203.79|1201.99|0
1637587200000|2021-11-22 13:20:00|1204.04|1202.24|1205.53|1203.73|1205.53|1203.73|1203.79|1201.99|0
1637587500000|2021-11-22 13:25:00|1205.28|1203.48|1206.53|1204.73|1206.53|1204.73|1205.28|1203.48|0
1637587800000|2021-11-22 13:30:00|1206.28|1204.48|1209.02|1207.22|1209.27|1207.47|1206.28|1204.48|0
1637588100000|2021-11-22 13:35:00|1208.77|1206.97|1208.77|1206.97|1209.02|1207.22|1208.03|1206.23|0
1637588400000|2021-11-22 13:40:00|1208.52|1206.72|1208.52|1206.72|1209.27|1207.47|1207.53|1205.73|0
1637588700000|2021-11-22 13:45:00|1208.77|1206.97|1208.77|1206.97|1209.27|1207.47|1208.52|1206.72|0
1637589000000|2021-11-22 13:50:00|1208.52|1206.72|1209.77|1207.97|1210.02|1208.22|1208.27|1206.47|0
1637589300000|2021-11-22 13:55:00|1210.02|1208.22|1211.26|1209.46|1212.51|1210.71|1210.02|1208.22|0
1637589600000|2021-11-22 14:00:00|1211.76|1209.96|1216.25|1214.45|1217.25|1215.45|1211.01|1209.21|0
1637589900000|2021-11-22 14:05:00|1216|1214.2|1215|1213.2|1216|1214.2|1213.76|1211.96|0
1637590200000|2021-11-22 14:10:00|1214.75|1212.95|1214.25|1212.45|1216.25|1214.45|1214.25|1212.45|0
1637590500000|2021-11-22 14:15:00|1214.01|1212.21|1213.26|1211.46|1214.75|1212.95|1212.51|1210.71|0
1637590800000|2021-11-22 14:20:00|1213.01|1211.21|1211.01|1209.21|1213.26|1211.46|1211.01|1209.21|0
1637591100000|2021-11-22 14:25:00|1211.26|1209.46|1214|1212.2|1214.5|1212.7|1211.01|1209.21|0
1637591400000|2021-11-22 14:30:00|1214.75|1212.95|1218.22|1216.42|1219.99|1218.19|1214|1212.2|0
1637591700000|2021-11-22 14:35:00|1218.47|1216.67|1220.72|1218.92|1222.71|1220.91|1218.47|1216.67|0
1637592000000|2021-11-22 14:40:00|1221.72|1219.92|1222.91|1221.11|1222.91|1221.11|1217.67|1215.87|0
1637592300000|2021-11-22 14:45:00|1223.66|1221.86|1229.89|1228.09|1229.89|1228.09|1220.41|1218.61|0
1637592600000|2021-11-22 14:50:00|1230.39|1228.59|1231.51|1229.71|1232.88|1231.08|1228.64|1226.84|0
1637592900000|2021-11-22 14:55:00|1232.14|1230.34|1233.18|1231.38|1234.13|1232.33|1230.66|1228.86|0
1637593200000|2021-11-22 15:00:00|1234.18|1232.38|1237.45|1235.65|1240.19|1238.39|1233.93|1232.13|0
1637593500000|2021-11-22 15:05:00|1237.95|1236.15|1238.2|1236.4|1238.2|1236.4|1235.45|1233.65|0
1637593800000|2021-11-22 15:10:00|1238.45|1236.65|1238.94|1237.14|1239.69|1237.89|1237.7|1235.9|0
1637594100000|2021-11-22 15:15:00|1239.69|1237.89|1239.19|1237.39|1241.44|1239.64|1238.94|1237.14|0
1637594400000|2021-11-22 15:20:00|1238.94|1237.14|1240.94|1239.14|1240.94|1239.14|1238.69|1236.89|0
1637594700000|2021-11-22 15:25:00|1240.69|1238.89|1238.45|1236.65|1240.69|1238.89|1237.45|1235.65|0
1637595000000|2021-11-22 15:30:00|1238.69|1236.89|1240.19|1238.39|1240.94|1239.14|1238.69|1236.89|0
1637595300000|2021-11-22 15:35:00|1240.44|1238.64|1238.92|1237.12|1240.44|1238.64|1238.69|1236.89|0
1637595600000|2021-11-22 15:40:00|1239.17|1237.37|1238.19|1236.39|1239.42|1237.62|1238.18|1236.38|0
1637595900000|2021-11-22 15:45:00|1237.94|1236.14|1236.44|1234.64|1238.18|1236.38|1235.94|1234.14|0
1637596200000|2021-11-22 15:50:00|1236.69|1234.89|1235.94|1234.14|1237.94|1236.14|1235.69|1233.89|0
1637596500000|2021-11-22 15:55:00|1236.19|1234.39|1234.44|1232.64|1236.69|1234.89|1232.95|1231.15|0
1637596800000|2021-11-22 16:00:00|1234.69|1232.89|1231.45|1229.65|1235.19|1233.39|1230.95|1229.15|0
1637597100000|2021-11-22 16:05:00|1230.95|1229.15|1229.21|1227.41|1232.2|1230.4|1228.21|1226.41|0
1637597400000|2021-11-22 16:10:00|1228.96|1227.16|1230.2|1228.4|1230.7|1228.9|1228.21|1226.41|0
1637597700000|2021-11-22 16:15:00|1229.95|1228.15|1229.21|1227.41|1230.45|1228.65|1228.96|1227.16|0
1637598000000|2021-11-22 16:20:00|1229.46|1227.66|1229.68|1227.88|1230.95|1229.15|1227.71|1225.91|0
1637598300000|2021-11-22 16:25:00|1229.44|1227.64|1228.19|1226.39|1229.68|1227.88|1226.7|1224.9|0
1637598600000|2021-11-22 16:30:00|1228.44|1226.64|1229.93|1228.13|1230.55|1228.75|1227.19|1225.39|0
1637598900000|2021-11-22 16:35:00|1229.43|1227.63|1229.02|1227.22|1230.93|1229.13|1228.27|1226.47|0
1637599200000|2021-11-22 16:40:00|1228.77|1226.97|1225.03|1223.23|1229.26|1227.46|1224.78|1222.98|0
1637599500000|2021-11-22 16:45:00|1225.28|1223.48|1219.56|1217.76|1226.28|1224.48|1219.31|1217.51|0
1637599800000|2021-11-22 16:50:00|1220.05|1218.25|1209.87|1208.07|1220.8|1219|1209.62|1207.82|0
1637600100000|2021-11-22 16:55:00|1209.13|1207.33|1207.95|1206.15|1209.87|1208.07|1199.42|1197.62|0
1637600400000|2021-11-22 17:00:00|1207.2|1205.4|1209.71|1207.91|1212.92|1211.12|1203.74|1201.94|0
1637600700000|2021-11-22 17:05:00|1209.96|1208.16|1209.46|1207.66|1212.2|1210.4|1207.22|1205.42|0
1637601000000|2021-11-22 17:10:00|1209.71|1207.91|1208.46|1206.66|1212.44|1210.64|1207.97|1206.17|0
1637601300000|2021-11-22 17:15:00|1208.96|1207.16|1207.97|1206.17|1213.44|1211.64|1206.22|1204.42|0
1637601600000|2021-11-22 17:20:00|1208.46|1206.66|1203.99|1202.19|1208.96|1207.16|1203.49|1201.69|0
1637601900000|2021-11-22 17:25:00|1204.98|1203.18|1209.71|1207.91|1211.2|1209.4|1204.23|1202.43|0
1637602200000|2021-11-22 17:30:00|1209.46|1207.66|1211.94|1210.14|1212.69|1210.89|1208.71|1206.91|0
1637602500000|2021-11-22 17:35:00|1211.69|1209.89|1214.43|1212.63|1215.18|1213.38|1210.2|1208.4|0
1637602800000|2021-11-22 17:40:00|1214.93|1213.13|1217.63|1215.83|1218.19|1216.39|1214.43|1212.63|0
1637603100000|2021-11-22 17:45:00|1217.38|1215.58|1217.13|1215.33|1218.13|1216.33|1215.39|1213.59|0
1637603400000|2021-11-22 17:50:00|1217.38|1215.58|1212.65|1210.85|1217.63|1215.83|1211.91|1210.11|0
1637603700000|2021-11-22 17:55:00|1212.9|1211.1|1213.65|1211.85|1216.14|1214.34|1211.66|1209.86|0
1637604000000|2021-11-22 18:00:00|1213.4|1211.6|1211.16|1209.36|1213.65|1211.85|1210.17|1208.37|0
1637604300000|2021-11-22 18:05:00|1211.41|1209.61|1211.16|1209.36|1213.65|1211.85|1210.91|1209.11|0
1637604600000|2021-11-22 18:10:00|1211.41|1209.61|1212.9|1211.1|1213.65|1211.85|1211.16|1209.36|0
1637604900000|2021-11-22 18:15:00|1213.65|1211.85|1216.38|1214.58|1216.63|1214.83|1213.15|1211.35|0
1637605200000|2021-11-22 18:20:00|1216.13|1214.33|1217.38|1215.58|1217.88|1216.08|1215.39|1213.59|0
1637605500000|2021-11-22 18:25:00|1217.63|1215.83|1216.38|1214.58|1217.88|1216.08|1215.14|1213.34|0
1637605800000|2021-11-22 18:30:00|1216.63|1214.83|1216.38|1214.58|1218.37|1216.57|1216.13|1214.33|0
1637606100000|2021-11-22 18:35:00|1216.63|1214.83|1215.63|1213.83|1218.37|1216.57|1215.39|1213.59|0
1637606400000|2021-11-22 18:40:00|1215.51|1213.71|1216.38|1214.58|1216.63|1214.83|1213.4|1211.6|0
1637606700000|2021-11-22 18:45:00|1216.13|1214.33|1214.64|1212.84|1216.88|1215.08|1214.64|1212.84|0
1637607000000|2021-11-22 18:50:00|1214.51|1212.71|1214.64|1212.84|1216.13|1214.33|1214.14|1212.34|0
1637607300000|2021-11-22 18:55:00|1214.89|1213.09|1213.64|1211.84|1216.13|1214.33|1213.14|1211.34|0
1637607600000|2021-11-22 19:00:00|1214.14|1212.34|1219.12|1217.32|1219.36|1217.56|1212.65|1210.85|0
1637607900000|2021-11-22 19:05:00|1218.87|1217.07|1216.88|1215.08|1219.36|1217.56|1216.38|1214.58|0
1637608200000|2021-11-22 19:10:00|1217.12|1215.32|1217.87|1216.07|1217.87|1216.07|1215.38|1213.58|0
1637608500000|2021-11-22 19:15:00|1217.62|1215.82|1216.87|1215.07|1218.62|1216.82|1216.38|1214.58|0
1637608800000|2021-11-22 19:20:00|1216.99|1215.19|1217.12|1215.32|1218.12|1216.32|1215.38|1213.58|0
1637609100000|2021-11-22 19:25:00|1216.63|1214.83|1216.87|1215.07|1217.12|1215.32|1214.88|1213.08|0
1637609400000|2021-11-22 19:30:00|1216.62|1214.82|1217.87|1216.07|1219.86|1218.06|1216.38|1214.58|0
1637609700000|2021-11-22 19:35:00|1217.62|1215.82|1220.36|1218.56|1220.85|1219.05|1217.62|1215.82|0
1637610000000|2021-11-22 19:40:00|1220.11|1218.31|1220.36|1218.56|1221.1|1219.3|1219.11|1217.31|0
1637610300000|2021-11-22 19:45:00|1220.6|1218.8|1222.1|1220.3|1223.09|1221.29|1219.61|1217.81|0
1637610600000|2021-11-22 19:50:00|1222.35|1220.55|1224.8|1223|1225.08|1223.28|1222.35|1220.55|0
1637610900000|2021-11-22 19:55:00|1225.05|1223.25|1224.03|1222.23|1225.28|1223.48|1223.04|1221.24|0
1637611200000|2021-11-22 20:00:00|1224.28|1222.48|1227.27|1225.47|1228.27|1226.47|1222.79|1220.99|0
1637611500000|2021-11-22 20:05:00|1227.52|1225.72|1228.02|1226.22|1228.27|1226.47|1226.27|1224.47|0
1637611800000|2021-11-22 20:10:00|1228.27|1226.47|1226.27|1224.47|1230.51|1228.71|1226.02|1224.22|0
1637612100000|2021-11-22 20:15:00|1226.02|1224.22|1223.78|1221.98|1226.52|1224.72|1223.53|1221.73|0
1637612400000|2021-11-22 20:20:00|1224.03|1222.23|1223.29|1221.49|1225.28|1223.48|1222.54|1220.74|0
1637612700000|2021-11-22 20:25:00|1223.53|1221.73|1219.8|1218|1224.03|1222.23|1219.8|1218|0
1637613000000|2021-11-22 20:30:00|1219.55|1217.75|1219.3|1217.5|1220.05|1218.25|1218.31|1216.51|0
1637613300000|2021-11-22 20:35:00|1218.8|1217|1215.82|1214.02|1220.55|1218.75|1215.82|1214.02|0
1637613600000|2021-11-22 20:40:00|1216.07|1214.27|1207.85|1206.05|1216.81|1215.01|1207.6|1205.8|0
1637613900000|2021-11-22 20:45:00|1207.6|1205.8|1203.17|1201.37|1210.88|1209.08|1202.92|1201.12|0
1637614200000|2021-11-22 20:50:00|1202.05|1200.25|1190.06|1188.26|1202.18|1200.38|1190.06|1188.26|0
1637614500000|2021-11-22 20:55:00|1189.81|1188.01|1181.12|1179.32|1190.81|1189.01|1180.62|1178.82|0
1637614800000|2021-11-22 21:00:00|1182.11|1180.31|1181.15|1179.35|1182.11|1180.31|1176.42|1174.62|0
1637615100000|2021-11-22 21:05:00|1181.4|1179.6|1181.82|1180.02|1182.56|1180.76|1180.82|1179.02|0
1637615400000|2021-11-22 21:10:00|1182.06|1180.26|1185.3|1183.5|1185.54|1183.74|1181.82|1180.02|0
1637615700000|2021-11-22 21:15:00|1183.76|1181.56|1183.51|1181.31|1183.76|1181.56|1182.26|1180.06|0
1637616000000|2021-11-22 21:20:00|1183.75|1181.55|1184.5|1182.3|1185.25|1183.05|1183.26|1181.06|0
1637616300000|2021-11-22 21:25:00|1184.75|1182.55|1182.51|1180.31|1185.25|1183.05|1182.51|1180.31|0
1637616600000|2021-11-22 21:30:00|1182.26|1180.06|1181.52|1179.32|1183.75|1181.55|1181.02|1178.82|0
1637616900000|2021-11-22 21:35:00|1181.27|1179.07|1181.02|1178.82|1181.52|1179.32|1179.53|1177.33|0
1637617200000|2021-11-22 21:40:00|1180.77|1178.57|1182.51|1180.31|1182.76|1180.56|1180.77|1178.57|0
1637617500000|2021-11-22 21:45:00|1182.76|1180.56|1182.51|1180.31|1183.01|1180.81|1181.76|1179.56|0
1637617800000|2021-11-22 21:50:00|1182.76|1180.56|1184.5|1182.3|1184.5|1182.3|1182.26|1180.06|0
1637618100000|2021-11-22 21:55:00|1184.74|1182.54|1186.11|1183.91|1186.24|1184.04|1184.74|1182.54|0
1637618400000|2021-11-22 22:00:00|1186.07|1183.87|1186.22|1184.02|1186.53|1184.33|1185.74|1183.54|0
1637618700000|2021-11-22 22:05:00|1186.39|1184.19|1185.92|1183.72|1186.39|1184.19|1185.92|1183.72|0
1637619000000|2021-11-22 22:10:00|1185.88|1183.68|1185.98|1183.78|1185.98|1183.78|1185.88|1183.68|0
1637619300000|2021-11-22 22:15:00|1186.02|1183.82|1185.76|1183.56|1186.02|1183.82|1185.76|1183.56|0
1637619600000|2021-11-22 22:20:00|1185.72|1183.52|1185.8|1183.6|1185.9|1183.7|1185.72|1183.52|0
1637619900000|2021-11-22 22:25:00|1185.9|1183.7|1185.65|1183.45|1185.9|1183.7|1185.65|1183.45|0
1637620200000|2021-11-22 22:30:00|1185.61|1183.41|1185.54|1183.34|1185.71|1183.51|1185.54|1183.34|0
1637620500000|2021-11-22 22:35:00|1185.43|1183.23|1185.6|1183.4|1185.6|1183.4|1185.43|1183.23|0
1637620800000|2021-11-22 22:40:00|1185.57|1183.37|1185.57|1183.37|1185.6|1183.4|1185.57|1183.37|0
1637621100000|2021-11-22 22:45:00|1185.32|1183.12|1185.68|1183.48|1185.68|1183.48|1185.32|1183.12|0
1637621400000|2021-11-22 22:50:00|1185.71|1183.51|1185.68|1183.48|1185.79|1183.59|1185.57|1183.37|0
1637621700000|2021-11-22 22:55:00|1185.79|1183.59|1185.77|1183.57|1186.1|1183.9|1185.68|1183.48|0
1637622000000|2021-11-22 23:00:00|1187.09|1184.89|1189.21|1187.01|1189.71|1187.51|1187.09|1184.89|0
1637622300000|2021-11-22 23:05:00|1189.33|1187.13|1188.96|1186.76|1189.71|1187.51|1187.72|1185.52|0
1637622600000|2021-11-22 23:10:00|1189.21|1187.01|1188.71|1186.51|1189.71|1187.51|1188.71|1186.51|0
1637622900000|2021-11-22 23:15:00|1188.96|1186.76|1188.71|1186.51|1189.71|1187.51|1188.46|1186.26|0
1637623200000|2021-11-22 23:20:00|1188.96|1186.76|1188.21|1186.01|1188.96|1186.76|1187.72|1185.52|0
1637623500000|2021-11-22 23:25:00|1187.97|1185.77|1188.46|1186.26|1188.71|1186.51|1187.72|1185.52|0
1637623800000|2021-11-22 23:30:00|1188.58|1186.38|1187.47|1185.27|1188.71|1186.51|1186.97|1184.77|0
1637624100000|2021-11-22 23:35:00|1187.22|1185.02|1187.96|1185.76|1188.21|1186.01|1187.22|1185.02|0
1637624400000|2021-11-22 23:40:00|1187.83|1185.63|1186.72|1184.52|1188.46|1186.26|1186.72|1184.52|0
1637624700000|2021-11-22 23:45:00|1186.97|1184.77|1186.47|1184.27|1187.22|1185.02|1185.97|1183.77|0
1637625000000|2021-11-22 23:50:00|1186.59|1184.39|1187.22|1185.02|1187.47|1185.27|1186.59|1184.39|0
1637625300000|2021-11-22 23:55:00|1187.46|1185.26|1187.22|1185.02|1187.71|1185.51|1186.97|1184.77|0
1637625600000|2021-11-23 00:00:00|1187.46|1185.26|1186.22|1184.02|1187.46|1185.26|1184.73|1182.53|0
1637625900000|2021-11-23 00:05:00|1185.97|1183.77|1185.97|1183.77|1186.22|1184.02|1184.48|1182.28|0
1637626200000|2021-11-23 00:10:00|1186.22|1184.02|1186.47|1184.27|1186.97|1184.77|1185.72|1183.52|0
1637626500000|2021-11-23 00:15:00|1186.22|1184.02|1188.71|1186.51|1188.95|1186.75|1186.22|1184.02|0
1637626800000|2021-11-23 00:20:00|1188.46|1186.26|1188.82|1186.62|1189.2|1187|1187.96|1185.76|0
1637627100000|2021-11-23 00:25:00|1188.95|1186.75|1190.94|1188.74|1190.94|1188.74|1188.82|1186.62|0
1637627400000|2021-11-23 00:30:00|1190.69|1188.49|1189.45|1187.25|1190.94|1188.74|1188.7|1186.5|0
1637627700000|2021-11-23 00:35:00|1189.7|1187.5|1188.7|1186.5|1189.95|1187.75|1188.45|1186.25|0
1637628000000|2021-11-23 00:40:00|1188.95|1186.75|1189.7|1187.5|1189.95|1187.75|1188.95|1186.75|0
1637628300000|2021-11-23 00:45:00|1189.95|1187.75|1188.7|1186.5|1189.95|1187.75|1188.45|1186.25|0
1637628600000|2021-11-23 00:50:00|1188.95|1186.75|1187.71|1185.51|1188.95|1186.75|1187.46|1185.26|0
1637628900000|2021-11-23 00:55:00|1187.96|1185.76|1188.2|1186|1188.45|1186.25|1187.71|1185.51|0
1637629200000|2021-11-23 01:00:00|1188.45|1186.25|1188.07|1185.87|1189.45|1187.25|1187.95|1185.75|0
1637629500000|2021-11-23 01:05:00|1188.2|1186|1187.7|1185.5|1188.7|1186.5|1187.21|1185.01|0
1637629800000|2021-11-23 01:10:00|1187.46|1185.26|1185.22|1183.02|1187.7|1185.5|1185.22|1183.02|0
1637630100000|2021-11-23 01:15:00|1184.97|1182.77|1184.47|1182.27|1184.97|1182.77|1183.23|1181.03|0
1637630400000|2021-11-23 01:20:00|1184.72|1182.52|1183.97|1181.77|1184.72|1182.52|1183.48|1181.28|0
1637630700000|2021-11-23 01:25:00|1183.72|1181.52|1184.22|1182.02|1184.97|1182.77|1183.72|1181.52|0
1637631000000|2021-11-23 01:30:00|1184.47|1182.27|1186.33|1184.13|1186.71|1184.51|1183.97|1181.77|0
1637631300000|2021-11-23 01:35:00|1186.21|1184.01|1186.96|1184.76|1187.2|1185|1185.71|1183.51|0
1637631600000|2021-11-23 01:40:00|1187.2|1185|1185.96|1183.76|1187.2|1185|1185.46|1183.26|0
1637631900000|2021-11-23 01:45:00|1185.71|1183.51|1183.47|1181.27|1185.83|1183.63|1182.23|1180.03|0
1637632200000|2021-11-23 01:50:00|1183.72|1181.52|1182.98|1180.78|1184.96|1182.76|1182.98|1180.78|0
1637632500000|2021-11-23 01:55:00|1182.73|1180.53|1183.72|1181.52|1183.97|1181.77|1182.23|1180.03|0
1637632800000|2021-11-23 02:00:00|1183.97|1181.77|1182.48|1180.28|1184.22|1182.02|1182.48|1180.28|0
1637633100000|2021-11-23 02:05:00|1181.48|1179.28|1181.73|1179.53|1182.73|1180.53|1180.74|1178.54|0
1637633400000|2021-11-23 02:10:00|1181.48|1179.28|1182.59|1180.39|1183.47|1181.27|1181.23|1179.03|0
1637633700000|2021-11-23 02:15:00|1182.72|1180.52|1182.23|1180.03|1183.72|1181.52|1182.23|1180.03|0
1637634000000|2021-11-23 02:20:00|1182.47|1180.27|1179.74|1177.54|1182.97|1180.77|1179.74|1177.54|0
1637634300000|2021-11-23 02:25:00|1179.49|1177.29|1178|1175.8|1179.99|1177.79|1177|1174.8|0
1637634600000|2021-11-23 02:30:00|1176.76|1174.56|1174.77|1172.57|1177.25|1175.05|1173.77|1171.57|0
1637634900000|2021-11-23 02:35:00|1175.01|1172.81|1176.75|1174.55|1177|1174.8|1174.52|1172.32|0
1637635200000|2021-11-23 02:40:00|1177|1174.8|1177|1174.8|1177.25|1175.05|1176.01|1173.81|0
1637635500000|2021-11-23 02:45:00|1177.25|1175.05|1176.26|1174.06|1177.25|1175.05|1175.76|1173.56|0
1637635800000|2021-11-23 02:50:00|1176.5|1174.3|1178.24|1176.04|1178.49|1176.29|1176.26|1174.06|0
1637636100000|2021-11-23 02:55:00|1178.49|1176.29|1180.48|1178.28|1180.98|1178.78|1178.49|1176.29|0
1637636400000|2021-11-23 03:00:00|1180.98|1178.78|1182.22|1180.02|1182.97|1180.77|1180.23|1178.03|0
1637636700000|2021-11-23 03:05:00|1182.47|1180.27|1180.98|1178.78|1182.47|1180.27|1180.23|1178.03|0
1637637000000|2021-11-23 03:10:00|1180.73|1178.53|1180.98|1178.78|1181.22|1179.02|1180.48|1178.28|0
1637637300000|2021-11-23 03:15:00|1181.22|1179.02|1180.98|1178.78|1182.22|1180.02|1180.73|1178.53|0
1637637600000|2021-11-23 03:20:00|1180.73|1178.53|1181.97|1179.77|1181.97|1179.77|1180.73|1178.53|0
1637637900000|2021-11-23 03:25:00|1181.72|1179.52|1182.22|1180.02|1183.21|1181.01|1181.72|1179.52|0
1637638200000|2021-11-23 03:30:00|1181.97|1179.77|1181.97|1179.77|1181.97|1179.77|1181.22|1179.02|0
1637638500000|2021-11-23 03:35:00|1181.84|1179.64|1180.97|1178.77|1181.97|1179.77|1180.97|1178.77|0
1637638800000|2021-11-23 03:40:00|1181.22|1179.02|1180.72|1178.52|1181.22|1179.02|1180.23|1178.03|0
1637639100000|2021-11-23 03:45:00|1180.97|1178.77|1179.85|1177.65|1180.97|1178.77|1178.98|1176.78|0
1637639400000|2021-11-23 03:50:00|1179.73|1177.53|1180.72|1178.52|1180.72|1178.52|1179.48|1177.28|0
1637639700000|2021-11-23 03:55:00|1180.59|1178.39|1180.47|1178.27|1181.22|1179.02|1180.22|1178.02|0
1637640000000|2021-11-23 04:00:00|1180.97|1178.77|1182.21|1180.01|1182.71|1180.51|1180.72|1178.52|0
1637640300000|2021-11-23 04:05:00|1182.46|1180.26|1181.22|1179.02|1182.96|1180.76|1181.22|1179.02|0
1637640600000|2021-11-23 04:10:00|1181.34|1179.14|1181.22|1179.02|1181.72|1179.52|1180.97|1178.77|0
1637640900000|2021-11-23 04:15:00|1181.47|1179.27|1180.97|1178.77|1181.96|1179.76|1180.72|1178.52|0
1637641200000|2021-11-23 04:20:00|1181.22|1179.02|1181.22|1179.02|1181.47|1179.27|1180.97|1178.77|0
1637641500000|2021-11-23 04:25:00|1181.34|1179.14|1181.22|1179.02|1181.71|1179.51|1180.97|1178.77|0
1637641800000|2021-11-23 04:30:00|1180.97|1178.77|1181.22|1179.02|1181.33|1179.13|1180.72|1178.52|0
1637642100000|2021-11-23 04:35:00|1181.09|1178.89|1181.71|1179.51|1182.08|1179.88|1180.97|1178.77|0
1637642400000|2021-11-23 04:40:00|1181.46|1179.26|1180.72|1178.52|1181.71|1179.51|1180.47|1178.27|0
1637642700000|2021-11-23 04:45:00|1180.97|1178.77|1181.46|1179.26|1181.71|1179.51|1180.97|1178.77|0
1637643000000|2021-11-23 04:50:00|1181.71|1179.51|1182.7|1180.5|1182.95|1180.75|1181.46|1179.26|0
1637643300000|2021-11-23 04:55:00|1182.82|1180.62|1183.45|1181.25|1184.2|1182|1182.82|1180.62|0
1637643600000|2021-11-23 05:00:00|1183.57|1181.37|1181.96|1179.76|1184.44|1182.24|1181.96|1179.76|0
1637643900000|2021-11-23 05:05:00|1181.71|1179.51|1182.21|1180.01|1182.45|1180.25|1181.71|1179.51|0
1637644200000|2021-11-23 05:10:00|1181.96|1179.76|1180.71|1178.51|1181.96|1179.76|1180.71|1178.51|0
1637644500000|2021-11-23 05:15:00|1180.46|1178.26|1179.97|1177.77|1180.71|1178.51|1179.97|1177.77|0
1637644800000|2021-11-23 05:20:00|1179.84|1177.64|1179.47|1177.27|1179.97|1177.77|1178.97|1176.77|0
1637645100000|2021-11-23 05:25:00|1179.72|1177.52|1178.47|1176.27|1179.72|1177.52|1178.22|1176.02|0
1637645400000|2021-11-23 05:30:00|1177.98|1175.78|1177.73|1175.53|1177.98|1175.78|1176.98|1174.78|0
1637645700000|2021-11-23 05:35:00|1177.98|1175.78|1176.98|1174.78|1177.98|1175.78|1175.99|1173.79|0
1637646000000|2021-11-23 05:40:00|1177.23|1175.03|1172.51|1170.31|1177.48|1175.28|1172.51|1170.31|0
1637646300000|2021-11-23 05:45:00|1172.01|1169.81|1173.5|1171.3|1174|1171.8|1172.01|1169.81|0
1637646600000|2021-11-23 05:50:00|1173.37|1171.17|1173|1170.8|1173.5|1171.3|1172.26|1170.06|0
1637646900000|2021-11-23 05:55:00|1173.25|1171.05|1174.99|1172.79|1174.99|1172.79|1173|1170.8|0
1637647200000|2021-11-23 06:00:00|1174.74|1172.54|1176.48|1174.28|1176.98|1174.78|1174.49|1172.29|0
1637647500000|2021-11-23 06:05:00|1176.73|1174.53|1176.98|1174.78|1177.97|1175.77|1176.73|1174.53|0
1637647800000|2021-11-23 06:10:00|1177.23|1175.03|1176.73|1174.53|1177.23|1175.03|1176.23|1174.03|0
1637648100000|2021-11-23 06:15:00|1176.6|1174.4|1175.24|1173.04|1176.73|1174.53|1175.24|1173.04|0
1637648400000|2021-11-23 06:20:00|1175.35|1173.15|1172.5|1170.3|1175.73|1173.53|1172.5|1170.3|0
1637648700000|2021-11-23 06:25:00|1172.75|1170.55|1171.62|1169.42|1173.99|1171.79|1171.26|1169.06|0
1637649000000|2021-11-23 06:30:00|1172|1169.8|1175.48|1173.28|1175.85|1173.65|1170.88|1168.68|0
1637649300000|2021-11-23 06:35:00|1175.23|1173.03|1174.49|1172.29|1175.23|1173.03|1173|1170.8|0
1637649600000|2021-11-23 06:40:00|1174.74|1172.54|1176.48|1174.28|1176.72|1174.52|1174.74|1172.54|0
1637649900000|2021-11-23 06:45:00|1176.59|1174.39|1175.98|1173.78|1177.47|1175.27|1175.73|1173.53|0
1637650200000|2021-11-23 06:50:00|1175.73|1173.53|1175.23|1173.03|1175.98|1173.78|1174.73|1172.53|0
1637650500000|2021-11-23 06:55:00|1174.98|1172.78|1175.98|1173.78|1176.47|1174.27|1174.48|1172.28|0
1637650800000|2021-11-23 07:00:00|1175.73|1173.53|1175.48|1173.28|1176.72|1174.52|1173.74|1171.54|0
1637651100000|2021-11-23 07:05:00|1174.98|1172.78|1167.03|1164.83|1174.98|1172.78|1164.79|1162.59|0
1637651400000|2021-11-23 07:10:00|1166.78|1164.58|1164.54|1162.34|1168.02|1165.82|1164.04|1161.84|0
1637651700000|2021-11-23 07:15:00|1164.29|1162.09|1165.53|1163.33|1166.78|1164.58|1164.04|1161.84|0
1637652000000|2021-11-23 07:20:00|1165.78|1163.58|1168.52|1166.32|1170.01|1167.81|1164.54|1162.34|0
1637652300000|2021-11-23 07:25:00|1168.02|1165.82|1167.89|1165.69|1169.26|1167.06|1166.53|1164.33|0
1637652600000|2021-11-23 07:30:00|1168.02|1165.82|1167.02|1164.82|1168.27|1166.07|1166.53|1164.33|0
1637652900000|2021-11-23 07:35:00|1166.77|1164.57|1164.54|1162.34|1167.52|1165.32|1161.55|1159.35|0
1637653200000|2021-11-23 07:40:00|1164.29|1162.09|1169.01|1166.81|1170|1167.8|1163.79|1161.59|0
1637653500000|2021-11-23 07:45:00|1168.76|1166.56|1168.02|1165.82|1169.26|1167.06|1167.27|1165.07|0
1637653800000|2021-11-23 07:50:00|1167.77|1165.57|1172.99|1170.79|1173.48|1171.28|1167.77|1165.57|0
1637654100000|2021-11-23 07:55:00|1173.48|1171.28|1172.05|1169.85|1174.97|1172.77|1171.55|1169.35|0
1637654400000|2021-11-23 08:00:00|1171.67|1169.47|1170.8|1168.6|1174.53|1172.33|1170.55|1168.35|0
1637654700000|2021-11-23 08:05:00|1170.47|1168.67|1169.91|1168.11|1170.47|1168.67|1167.12|1165.32|0
1637655000000|2021-11-23 08:10:00|1170.16|1168.36|1168.42|1166.62|1173.01|1171.21|1166.93|1165.13|0
1637655300000|2021-11-23 08:15:00|1168.91|1167.11|1167.67|1165.87|1171.4|1169.6|1167.17|1165.37|0
1637655600000|2021-11-23 08:20:00|1167.92|1166.12|1166.3|1164.5|1169.41|1167.61|1164.69|1162.89|0
1637655900000|2021-11-23 08:25:00|1166.43|1164.63|1161.71|1159.91|1166.68|1164.88|1161.21|1159.41|0
1637656200000|2021-11-23 08:30:00|1161.21|1159.41|1162.13|1160.33|1162.87|1161.07|1156.91|1155.11|0
1637656500000|2021-11-23 08:35:00|1162.37|1160.57|1164.36|1162.56|1166.59|1164.79|1161.88|1160.08|0
1637656800000|2021-11-23 08:40:00|1164.11|1162.31|1164.11|1162.31|1164.11|1162.31|1161.38|1159.58|0
1637657100000|2021-11-23 08:45:00|1164.61|1162.81|1160.88|1159.08|1165.85|1164.05|1160.14|1158.34|0
1637657400000|2021-11-23 08:50:00|1161|1159.2|1166.25|1164.45|1166.75|1164.95|1160.88|1159.08|0
1637657700000|2021-11-23 08:55:00|1166.5|1164.7|1168.11|1166.31|1168.24|1166.44|1164.27|1162.47|0
1637658000000|2021-11-23 09:00:00|1167.99|1166.19|1166.25|1164.45|1170.72|1168.92|1166.25|1164.45|0
1637658300000|2021-11-23 09:05:00|1166.12|1164.32|1165.01|1163.21|1167|1165.2|1164.51|1162.71|0
1637658600000|2021-11-23 09:10:00|1165.26|1163.46|1166.25|1164.45|1166.25|1164.45|1163.52|1161.72|0
1637658900000|2021-11-23 09:15:00|1166|1164.2|1169.73|1167.93|1170.72|1168.92|1164.76|1162.96|0
1637659200000|2021-11-23 09:20:00|1169.85|1168.05|1172.96|1171.16|1172.96|1171.16|1168.98|1167.18|0
1637659500000|2021-11-23 09:25:00|1172.71|1170.91|1169.48|1167.68|1172.71|1170.91|1169.23|1167.43|0
1637659800000|2021-11-23 09:30:00|1169.73|1167.93|1169.48|1167.68|1171.22|1169.42|1168.23|1166.43|0
1637660100000|2021-11-23 09:35:00|1169.72|1167.92|1172.7|1170.9|1174.2|1172.4|1169.23|1167.43|0
1637660400000|2021-11-23 09:40:00|1172.46|1170.66|1172.95|1171.15|1174.44|1172.64|1172.46|1170.66|0
1637660700000|2021-11-23 09:45:00|1172.7|1170.9|1175.44|1173.64|1178.91|1177.11|1172.7|1170.9|0
1637661000000|2021-11-23 09:50:00|1175.93|1174.13|1174.38|1172.58|1177.18|1175.38|1174.13|1172.33|0
1637661300000|2021-11-23 09:55:00|1174.63|1172.83|1177.11|1175.31|1177.11|1175.31|1174.38|1172.58|0
1637661600000|2021-11-23 10:00:00|1177.61|1175.81|1177.86|1176.06|1178.85|1177.05|1177.61|1175.81|0
1637661900000|2021-11-23 10:05:00|1178.11|1176.31|1177.86|1176.06|1178.85|1177.05|1177.36|1175.56|0
1637662200000|2021-11-23 10:10:00|1178.1|1176.3|1179.84|1178.04|1180.34|1178.54|1177.86|1176.06|0
1637662500000|2021-11-23 10:15:00|1180.09|1178.29|1180.59|1178.79|1181.83|1180.03|1179.84|1178.04|0
1637662800000|2021-11-23 10:20:00|1180.71|1178.91|1179.84|1178.04|1180.96|1179.16|1179.84|1178.04|0
1637663100000|2021-11-23 10:25:00|1180.09|1178.29|1179.1|1177.3|1180.46|1178.66|1178.85|1177.05|0
1637663400000|2021-11-23 10:30:00|1179.35|1177.55|1178.1|1176.3|1179.59|1177.79|1177.6|1175.8|0
1637663700000|2021-11-23 10:35:00|1178.35|1176.55|1178.85|1177.05|1179.96|1178.16|1178.1|1176.3|0
1637664000000|2021-11-23 10:40:00|1179.1|1177.3|1180.46|1178.66|1181.83|1180.03|1179.1|1177.3|0
1637664300000|2021-11-23 10:45:00|1180.83|1179.03|1177.85|1176.05|1180.83|1179.03|1177.6|1175.8|0
1637664600000|2021-11-23 10:50:00|1177.6|1175.8|1179.59|1177.79|1180.09|1178.29|1177.6|1175.8|0
1637664900000|2021-11-23 10:55:00|1179.46|1177.66|1176.86|1175.06|1180.34|1178.54|1176.86|1175.06|0
1637665200000|2021-11-23 11:00:00|1177.6|1175.8|1175.36|1173.56|1178.6|1176.8|1174.37|1172.57|0
1637665500000|2021-11-23 11:05:00|1175.48|1173.68|1173.62|1171.82|1176.85|1175.05|1173.62|1171.82|0
1637665800000|2021-11-23 11:10:00|1173.38|1171.58|1171.88|1170.08|1173.38|1171.58|1170.64|1168.84|0
1637666100000|2021-11-23 11:15:00|1172.63|1170.83|1172.88|1171.08|1173.37|1171.57|1169.65|1167.85|0
1637666400000|2021-11-23 11:20:00|1173.13|1171.33|1173.62|1171.82|1176.11|1174.31|1173.12|1171.32|0
1637666700000|2021-11-23 11:25:00|1173.87|1172.07|1175.61|1173.81|1176.6|1174.8|1173.12|1171.32|0
1637667000000|2021-11-23 11:30:00|1175.86|1174.06|1175.31|1173.51|1176.85|1175.05|1175.07|1173.27|0
1637667300000|2021-11-23 11:35:00|1175.07|1173.27|1176.8|1175|1176.8|1175|1174.82|1173.02|0
1637667600000|2021-11-23 11:40:00|1176.56|1174.76|1176.8|1175|1177.55|1175.75|1176.06|1174.26|0
1637667900000|2021-11-23 11:45:00|1177.05|1175.25|1178.54|1176.74|1179.66|1177.86|1177.05|1175.25|0
1637668200000|2021-11-23 11:50:00|1178.79|1176.99|1181.03|1179.23|1181.28|1179.48|1178.79|1176.99|0
1637668500000|2021-11-23 11:55:00|1180.78|1178.98|1179.29|1177.49|1182.27|1180.47|1179.04|1177.24|0
1637668800000|2021-11-23 12:00:00|1179.66|1177.86|1179.78|1177.98|1180.53|1178.73|1179.54|1177.74|0
1637669100000|2021-11-23 12:05:00|1179.29|1177.49|1182.52|1180.72|1183.76|1181.96|1179.29|1177.49|0
1637669400000|2021-11-23 12:10:00|1182.02|1180.22|1180.15|1178.35|1182.02|1180.22|1179.41|1177.61|0
1637669700000|2021-11-23 12:15:00|1180.28|1178.48|1177.91|1176.11|1180.28|1178.48|1177.79|1175.99|0
1637670000000|2021-11-23 12:20:00|1177.55|1175.75|1180.28|1178.48|1181.77|1179.97|1177.55|1175.75|0
1637670300000|2021-11-23 12:25:00|1180.53|1178.73|1178.04|1176.24|1181.03|1179.23|1178.04|1176.24|0
1637670600000|2021-11-23 12:30:00|1177.79|1175.99|1177.66|1175.86|1178.04|1176.24|1175.31|1173.51|0
1637670900000|2021-11-23 12:35:00|1177.54|1175.74|1178.91|1177.11|1179.53|1177.73|1177.54|1175.74|0
1637671200000|2021-11-23 12:40:00|1179.03|1177.23|1179.28|1177.48|1180.03|1178.23|1178.41|1176.61|0
1637671500000|2021-11-23 12:45:00|1179.53|1177.73|1176.8|1175|1179.78|1177.98|1176.67|1174.87|0
1637671800000|2021-11-23 12:50:00|1176.55|1174.75|1178.04|1176.24|1178.54|1176.74|1176.05|1174.25|0
1637672100000|2021-11-23 12:55:00|1177.66|1175.86|1178.04|1176.24|1178.78|1176.98|1177.29|1175.49|0
1637672400000|2021-11-23 13:00:00|1177.79|1175.99|1180.77|1178.97|1180.77|1178.97|1177.04|1175.24|0
1637672700000|2021-11-23 13:05:00|1180.52|1178.72|1178.78|1176.98|1181.52|1179.72|1178.53|1176.73|0
1637673000000|2021-11-23 13:10:00|1178.28|1176.48|1179.03|1177.23|1179.28|1177.48|1178.04|1176.24|0
1637673300000|2021-11-23 13:15:00|1179.53|1177.73|1180.52|1178.72|1180.77|1178.97|1179.03|1177.23|0
1637673600000|2021-11-23 13:20:00|1180.27|1178.47|1179.77|1177.97|1181.02|1179.22|1178.03|1176.23|0
1637673900000|2021-11-23 13:25:00|1180.02|1178.22|1181.51|1179.71|1181.51|1179.71|1179.03|1177.23|0
1637674200000|2021-11-23 13:30:00|1181.27|1179.47|1180.27|1178.47|1181.76|1179.96|1178.78|1176.98|0
1637674500000|2021-11-23 13:35:00|1180.52|1178.72|1181.76|1179.96|1182.26|1180.46|1180.27|1178.47|0
1637674800000|2021-11-23 13:40:00|1181.51|1179.71|1182.26|1180.46|1183.25|1181.45|1180.52|1178.72|0
1637675100000|2021-11-23 13:45:00|1182.01|1180.21|1181.63|1179.83|1183|1181.2|1181.26|1179.46|0
1637675400000|2021-11-23 13:50:00|1181.26|1179.46|1180.52|1178.72|1183|1181.2|1180.27|1178.47|0
1637675700000|2021-11-23 13:55:00|1180.27|1178.47|1180.64|1178.84|1181.76|1179.96|1180.27|1178.47|0
1637676000000|2021-11-23 14:00:00|1180.76|1178.96|1181.51|1179.71|1181.76|1179.96|1180.02|1178.22|0
1637676300000|2021-11-23 14:05:00|1181.26|1179.46|1180.02|1178.22|1181.76|1179.96|1180.02|1178.22|0
1637676600000|2021-11-23 14:10:00|1180.52|1178.72|1181.51|1179.71|1181.76|1179.96|1180.27|1178.47|0
1637676900000|2021-11-23 14:15:00|1181.76|1179.96|1181.26|1179.46|1181.76|1179.96|1180.51|1178.71|0
1637677200000|2021-11-23 14:20:00|1181.01|1179.21|1181.76|1179.96|1181.76|1179.96|1181.01|1179.21|0
1637677500000|2021-11-23 14:25:00|1181.51|1179.71|1178.03|1176.23|1181.51|1179.71|1177.53|1175.73|0
1637677800000|2021-11-23 14:30:00|1178.52|1176.72|1172.31|1170.51|1182.75|1180.95|1172.31|1170.51|0
1637678100000|2021-11-23 14:35:00|1171.43|1169.63|1176.53|1174.73|1178.27|1176.47|1169.32|1167.52|0
1637678400000|2021-11-23 14:40:00|1175.79|1173.99|1183.49|1181.69|1185.98|1184.18|1175.29|1173.49|0
1637678700000|2021-11-23 14:45:00|1183.25|1181.45|1191.2|1189.4|1193.19|1191.39|1183.25|1181.45|0
1637679000000|2021-11-23 14:50:00|1190.71|1188.91|1194.44|1192.64|1195.18|1193.38|1189.21|1187.41|0
1637679300000|2021-11-23 14:55:00|1194.68|1192.88|1192.65|1190.85|1197.13|1195.33|1192.65|1190.85|0
1637679600000|2021-11-23 15:00:00|1191.9|1190.1|1186.88|1185.08|1193.4|1191.6|1184.94|1183.14|0
1637679900000|2021-11-23 15:05:00|1186.63|1184.83|1175.19|1173.39|1187.88|1186.08|1172.7|1170.9|0
1637680200000|2021-11-23 15:10:00|1175.69|1173.89|1175.19|1173.39|1180.16|1178.36|1171.71|1169.91|0
1637680500000|2021-11-23 15:15:00|1176.43|1174.63|1177.18|1175.38|1180.41|1178.61|1175.68|1173.88|0
1637680800000|2021-11-23 15:20:00|1178.42|1176.62|1174.94|1173.14|1178.42|1176.62|1173.45|1171.65|0
1637681100000|2021-11-23 15:25:00|1175.8|1174|1167.78|1165.98|1176.18|1174.38|1166.04|1164.24|0
1637681400000|2021-11-23 15:30:00|1166.29|1164.49|1168.28|1166.48|1173.25|1171.45|1165.54|1163.74|0
1637681700000|2021-11-23 15:35:00|1168.03|1166.23|1166.04|1164.24|1169.52|1167.72|1163.8|1162|0
1637682000000|2021-11-23 15:40:00|1166.29|1164.49|1164.05|1162.25|1168.03|1166.23|1163.8|1162|0
1637682300000|2021-11-23 15:45:00|1163.8|1162|1167.07|1165.27|1170.05|1168.25|1163.55|1161.75|0
1637682600000|2021-11-23 15:50:00|1166.82|1165.02|1162.09|1160.29|1169.3|1167.5|1162.09|1160.29|0
1637682900000|2021-11-23 15:55:00|1162.34|1160.54|1157.62|1155.82|1162.34|1160.54|1157.12|1155.32|0
1637683200000|2021-11-23 16:00:00|1157.37|1155.57|1156.87|1155.07|1160.35|1158.55|1151.28|1149.48|0
1637683500000|2021-11-23 16:05:00|1156.63|1154.83|1160.1|1158.3|1160.6|1158.8|1154.89|1153.09|0
1637683800000|2021-11-23 16:10:00|1160.35|1158.55|1167.08|1165.28|1168.34|1166.54|1160.1|1158.3|0
1637684100000|2021-11-23 16:15:00|1166.58|1164.78|1168.08|1166.28|1172.05|1170.25|1166.09|1164.29|0
1637684400000|2021-11-23 16:20:00|1167.83|1166.03|1169.81|1168.01|1170.06|1168.26|1167.33|1165.53|0
1637684700000|2021-11-23 16:25:00|1170.06|1168.26|1172.55|1170.75|1176.28|1174.48|1169.57|1167.77|0
1637685000000|2021-11-23 16:30:00|1172.8|1171|1167.58|1165.78|1176.77|1174.97|1167.58|1165.78|0
1637685300000|2021-11-23 16:35:00|1167.82|1166.02|1172.05|1170.25|1173.29|1171.49|1164.84|1163.04|0
1637685600000|2021-11-23 16:40:00|1172.55|1170.75|1166.33|1164.53|1173.79|1171.99|1166.08|1164.28|0
1637685900000|2021-11-23 16:45:00|1166.58|1164.78|1174.23|1172.43|1176.77|1174.97|1164.84|1163.04|0
1637686200000|2021-11-23 16:50:00|1174.73|1172.93|1168.82|1167.02|1176.52|1174.72|1168.82|1167.02|0
1637686500000|2021-11-23 16:55:00|1169.31|1167.51|1168.82|1167.02|1171.8|1170|1167.57|1165.77|0
1637686800000|2021-11-23 17:00:00|1168.32|1166.52|1162.11|1160.31|1170.31|1168.51|1160.61|1158.81|0
1637687100000|2021-11-23 17:05:00|1161.11|1159.31|1163.64|1161.84|1165.09|1163.29|1160.61|1158.81|0
1637687400000|2021-11-23 17:10:00|1164.38|1162.58|1158.67|1156.87|1167.12|1165.32|1158.67|1156.87|0
1637687700000|2021-11-23 17:15:00|1159.66|1157.86|1163.39|1161.59|1164.38|1162.58|1159.16|1157.36|0
1637688000000|2021-11-23 17:20:00|1163.64|1161.84|1169.85|1168.05|1169.85|1168.05|1162.89|1161.09|0
1637688300000|2021-11-23 17:25:00|1170.1|1168.3|1170.09|1168.29|1173.08|1171.28|1168.36|1166.56|0
1637688600000|2021-11-23 17:30:00|1169.85|1168.05|1168.35|1166.55|1173.57|1171.77|1168.11|1166.31|0
1637688900000|2021-11-23 17:35:00|1168.6|1166.8|1169.35|1167.55|1172.08|1170.28|1168.6|1166.8|0
1637689200000|2021-11-23 17:40:00|1169.6|1167.8|1165.62|1163.82|1171.34|1169.54|1164.63|1162.83|0
1637689500000|2021-11-23 17:45:00|1165.37|1163.57|1166.36|1164.56|1168.6|1166.8|1163.88|1162.08|0
1637689800000|2021-11-23 17:50:00|1165.37|1163.57|1163.88|1162.08|1168.35|1166.55|1163.88|1162.08|0
1637690100000|2021-11-23 17:55:00|1163.63|1161.83|1161.89|1160.09|1164.87|1163.07|1159.65|1157.85|0
1637690400000|2021-11-23 18:00:00|1161.64|1159.84|1163.88|1162.08|1166.36|1164.56|1159.41|1157.61|0
1637690700000|2021-11-23 18:05:00|1163.38|1161.58|1163.13|1161.33|1165.62|1163.82|1161.89|1160.09|0
1637691000000|2021-11-23 18:10:00|1162.63|1160.83|1162.64|1160.84|1163.63|1161.83|1160.15|1158.35|0
1637691300000|2021-11-23 18:15:00|1163.14|1161.34|1157.67|1155.87|1164.88|1163.08|1157.43|1155.63|0
1637691600000|2021-11-23 18:20:00|1158.17|1156.37|1161.9|1160.1|1163.64|1161.84|1158.17|1156.37|0
1637691900000|2021-11-23 18:25:00|1161.65|1159.85|1160.9|1159.1|1165.13|1163.33|1159.91|1158.11|0
1637692200000|2021-11-23 18:30:00|1160.41|1158.61|1157.42|1155.62|1160.9|1159.1|1157.18|1155.38|0
1637692500000|2021-11-23 18:35:00|1158.17|1156.37|1159.16|1157.36|1160.65|1158.85|1156.18|1154.38|0
1637692800000|2021-11-23 18:40:00|1158.91|1157.11|1157.92|1156.12|1161.65|1159.85|1157.67|1155.87|0
1637693100000|2021-11-23 18:45:00|1157.42|1155.62|1165.12|1163.32|1167.36|1165.56|1157.42|1155.62|0
1637693400000|2021-11-23 18:50:00|1165.37|1163.57|1174.82|1173.02|1174.82|1173.02|1165.37|1163.57|0
1637693700000|2021-11-23 18:55:00|1174.57|1172.77|1169.1|1167.3|1175.56|1173.76|1167.86|1166.06|0
1637694000000|2021-11-23 19:00:00|1169.35|1167.55|1167.73|1165.93|1173.08|1171.28|1167.36|1165.56|0
1637694300000|2021-11-23 19:05:00|1167.86|1166.06|1170.34|1168.54|1172.83|1171.03|1167.11|1165.31|0
1637694600000|2021-11-23 19:10:00|1170.09|1168.29|1169.35|1167.55|1171.83|1170.03|1168.6|1166.8|0
1637694900000|2021-11-23 19:15:00|1169.84|1168.04|1162.64|1160.84|1169.84|1168.04|1162.14|1160.34|0
1637695200000|2021-11-23 19:20:00|1162.88|1161.08|1166.36|1164.56|1169.34|1167.54|1162.88|1161.08|0
1637695500000|2021-11-23 19:25:00|1166.61|1164.81|1167.11|1165.31|1170.09|1168.29|1165.87|1164.07|0
1637695800000|2021-11-23 19:30:00|1166.86|1165.06|1163.63|1161.83|1170.09|1168.29|1162.39|1160.59|0
1637696100000|2021-11-23 19:35:00|1164.12|1162.32|1167.11|1165.31|1170.09|1168.29|1163.88|1162.08|0
1637696400000|2021-11-23 19:40:00|1167.35|1165.55|1170.83|1169.03|1170.83|1169.03|1166.61|1164.81|0
1637696700000|2021-11-23 19:45:00|1170.58|1168.78|1180.28|1178.48|1180.78|1178.98|1169.71|1167.91|0
1637697000000|2021-11-23 19:50:00|1180.53|1178.73|1182.73|1180.93|1184.72|1182.92|1175.31|1173.51|0
1637697300000|2021-11-23 19:55:00|1182.48|1180.68|1181.98|1180.18|1184.47|1182.67|1179.25|1177.45|0
1637697600000|2021-11-23 20:00:00|1182.23|1180.43|1178.37|1176.57|1182.48|1180.68|1176.26|1174.46|0
1637697900000|2021-11-23 20:05:00|1179.5|1177.7|1184.47|1182.67|1185.21|1183.41|1179.5|1177.7|0
1637698200000|2021-11-23 20:10:00|1184.22|1182.42|1183.47|1181.67|1184.22|1182.42|1181.23|1179.43|0
1637698500000|2021-11-23 20:15:00|1183.97|1182.17|1179.24|1177.44|1185.21|1183.41|1178.5|1176.7|0
1637698800000|2021-11-23 20:20:00|1178.25|1176.45|1179.49|1177.69|1180.49|1178.69|1177.26|1175.46|0
1637699100000|2021-11-23 20:25:00|1179.99|1178.19|1178.75|1176.95|1183.97|1182.17|1178.5|1176.7|0
1637699400000|2021-11-23 20:30:00|1178.5|1176.7|1180.36|1178.56|1183.72|1181.92|1178.5|1176.7|0
1637699700000|2021-11-23 20:35:00|1180.49|1178.69|1183.97|1182.17|1186.45|1184.65|1178.75|1176.95|0
1637700000000|2021-11-23 20:40:00|1184.71|1182.91|1186.2|1184.4|1188.2|1186.4|1184.46|1182.66|0
1637700300000|2021-11-23 20:45:00|1185.96|1184.16|1182.97|1181.17|1187.2|1185.4|1181.48|1179.68|0
1637700600000|2021-11-23 20:50:00|1184.71|1182.91|1188.98|1187.18|1192.92|1191.12|1184.71|1182.91|0
1637700900000|2021-11-23 20:55:00|1189.47|1187.67|1189.6|1187.8|1191.59|1189.79|1186.87|1185.07|0
1637701200000|2021-11-23 21:00:00|1189.1|1187.3|1184.38|1182.58|1189.1|1187.3|1184.38|1182.58|0
1637701500000|2021-11-23 21:05:00|1184.63|1182.83|1183.13|1181.33|1185.62|1183.82|1182.88|1181.08|0
1637701800000|2021-11-23 21:10:00|1182.88|1181.08|1181.14|1179.34|1184.13|1182.33|1181.14|1179.34|0
1637702100000|2021-11-23 21:15:00|1181.84|1179.64|1183.58|1181.38|1184.82|1182.62|1181.84|1179.64|0
1637702400000|2021-11-23 21:20:00|1183.83|1181.63|1182.58|1180.38|1184.82|1182.62|1182.58|1180.38|0
1637702700000|2021-11-23 21:25:00|1183.45|1181.25|1183.83|1181.63|1184.08|1181.88|1182.58|1180.38|0
1637703000000|2021-11-23 21:30:00|1184.33|1182.13|1184.57|1182.37|1184.82|1182.62|1183.33|1181.13|0
1637703300000|2021-11-23 21:35:00|1184.82|1182.62|1184.32|1182.12|1185.57|1183.37|1184.32|1182.12|0
1637703600000|2021-11-23 21:40:00|1184.57|1182.37|1185.94|1183.74|1186.31|1184.11|1184.57|1182.37|0
1637703900000|2021-11-23 21:45:00|1186.07|1183.87|1186.06|1183.86|1186.31|1184.11|1185.57|1183.37|0
1637704200000|2021-11-23 21:50:00|1185.82|1183.62|1185.82|1183.62|1187.06|1184.86|1185.82|1183.62|0
1637704500000|2021-11-23 21:55:00|1185.93|1183.73|1186.68|1184.48|1187.06|1184.86|1185.82|1183.62|0
1637704800000|2021-11-23 22:00:00|1186.87|1184.67|1186.36|1184.16|1186.87|1184.67|1186.32|1184.12|0
1637705100000|2021-11-23 22:05:00|1186.57|1184.37|1186.36|1184.16|1186.57|1184.37|1186.17|1183.97|0
1637705400000|2021-11-23 22:10:00|1186.43|1184.23|1186.25|1184.05|1186.5|1184.3|1186.25|1184.05|0
1637705700000|2021-11-23 22:15:00|1186.5|1184.3|1186.5|1184.3|1186.5|1184.3|1186.43|1184.23|0
1637706000000|2021-11-23 22:20:00|1186.57|1184.37|1186.76|1184.56|1186.76|1184.56|1186.57|1184.37|0
1637706300000|2021-11-23 22:25:00|1186.87|1184.67|1187.04|1184.84|1187.04|1184.84|1186.54|1184.34|0
1637706600000|2021-11-23 22:30:00|1186.79|1184.59|1187.04|1184.84|1187.04|1184.84|1186.79|1184.59|0
1637706900000|2021-11-23 22:35:00|1187.03|1184.83|1186.83|1184.63|1187.03|1184.83|1186.54|1184.34|0
1637707200000|2021-11-23 22:40:00|1186.72|1184.52|1186.5|1184.3|1186.89|1184.69|1185.95|1183.75|0
1637707500000|2021-11-23 22:45:00|1186.54|1184.34|1186.32|1184.12|1186.54|1184.34|1186.32|1184.12|0
1637707800000|2021-11-23 22:50:00|1186.52|1184.32|1186.52|1184.32|1186.52|1184.32|1186.48|1184.28|0
1637708100000|2021-11-23 22:55:00|1186.55|1184.35|1186.47|1184.27|1186.73|1184.53|1186.47|1184.27|0
1637708400000|2021-11-23 23:00:00|1187.92|1185.72|1186.55|1184.35|1188.55|1186.35|1186.55|1184.35|0
1637708700000|2021-11-23 23:05:00|1186.8|1184.6|1185.06|1182.86|1187.05|1184.85|1184.56|1182.36|0
1637709000000|2021-11-23 23:10:00|1185.31|1183.11|1186.17|1183.97|1186.17|1183.97|1184.81|1182.61|0
1637709300000|2021-11-23 23:15:00|1186.3|1184.1|1188.29|1186.09|1188.29|1186.09|1186.3|1184.1|0
1637709600000|2021-11-23 23:20:00|1188.54|1186.34|1188.04|1185.84|1188.54|1186.34|1187.92|1185.72|0
1637709900000|2021-11-23 23:25:00|1188.54|1186.34|1188.04|1185.84|1189.04|1186.84|1188.04|1185.84|0
1637710200000|2021-11-23 23:30:00|1188.29|1186.09|1185.8|1183.6|1188.29|1186.09|1185.56|1183.36|0
1637710500000|2021-11-23 23:35:00|1185.31|1183.11|1185.31|1183.11|1185.8|1183.6|1185.06|1182.86|0
1637710800000|2021-11-23 23:40:00|1185.06|1182.86|1185.8|1183.6|1185.8|1183.6|1184.56|1182.36|0
1637711100000|2021-11-23 23:45:00|1185.55|1183.35|1185.06|1182.86|1186.55|1184.35|1184.81|1182.61|0
1637711400000|2021-11-23 23:50:00|1184.81|1182.61|1184.56|1182.36|1184.81|1182.61|1184.06|1181.86|0
1637711700000|2021-11-23 23:55:00|1184.43|1182.23|1184.31|1182.11|1185.06|1182.86|1183.31|1181.11|0
1637712000000|2021-11-24 00:00:00|1184.56|1182.36|1188.29|1186.09|1188.79|1186.59|1184.56|1182.36|0
1637712300000|2021-11-24 00:05:00|1188.54|1186.34|1188.29|1186.09|1189.53|1187.33|1188.04|1185.84|0
1637712600000|2021-11-24 00:10:00|1188.54|1186.34|1188.79|1186.59|1189.53|1187.33|1188.54|1186.34|0
1637712900000|2021-11-24 00:15:00|1189.03|1186.83|1188.04|1185.84|1189.53|1187.33|1188.04|1185.84|0
1637713200000|2021-11-24 00:20:00|1187.79|1185.59|1187.04|1184.84|1188.29|1186.09|1187.04|1184.84|0
1637713500000|2021-11-24 00:25:00|1187.29|1185.09|1188.04|1185.84|1188.04|1185.84|1186.79|1184.59|0
1637713800000|2021-11-24 00:30:00|1187.79|1185.59|1186.54|1184.34|1188.04|1185.84|1186.3|1184.1|0
1637714100000|2021-11-24 00:35:00|1186.3|1184.1|1186.05|1183.85|1186.79|1184.59|1185.8|1183.6|0
1637714400000|2021-11-24 00:40:00|1186.29|1184.09|1185.8|1183.6|1187.29|1185.09|1185.8|1183.6|0
1637714700000|2021-11-24 00:45:00|1186.05|1183.85|1185.8|1183.6|1186.29|1184.09|1185.55|1183.35|0
1637715000000|2021-11-24 00:50:00|1185.55|1183.35|1187.79|1185.59|1187.79|1185.59|1185.3|1183.1|0
1637715300000|2021-11-24 00:55:00|1188.04|1185.84|1187.04|1184.84|1188.04|1185.84|1187.04|1184.84|0
1637715600000|2021-11-24 01:00:00|1187.29|1185.09|1187.54|1185.34|1189.53|1187.33|1187.04|1184.84|0
1637715900000|2021-11-24 01:05:00|1187.29|1185.09|1187.29|1185.09|1188.03|1185.83|1187.29|1185.09|0
1637716200000|2021-11-24 01:10:00|1187.04|1184.84|1187.04|1184.84|1187.54|1185.34|1187.04|1184.84|0
1637716500000|2021-11-24 01:15:00|1187.29|1185.09|1189.15|1186.95|1189.53|1187.33|1187.29|1185.09|0
1637716800000|2021-11-24 01:20:00|1189.28|1187.08|1188.78|1186.58|1189.77|1187.57|1188.53|1186.33|0
1637717100000|2021-11-24 01:25:00|1189.28|1187.08|1189.28|1187.08|1189.52|1187.32|1188.28|1186.08|0
1637717400000|2021-11-24 01:30:00|1189.03|1186.83|1190.02|1187.82|1190.27|1188.07|1189.03|1186.83|0
1637717700000|2021-11-24 01:35:00|1189.77|1187.57|1189.27|1187.07|1190.52|1188.32|1188.78|1186.58|0
1637718000000|2021-11-24 01:40:00|1189.03|1186.83|1189.03|1186.83|1189.27|1187.07|1188.53|1186.33|0
1637718300000|2021-11-24 01:45:00|1189.27|1187.07|1189.27|1187.07|1189.77|1187.57|1189.02|1186.82|0
1637718600000|2021-11-24 01:50:00|1189.52|1187.32|1190.02|1187.82|1190.02|1187.82|1189.52|1187.32|0
1637718900000|2021-11-24 01:55:00|1189.77|1187.57|1189.27|1187.07|1190.02|1187.82|1188.77|1186.57|0
1637719200000|2021-11-24 02:00:00|1189.02|1186.82|1185.54|1183.34|1189.02|1186.82|1185.04|1182.84|0
1637719500000|2021-11-24 02:05:00|1185.29|1183.09|1185.16|1182.96|1186.53|1184.33|1184.79|1182.59|0
1637719800000|2021-11-24 02:10:00|1185.04|1182.84|1184.29|1182.09|1185.79|1183.59|1184.16|1181.96|0
1637720100000|2021-11-24 02:15:00|1184.54|1182.34|1184.79|1182.59|1185.04|1182.84|1184.29|1182.09|0
1637720400000|2021-11-24 02:20:00|1184.54|1182.34|1184.04|1181.84|1185.29|1183.09|1184.04|1181.84|0
1637720700000|2021-11-24 02:25:00|1184.29|1182.09|1184.79|1182.59|1185.54|1183.34|1184.04|1181.84|0
1637721000000|2021-11-24 02:30:00|1184.54|1182.34|1185.54|1183.34|1185.79|1183.59|1184.54|1182.34|0
1637721300000|2021-11-24 02:35:00|1185.29|1183.09|1185.41|1183.21|1185.78|1183.58|1185.04|1182.84|0
1637721600000|2021-11-24 02:40:00|1185.54|1183.34|1185.04|1182.84|1185.78|1183.58|1184.54|1182.34|0
1637721900000|2021-11-24 02:45:00|1184.91|1182.71|1184.79|1182.59|1185.29|1183.09|1184.79|1182.59|0
1637722200000|2021-11-24 02:50:00|1185.04|1182.84|1185.29|1183.09|1185.78|1183.58|1184.79|1182.59|0
1637722500000|2021-11-24 02:55:00|1185.04|1182.84|1185.04|1182.84|1185.29|1183.09|1184.54|1182.34|0
1637722800000|2021-11-24 03:00:00|1185.16|1182.96|1181.05|1178.85|1185.53|1183.33|1181.05|1178.85|0
1637723100000|2021-11-24 03:05:00|1180.56|1178.36|1181.3|1179.1|1181.8|1179.6|1180.06|1177.86|0
1637723400000|2021-11-24 03:10:00|1181.05|1178.85|1181.8|1179.6|1182.05|1179.85|1180.8|1178.6|0
1637723700000|2021-11-24 03:15:00|1182.05|1179.85|1182.3|1180.1|1182.79|1180.59|1181.8|1179.6|0
1637724000000|2021-11-24 03:20:00|1182.42|1180.22|1183.29|1181.09|1183.79|1181.59|1182.3|1180.1|0
1637724300000|2021-11-24 03:25:00|1183.04|1180.84|1184.53|1182.33|1184.78|1182.58|1183.04|1180.84|0
1637724600000|2021-11-24 03:30:00|1184.29|1182.09|1183.79|1181.59|1184.53|1182.33|1183.79|1181.59|0
1637724900000|2021-11-24 03:35:00|1183.54|1181.34|1183.79|1181.59|1184.78|1182.58|1183.54|1181.34|0
1637725200000|2021-11-24 03:40:00|1183.54|1181.34|1183.04|1180.84|1183.79|1181.59|1183.04|1180.84|0
1637725500000|2021-11-24 03:45:00|1182.79|1180.59|1182.54|1180.34|1182.79|1180.59|1182.29|1180.09|0
1637725800000|2021-11-24 03:50:00|1182.29|1180.09|1183.04|1180.84|1183.54|1181.34|1182.29|1180.09|0
1637726100000|2021-11-24 03:55:00|1183.29|1181.09|1182.79|1180.59|1183.29|1181.09|1182.54|1180.34|0
1637726400000|2021-11-24 04:00:00|1182.54|1180.34|1181.05|1178.85|1182.79|1180.59|1181.05|1178.85|0
1637726700000|2021-11-24 04:05:00|1180.8|1178.6|1180.55|1178.35|1180.8|1178.6|1179.55|1177.35|0
1637727000000|2021-11-24 04:10:00|1180.8|1178.6|1177.81|1175.61|1180.8|1178.6|1177.81|1175.61|0
1637727300000|2021-11-24 04:15:00|1178.06|1175.86|1178.68|1176.48|1178.68|1176.48|1177.56|1175.36|0
1637727600000|2021-11-24 04:20:00|1178.56|1176.36|1178.06|1175.86|1178.81|1176.61|1177.56|1175.36|0
1637727900000|2021-11-24 04:25:00|1178.31|1176.11|1179.3|1177.1|1179.3|1177.1|1178.06|1175.86|0
1637728200000|2021-11-24 04:30:00|1179.05|1176.85|1179.05|1176.85|1179.55|1177.35|1178.56|1176.36|0
1637728500000|2021-11-24 04:35:00|1179.3|1177.1|1179.8|1177.6|1180.3|1178.1|1179.05|1176.85|0
1637728800000|2021-11-24 04:40:00|1179.67|1177.47|1179.8|1177.6|1180.3|1178.1|1179.67|1177.47|0
1637729100000|2021-11-24 04:45:00|1179.55|1177.35|1180.3|1178.1|1180.3|1178.1|1179.05|1176.85|0
1637729400000|2021-11-24 04:50:00|1180.54|1178.34|1180.3|1178.1|1180.79|1178.59|1180.05|1177.85|0
1637729700000|2021-11-24 04:55:00|1180.54|1178.34|1179.8|1177.6|1180.54|1178.34|1179.55|1177.35|0
1637730000000|2021-11-24 05:00:00|1179.55|1177.35|1181.29|1179.09|1181.54|1179.34|1179.55|1177.35|0
1637730300000|2021-11-24 05:05:00|1181.54|1179.34|1181.54|1179.34|1182.28|1180.08|1181.29|1179.09|0
1637730600000|2021-11-24 05:10:00|1181.66|1179.46|1183.03|1180.83|1183.03|1180.83|1181.04|1178.84|0
1637730900000|2021-11-24 05:15:00|1182.9|1180.7|1182.78|1180.58|1183.78|1181.58|1182.53|1180.33|0
1637731200000|2021-11-24 05:20:00|1182.9|1180.7|1182.78|1180.58|1183.4|1181.2|1182.53|1180.33|0
1637731500000|2021-11-24 05:25:00|1182.9|1180.7|1183.78|1181.58|1184.02|1181.82|1182.4|1180.2|0
1637731800000|2021-11-24 05:30:00|1184.02|1181.82|1186.76|1184.56|1187.38|1185.18|1184.02|1181.82|0
1637732100000|2021-11-24 05:35:00|1186.51|1184.31|1186.76|1184.56|1187.01|1184.81|1186.13|1183.93|0
1637732400000|2021-11-24 05:40:00|1187.01|1184.81|1187.76|1185.56|1187.76|1185.56|1186.51|1184.31|0
1637732700000|2021-11-24 05:45:00|1187.63|1185.43|1187.51|1185.31|1188.37|1186.17|1187.26|1185.06|0
1637733000000|2021-11-24 05:50:00|1187.26|1185.06|1189|1186.8|1189.25|1187.05|1187.01|1184.81|0
1637733300000|2021-11-24 05:55:00|1188.75|1186.55|1189.75|1187.55|1189.75|1187.55|1188.62|1186.42|0
1637733600000|2021-11-24 06:00:00|1189.5|1187.3|1191.24|1189.04|1191.49|1189.29|1189|1186.8|0
1637733900000|2021-11-24 06:05:00|1190.99|1188.79|1189.99|1187.79|1190.99|1188.79|1189|1186.8|0
1637734200000|2021-11-24 06:10:00|1189.86|1187.66|1190.49|1188.29|1190.74|1188.54|1189.74|1187.54|0
1637734500000|2021-11-24 06:15:00|1190.74|1188.54|1191.24|1189.04|1191.73|1189.53|1190.74|1188.54|0
1637734800000|2021-11-24 06:20:00|1191.61|1189.41|1191.49|1189.29|1191.73|1189.53|1191.24|1189.04|0
1637735100000|2021-11-24 06:25:00|1191.24|1189.04|1191.73|1189.53|1191.73|1189.53|1190.74|1188.54|0
1637735400000|2021-11-24 06:30:00|1191.98|1189.78|1191.98|1189.78|1192.23|1190.03|1191.24|1189.04|0
1637735700000|2021-11-24 06:35:00|1191.73|1189.53|1192.48|1190.28|1192.73|1190.53|1191.73|1189.53|0
1637736000000|2021-11-24 06:40:00|1192.23|1190.03|1192.98|1190.78|1193.72|1191.52|1192.23|1190.03|0
1637736300000|2021-11-24 06:45:00|1192.73|1190.53|1191.35|1189.15|1192.98|1190.78|1191.23|1189.03|0
1637736600000|2021-11-24 06:50:00|1191.48|1189.28|1191.73|1189.53|1192.23|1190.03|1191.23|1189.03|0
1637736900000|2021-11-24 06:55:00|1191.98|1189.78|1191.73|1189.53|1193.22|1191.02|1191.73|1189.53|0
1637737200000|2021-11-24 07:00:00|1192.48|1190.28|1192.73|1190.53|1193.47|1191.27|1191.73|1189.53|0
1637737500000|2021-11-24 07:05:00|1192.85|1190.65|1193.22|1191.02|1193.72|1191.52|1192.73|1190.53|0
1637737800000|2021-11-24 07:10:00|1193.47|1191.27|1191.48|1189.28|1193.47|1191.27|1190.98|1188.78|0
1637738100000|2021-11-24 07:15:00|1191.35|1189.15|1190.48|1188.28|1191.48|1189.28|1189.99|1187.79|0
1637738400000|2021-11-24 07:20:00|1190.23|1188.03|1189.49|1187.29|1190.48|1188.28|1188.99|1186.79|0
1637738700000|2021-11-24 07:25:00|1189.24|1187.04|1188.49|1186.29|1189.99|1187.79|1187.86|1185.66|0
1637739000000|2021-11-24 07:30:00|1188.74|1186.54|1186|1183.8|1188.74|1186.54|1185.75|1183.55|0
1637739300000|2021-11-24 07:35:00|1185.75|1183.55|1187.25|1185.05|1187.5|1185.3|1185.26|1183.06|0
1637739600000|2021-11-24 07:40:00|1187.49|1185.29|1188.24|1186.04|1188.24|1186.04|1187|1184.8|0
1637739900000|2021-11-24 07:45:00|1188.11|1185.91|1186.5|1184.3|1188.11|1185.91|1186.5|1184.3|0
1637740200000|2021-11-24 07:50:00|1187|1184.8|1187.24|1185.04|1188.24|1186.04|1186.75|1184.55|0
1637740500000|2021-11-24 07:55:00|1187|1184.8|1186.5|1184.3|1187.24|1185.04|1185.75|1183.55|0
1637740800000|2021-11-24 08:00:00|1186.75|1184.55|1186.77|1184.57|1187.52|1185.32|1184.03|1181.83|0
1637741100000|2021-11-24 08:05:00|1186.57|1184.77|1184.58|1182.78|1187.32|1185.52|1184.58|1182.78|0
1637741400000|2021-11-24 08:10:00|1184.33|1182.53|1184.08|1182.28|1185.57|1183.77|1183.33|1181.53|0
1637741700000|2021-11-24 08:15:00|1183.58|1181.78|1187.31|1185.51|1187.31|1185.51|1183.58|1181.78|0
1637742000000|2021-11-24 08:20:00|1187.07|1185.27|1188.06|1186.26|1188.56|1186.76|1185.32|1183.52|0
1637742300000|2021-11-24 08:25:00|1187.81|1186.01|1186.32|1184.52|1188.31|1186.51|1184.58|1182.78|0
1637742600000|2021-11-24 08:30:00|1186.19|1184.39|1187.18|1185.38|1188.06|1186.26|1184.2|1182.4|0
1637742900000|2021-11-24 08:35:00|1187.31|1185.51|1186.07|1184.27|1187.43|1185.63|1185.32|1183.52|0
1637743200000|2021-11-24 08:40:00|1186.19|1184.39|1187.81|1186.01|1187.81|1186.01|1186.19|1184.39|0
1637743500000|2021-11-24 08:45:00|1187.56|1185.76|1187.31|1185.51|1188.56|1186.76|1186.57|1184.77|0
1637743800000|2021-11-24 08:50:00|1187.18|1185.38|1186.07|1184.27|1187.56|1185.76|1185.32|1183.52|0
1637744100000|2021-11-24 08:55:00|1186.19|1184.39|1186.07|1184.27|1186.56|1184.76|1185.07|1183.27|0
1637744400000|2021-11-24 09:00:00|1185.82|1184.02|1182.58|1180.78|1186.31|1184.51|1182.33|1180.53|0
1637744700000|2021-11-24 09:05:00|1182.33|1180.53|1184.07|1182.27|1184.57|1182.77|1181.34|1179.54|0
1637745000000|2021-11-24 09:10:00|1184.32|1182.52|1183.58|1181.78|1185.32|1183.52|1183.08|1181.28|0
1637745300000|2021-11-24 09:15:00|1183.33|1181.53|1184.57|1182.77|1184.82|1183.02|1181.59|1179.79|0
1637745600000|2021-11-24 09:20:00|1185.32|1183.52|1187.31|1185.51|1187.31|1185.51|1185.32|1183.52|0
1637745900000|2021-11-24 09:25:00|1187.56|1185.76|1187.06|1185.26|1188.55|1186.75|1186.31|1184.51|0
1637746200000|2021-11-24 09:30:00|1186.81|1185.01|1185.56|1183.76|1186.81|1185.01|1185.07|1183.27|0
1637746500000|2021-11-24 09:35:00|1185.32|1183.52|1182.58|1180.78|1185.32|1183.52|1181.7|1179.9|0
1637746800000|2021-11-24 09:40:00|1182.08|1180.28|1180.34|1178.54|1183.08|1181.28|1179.59|1177.79|0
1637747100000|2021-11-24 09:45:00|1180.84|1179.04|1180.59|1178.79|1180.84|1179.04|1177.85|1176.05|0
1637747400000|2021-11-24 09:50:00|1180.34|1178.54|1173.37|1171.57|1180.34|1178.54|1172.87|1171.07|0
1637747700000|2021-11-24 09:55:00|1173.12|1171.32|1174.36|1172.56|1176.72|1174.92|1171.88|1170.08|0
1637748000000|2021-11-24 10:00:00|1174.12|1172.32|1177.85|1176.05|1178.22|1176.42|1172.87|1171.07|0
1637748300000|2021-11-24 10:05:00|1178.35|1176.55|1176.11|1174.31|1178.35|1176.55|1175.61|1173.81|0
1637748600000|2021-11-24 10:10:00|1175.36|1173.56|1178.34|1176.54|1178.34|1176.54|1175.11|1173.31|0
1637748900000|2021-11-24 10:15:00|1178.21|1176.41|1179.84|1178.04|1181.08|1179.28|1178.21|1176.41|0
1637749200000|2021-11-24 10:20:00|1180.33|1178.53|1179.09|1177.29|1180.58|1178.78|1178.09|1176.29|0
1637749500000|2021-11-24 10:25:00|1179.34|1177.54|1177.72|1175.92|1179.46|1177.66|1177.6|1175.8|0
1637749800000|2021-11-24 10:30:00|1177.6|1175.8|1178.46|1176.66|1178.84|1177.04|1176.35|1174.55|0
1637750100000|2021-11-24 10:35:00|1178.59|1176.79|1176.6|1174.8|1179.09|1177.29|1176.22|1174.42|0
1637750400000|2021-11-24 10:40:00|1176.35|1174.55|1177.35|1175.55|1177.84|1176.04|1175.47|1173.67|0
1637750700000|2021-11-24 10:45:00|1176.97|1175.17|1173.61|1171.81|1178.84|1177.04|1173.61|1171.81|0
1637751000000|2021-11-24 10:50:00|1173.12|1171.32|1173.61|1171.81|1174.36|1172.56|1172.12|1170.32|0
1637751300000|2021-11-24 10:55:00|1173.86|1172.06|1170.38|1168.58|1173.86|1172.06|1170.25|1168.45|0
1637751600000|2021-11-24 11:00:00|1170.63|1168.83|1170.13|1168.33|1171.37|1169.57|1169.38|1167.58|0
1637751900000|2021-11-24 11:05:00|1170.38|1168.58|1170.38|1168.58|1171.37|1169.57|1169.38|1167.58|0
1637752200000|2021-11-24 11:10:00|1170.25|1168.45|1170.13|1168.33|1171.37|1169.57|1169.38|1167.58|0
1637752500000|2021-11-24 11:15:00|1170.62|1168.82|1175.96|1174.16|1176.95|1175.15|1170.13|1168.33|0
1637752800000|2021-11-24 11:20:00|1176.08|1174.28|1175.69|1173.89|1178.31|1176.51|1174.71|1172.91|0
1637753100000|2021-11-24 11:25:00|1175.44|1173.64|1176.19|1174.39|1176.93|1175.13|1175.19|1173.39|0
1637753400000|2021-11-24 11:30:00|1176.43|1174.63|1177.3|1175.5|1177.93|1176.13|1175.44|1173.64|0
1637753700000|2021-11-24 11:35:00|1177.43|1175.63|1178.96|1177.16|1178.96|1177.16|1177.43|1175.63|0
1637754000000|2021-11-24 11:40:00|1179.2|1177.4|1182.69|1180.89|1182.69|1180.89|1179.2|1177.4|0
1637754300000|2021-11-24 11:45:00|1182.44|1180.64|1182.31|1180.51|1183.43|1181.63|1181.19|1179.39|0
1637754600000|2021-11-24 11:50:00|1182.44|1180.64|1179.7|1177.9|1182.93|1181.13|1179.7|1177.9|0
1637754900000|2021-11-24 11:55:00|1179.95|1178.15|1177.46|1175.66|1179.95|1178.15|1177.33|1175.53|0
1637755200000|2021-11-24 12:00:00|1178.46|1176.66|1178.21|1176.41|1180.94|1179.14|1177.08|1175.28|0
1637755500000|2021-11-24 12:05:00|1178.45|1176.65|1175.47|1173.67|1178.45|1176.65|1175.22|1173.42|0
1637755800000|2021-11-24 12:10:00|1175.22|1173.42|1175.47|1173.67|1177.21|1175.41|1174.97|1173.17|0
1637756100000|2021-11-24 12:15:00|1175.72|1173.92|1176.96|1175.16|1177.46|1175.66|1174.97|1173.17|0
1637756400000|2021-11-24 12:20:00|1176.71|1174.91|1174.22|1172.42|1176.71|1174.91|1173.98|1172.18|0
1637756700000|2021-11-24 12:25:00|1174.1|1172.3|1175.96|1174.16|1176.96|1175.16|1173.98|1172.18|0
1637757000000|2021-11-24 12:30:00|1175.72|1173.92|1175.72|1173.92|1175.96|1174.16|1173.73|1171.93|0
1637757300000|2021-11-24 12:35:00|1175.96|1174.16|1177.21|1175.41|1177.21|1175.41|1174.97|1173.17|0
1637757600000|2021-11-24 12:40:00|1176.96|1175.16|1176.08|1174.28|1178.2|1176.4|1174.97|1173.17|0
1637757900000|2021-11-24 12:45:00|1175.71|1173.91|1171.73|1169.93|1175.96|1174.16|1171.49|1169.69|0
1637758200000|2021-11-24 12:50:00|1172.6|1170.8|1174.22|1172.42|1174.47|1172.67|1171.73|1169.93|0
1637758500000|2021-11-24 12:55:00|1173.97|1172.17|1173.72|1171.92|1174.72|1172.92|1172.73|1170.93|0
1637758800000|2021-11-24 13:00:00|1173.97|1172.17|1174.22|1172.42|1175.21|1173.41|1173.47|1171.67|0
1637759100000|2021-11-24 13:05:00|1173.97|1172.17|1175.71|1173.91|1176.46|1174.66|1173.97|1172.17|0
1637759400000|2021-11-24 13:10:00|1175.96|1174.16|1175.71|1173.91|1176.21|1174.41|1174.84|1173.04|0
1637759700000|2021-11-24 13:15:00|1175.46|1173.66|1173.72|1171.92|1175.96|1174.16|1173.22|1171.42|0
1637760000000|2021-11-24 13:20:00|1173.47|1171.67|1175.21|1173.41|1175.71|1173.91|1173.22|1171.42|0
1637760300000|2021-11-24 13:25:00|1175.71|1173.91|1176.21|1174.41|1176.46|1174.66|1174.47|1172.67|0
1637760600000|2021-11-24 13:30:00|1175.96|1174.16|1179.69|1177.89|1180.43|1178.63|1174.83|1173.03|0
1637760900000|2021-11-24 13:35:00|1180.18|1178.38|1169.86|1168.06|1180.43|1178.63|1169.24|1167.44|0
1637761200000|2021-11-24 13:40:00|1169.74|1167.94|1172.47|1170.67|1172.72|1170.92|1168.99|1167.19|0
1637761500000|2021-11-24 13:45:00|1172.23|1170.43|1167.75|1165.95|1172.23|1170.43|1167.25|1165.45|0
1637761800000|2021-11-24 13:50:00|1167.5|1165.7|1164.52|1162.72|1167.5|1165.7|1163.52|1161.72|0
1637762100000|2021-11-24 13:55:00|1164.76|1162.96|1166.26|1164.46|1166.5|1164.7|1163.77|1161.97|0
1637762400000|2021-11-24 14:00:00|1166.01|1164.21|1168.24|1166.44|1168.74|1166.94|1166.01|1164.21|0
1637762700000|2021-11-24 14:05:00|1168|1166.2|1166.3|1164.5|1168.49|1166.69|1162.28|1160.48|0
1637763000000|2021-11-24 14:10:00|1166.42|1164.62|1165.55|1163.75|1167.3|1165.5|1163.57|1161.77|0
1637763300000|2021-11-24 14:15:00|1165.8|1164|1165.8|1164|1166.8|1165|1164.56|1162.76|0
1637763600000|2021-11-24 14:20:00|1166.05|1164.25|1167.05|1165.25|1167.54|1165.74|1164.56|1162.76|0
1637763900000|2021-11-24 14:25:00|1167.29|1165.49|1167.79|1165.99|1169.53|1167.73|1167.05|1165.25|0
1637764200000|2021-11-24 14:30:00|1166.8|1165|1165.8|1164|1168.66|1166.86|1160.33|1158.53|0
1637764500000|2021-11-24 14:35:00|1166.8|1165|1164.06|1162.26|1173.26|1171.46|1163.56|1161.76|0
1637764800000|2021-11-24 14:40:00|1163.31|1161.51|1162.32|1160.52|1164.81|1163.01|1160.08|1158.28|0
1637765100000|2021-11-24 14:45:00|1162.07|1160.27|1161.44|1159.64|1166.79|1164.99|1158.84|1157.04|0
1637765400000|2021-11-24 14:50:00|1161.57|1159.77|1161.36|1159.56|1166.02|1164.22|1158.84|1157.04|0
1637765700000|2021-11-24 14:55:00|1162.11|1160.31|1168.97|1167.17|1169.1|1167.3|1161.65|1159.85|0
1637766000000|2021-11-24 15:00:00|1168.85|1167.05|1176.81|1175.01|1178.8|1177|1163.14|1161.34|0
1637766300000|2021-11-24 15:05:00|1177.06|1175.26|1171.52|1169.72|1179.29|1177.49|1171.52|1169.72|0
1637766600000|2021-11-24 15:10:00|1172.02|1170.22|1171.27|1169.47|1174.01|1172.21|1166.3|1164.5|0
1637766900000|2021-11-24 15:15:00|1171.77|1169.97|1171.52|1169.72|1173.76|1171.96|1170.03|1168.23|0
1637767200000|2021-11-24 15:20:00|1172.02|1170.22|1176.24|1174.44|1177.73|1175.93|1170.28|1168.48|0
1637767500000|2021-11-24 15:25:00|1175.74|1173.94|1179.72|1177.92|1180.97|1179.17|1175.5|1173.7|0
1637767800000|2021-11-24 15:30:00|1180.22|1178.42|1177.24|1175.44|1180.72|1178.92|1176.74|1174.94|0
1637768100000|2021-11-24 15:35:00|1177.48|1175.68|1181.96|1180.16|1182.46|1180.66|1177.48|1175.68|0
1637768400000|2021-11-24 15:40:00|1181.46|1179.66|1175.99|1174.19|1182.46|1180.66|1175.49|1173.69|0
1637768700000|2021-11-24 15:45:00|1176.24|1174.44|1176.99|1175.19|1177.48|1175.68|1173.75|1171.95|0
1637769000000|2021-11-24 15:50:00|1177.23|1175.43|1180.22|1178.42|1181.46|1179.66|1177.23|1175.43|0
1637769300000|2021-11-24 15:55:00|1180.71|1178.91|1180.62|1178.82|1182.64|1180.84|1179.37|1177.57|0
1637769600000|2021-11-24 16:00:00|1180.37|1178.57|1177.88|1176.08|1181.86|1180.06|1175.89|1174.09|0
1637769900000|2021-11-24 16:05:00|1178.38|1176.58|1181.36|1179.56|1182.36|1180.56|1178.13|1176.33|0
1637770200000|2021-11-24 16:10:00|1181.61|1179.81|1185.09|1183.29|1185.84|1184.04|1181.61|1179.81|0
1637770500000|2021-11-24 16:15:00|1185.59|1183.79|1188.08|1186.28|1188.08|1186.28|1184.84|1183.04|0
1637770800000|2021-11-24 16:20:00|1187.83|1186.03|1190.57|1188.77|1190.57|1188.77|1187.83|1186.03|0
1637771100000|2021-11-24 16:25:00|1190.82|1189.02|1190.05|1188.25|1190.82|1189.02|1188.06|1186.26|0
1637771400000|2021-11-24 16:30:00|1190.55|1188.75|1187.06|1185.26|1193.28|1191.48|1187.06|1185.26|0
1637771700000|2021-11-24 16:35:00|1187.31|1185.51|1187.06|1185.26|1188.3|1186.5|1185.07|1183.27|0
1637772000000|2021-11-24 16:40:00|1186.56|1184.76|1188.45|1186.65|1188.45|1186.65|1185.32|1183.52|0
1637772300000|2021-11-24 16:45:00|1188.09|1186.29|1190.82|1189.02|1191.32|1189.52|1187.34|1185.54|0
1637772600000|2021-11-24 16:50:00|1191.07|1189.27|1189.08|1187.28|1191.57|1189.77|1188.83|1187.03|0
1637772900000|2021-11-24 16:55:00|1189.58|1187.78|1186.84|1185.04|1189.58|1187.78|1185.85|1184.05|0
1637773200000|2021-11-24 17:00:00|1186.46|1184.66|1187.34|1185.54|1187.59|1185.79|1185.1|1183.3|0
1637773500000|2021-11-24 17:05:00|1187.09|1185.29|1186.21|1184.41|1188.58|1186.78|1185.35|1183.55|0
1637773800000|2021-11-24 17:10:00|1186.09|1184.29|1190.32|1188.52|1190.57|1188.77|1186.09|1184.29|0
1637774100000|2021-11-24 17:15:00|1190.07|1188.27|1187.58|1185.78|1190.19|1188.39|1186.34|1184.54|0
1637774400000|2021-11-24 17:20:00|1187.34|1185.54|1185.59|1183.79|1187.58|1185.78|1183.6|1181.8|0
1637774700000|2021-11-24 17:25:00|1185.34|1183.54|1184.55|1182.75|1185.59|1183.79|1183.6|1181.8|0
1637775000000|2021-11-24 17:30:00|1184.3|1182.5|1186.04|1184.24|1186.54|1184.74|1184.05|1182.25|0
1637775300000|2021-11-24 17:35:00|1185.79|1183.99|1189.03|1187.23|1189.28|1187.48|1185.79|1183.99|0
1637775600000|2021-11-24 17:40:00|1188.78|1186.98|1188.78|1186.98|1189.52|1187.72|1187.28|1185.48|0
1637775900000|2021-11-24 17:45:00|1189.03|1187.23|1191.76|1189.96|1192.01|1190.21|1188.78|1186.98|0
1637776200000|2021-11-24 17:50:00|1192.01|1190.21|1192.26|1190.46|1192.76|1190.96|1190.27|1188.47|0
1637776500000|2021-11-24 17:55:00|1192.51|1190.71|1192.75|1190.95|1193|1191.2|1191.26|1189.46|0
1637776800000|2021-11-24 18:00:00|1193|1191.2|1191.76|1189.96|1195.49|1193.69|1191.51|1189.71|0
1637777100000|2021-11-24 18:05:00|1192.01|1190.21|1194|1192.2|1194.49|1192.69|1191.76|1189.96|0
1637777400000|2021-11-24 18:10:00|1194.25|1192.45|1194.25|1192.45|1195.11|1193.31|1193.75|1191.95|0
1637777700000|2021-11-24 18:15:00|1194.49|1192.69|1194|1192.2|1195.24|1193.44|1193.5|1191.7|0
1637778000000|2021-11-24 18:20:00|1193.87|1192.07|1195.74|1193.94|1195.99|1194.19|1193.5|1191.7|0
1637778300000|2021-11-24 18:25:00|1195.49|1193.69|1194.49|1192.69|1196.24|1194.44|1193.75|1191.95|0
1637778600000|2021-11-24 18:30:00|1195.24|1193.44|1194.24|1192.44|1195.74|1193.94|1193.75|1191.95|0
1637778900000|2021-11-24 18:35:00|1194.49|1192.69|1192.75|1190.95|1195.49|1193.69|1191.5|1189.7|0
1637779200000|2021-11-24 18:40:00|1193|1191.2|1193|1191.2|1194.49|1192.69|1192|1190.2|0
1637779500000|2021-11-24 18:45:00|1192.75|1190.95|1193.25|1191.45|1193.99|1192.19|1191.75|1189.95|0
1637779800000|2021-11-24 18:50:00|1193.37|1191.57|1192.5|1190.7|1193.74|1191.94|1192.25|1190.45|0
1637780100000|2021-11-24 18:55:00|1192.25|1190.45|1191|1189.2|1192.5|1190.7|1190.76|1188.96|0
1637780400000|2021-11-24 19:00:00|1190.87|1189.07|1190.51|1188.71|1196.73|1194.93|1187.77|1185.97|0
1637780700000|2021-11-24 19:05:00|1190.75|1188.95|1184.28|1182.48|1192.25|1190.45|1183.78|1181.98|0
1637781000000|2021-11-24 19:10:00|1184.53|1182.73|1183.96|1182.16|1185.28|1183.48|1179.52|1177.72|0
1637781300000|2021-11-24 19:15:00|1184.2|1182.4|1189.18|1187.38|1189.92|1188.12|1183.46|1181.66|0
1637781600000|2021-11-24 19:20:00|1189.43|1187.63|1188.93|1187.13|1189.67|1187.87|1186.94|1185.14|0
1637781900000|2021-11-24 19:25:00|1189.18|1187.38|1184.95|1183.15|1189.67|1187.87|1184.2|1182.4|0
1637782200000|2021-11-24 19:30:00|1185.69|1183.89|1186.94|1185.14|1189.18|1187.38|1185.45|1183.65|0
1637782500000|2021-11-24 19:35:00|1186.69|1184.89|1186.94|1185.14|1187.68|1185.88|1185.94|1184.14|0
1637782800000|2021-11-24 19:40:00|1187.19|1185.39|1191.41|1189.61|1191.66|1189.86|1185.44|1183.64|0
1637783100000|2021-11-24 19:45:00|1191.66|1189.86|1191.09|1189.29|1193.65|1191.85|1191.09|1189.29|0
1637783400000|2021-11-24 19:50:00|1191.34|1189.54|1193.33|1191.53|1194.58|1192.78|1191.34|1189.54|0
1637783700000|2021-11-24 19:55:00|1193.58|1191.78|1192.59|1190.79|1194.58|1192.78|1192.34|1190.54|0
1637784000000|2021-11-24 20:00:00|1192.34|1190.54|1192.58|1190.78|1193.58|1191.78|1190.35|1188.55|0
1637784300000|2021-11-24 20:05:00|1192.83|1191.03|1198.06|1196.26|1198.31|1196.51|1192.34|1190.54|0
1637784600000|2021-11-24 20:10:00|1197.81|1196.01|1198.81|1197.01|1198.81|1197.01|1196.32|1194.52|0
1637784900000|2021-11-24 20:15:00|1199.05|1197.25|1199.55|1197.75|1200.05|1198.25|1197.56|1195.76|0
1637785200000|2021-11-24 20:20:00|1199.3|1197.5|1198.31|1196.51|1200.8|1199|1198.31|1196.51|0
1637785500000|2021-11-24 20:25:00|1198.56|1196.76|1199.8|1198|1200.55|1198.75|1198.56|1196.76|0
1637785800000|2021-11-24 20:30:00|1200.05|1198.25|1197.09|1195.29|1200.3|1198.5|1195.35|1193.55|0
1637786100000|2021-11-24 20:35:00|1196.84|1195.04|1200.08|1198.28|1201.07|1199.27|1196.84|1195.04|0
1637786400000|2021-11-24 20:40:00|1199.83|1198.03|1198.09|1196.29|1200.08|1198.28|1196.59|1194.79|0
1637786700000|2021-11-24 20:45:00|1197.84|1196.04|1196.59|1194.79|1198.09|1196.29|1195.1|1193.3|0
1637787000000|2021-11-24 20:50:00|1197.34|1195.54|1200.82|1199.02|1201.82|1200.02|1197.34|1195.54|0
1637787300000|2021-11-24 20:55:00|1201.32|1199.52|1201.07|1199.27|1201.82|1200.02|1198.58|1196.78|0
1637787600000|2021-11-24 21:00:00|1200.08|1198.28|1201.57|1199.77|1201.57|1199.77|1198.83|1197.03|0
1637787900000|2021-11-24 21:05:00|1201.32|1199.52|1200.32|1198.52|1202.07|1200.27|1200.08|1198.28|0
1637788200000|2021-11-24 21:10:00|1200.82|1199.02|1201.57|1199.77|1202.07|1200.27|1200.32|1198.52|0
1637788500000|2021-11-24 21:15:00|1201.77|1199.57|1200.77|1198.57|1201.77|1199.57|1200.52|1198.32|0
1637788800000|2021-11-24 21:20:00|1200.52|1198.32|1201.52|1199.32|1201.52|1199.32|1200.52|1198.32|0
1637789100000|2021-11-24 21:25:00|1201.77|1199.57|1202.02|1199.82|1202.02|1199.82|1201.02|1198.82|0
1637789400000|2021-11-24 21:30:00|1202.01|1199.81|1202.51|1200.31|1203.01|1200.81|1202.01|1199.81|0
1637789700000|2021-11-24 21:35:00|1202.76|1200.56|1203.01|1200.81|1203.01|1200.81|1202.63|1200.43|0
1637790000000|2021-11-24 21:40:00|1203.13|1200.93|1203.26|1201.06|1204|1201.8|1203.01|1200.81|0
1637790300000|2021-11-24 21:45:00|1203.01|1200.81|1202.76|1200.56|1203.26|1201.06|1202.51|1200.31|0
1637790600000|2021-11-24 21:50:00|1203.01|1200.81|1203.26|1201.06|1203.51|1201.31|1202.76|1200.56|0
1637790900000|2021-11-24 21:55:00|1203.01|1200.81|1202.38|1200.18|1203.13|1200.93|1202.38|1200.18|0
1637791200000|2021-11-24 22:00:00|1202.31|1200.11|1202.31|1200.11|1202.31|1200.11|1201.98|1199.78|0
1637712000000|2021-11-24 00:00:00|1184.56|1182.36|1188.29|1186.09|1188.79|1186.59|1184.56|1182.36|0
1637712300000|2021-11-24 00:05:00|1188.54|1186.34|1188.29|1186.09|1189.53|1187.33|1188.04|1185.84|0
1637712600000|2021-11-24 00:10:00|1188.54|1186.34|1188.79|1186.59|1189.53|1187.33|1188.54|1186.34|0
1637712900000|2021-11-24 00:15:00|1189.03|1186.83|1188.04|1185.84|1189.53|1187.33|1188.04|1185.84|0
1637713200000|2021-11-24 00:20:00|1187.79|1185.59|1187.04|1184.84|1188.29|1186.09|1187.04|1184.84|0
1637713500000|2021-11-24 00:25:00|1187.29|1185.09|1188.04|1185.84|1188.04|1185.84|1186.79|1184.59|0
1637713800000|2021-11-24 00:30:00|1187.79|1185.59|1186.54|1184.34|1188.04|1185.84|1186.3|1184.1|0
1637714100000|2021-11-24 00:35:00|1186.3|1184.1|1186.05|1183.85|1186.79|1184.59|1185.8|1183.6|0
1637714400000|2021-11-24 00:40:00|1186.29|1184.09|1185.8|1183.6|1187.29|1185.09|1185.8|1183.6|0
1637714700000|2021-11-24 00:45:00|1186.05|1183.85|1185.8|1183.6|1186.29|1184.09|1185.55|1183.35|0
1637715000000|2021-11-24 00:50:00|1185.55|1183.35|1187.79|1185.59|1187.79|1185.59|1185.3|1183.1|0
1637715300000|2021-11-24 00:55:00|1188.04|1185.84|1187.04|1184.84|1188.04|1185.84|1187.04|1184.84|0
1637715600000|2021-11-24 01:00:00|1187.29|1185.09|1187.54|1185.34|1189.53|1187.33|1187.04|1184.84|0
1637715900000|2021-11-24 01:05:00|1187.29|1185.09|1187.29|1185.09|1188.03|1185.83|1187.29|1185.09|0
1637716200000|2021-11-24 01:10:00|1187.04|1184.84|1187.04|1184.84|1187.54|1185.34|1187.04|1184.84|0
1637716500000|2021-11-24 01:15:00|1187.29|1185.09|1189.15|1186.95|1189.53|1187.33|1187.29|1185.09|0
1637716800000|2021-11-24 01:20:00|1189.28|1187.08|1188.78|1186.58|1189.77|1187.57|1188.53|1186.33|0
1637717100000|2021-11-24 01:25:00|1189.28|1187.08|1189.28|1187.08|1189.52|1187.32|1188.28|1186.08|0
1637717400000|2021-11-24 01:30:00|1189.03|1186.83|1190.02|1187.82|1190.27|1188.07|1189.03|1186.83|0
1637717700000|2021-11-24 01:35:00|1189.77|1187.57|1189.27|1187.07|1190.52|1188.32|1188.78|1186.58|0
1637718000000|2021-11-24 01:40:00|1189.03|1186.83|1189.03|1186.83|1189.27|1187.07|1188.53|1186.33|0
1637718300000|2021-11-24 01:45:00|1189.27|1187.07|1189.27|1187.07|1189.77|1187.57|1189.02|1186.82|0
1637718600000|2021-11-24 01:50:00|1189.52|1187.32|1190.02|1187.82|1190.02|1187.82|1189.52|1187.32|0
1637718900000|2021-11-24 01:55:00|1189.77|1187.57|1189.27|1187.07|1190.02|1187.82|1188.77|1186.57|0
1637719200000|2021-11-24 02:00:00|1189.02|1186.82|1185.54|1183.34|1189.02|1186.82|1185.04|1182.84|0
1637719500000|2021-11-24 02:05:00|1185.29|1183.09|1185.16|1182.96|1186.53|1184.33|1184.79|1182.59|0
1637719800000|2021-11-24 02:10:00|1185.04|1182.84|1184.29|1182.09|1185.79|1183.59|1184.16|1181.96|0
1637720100000|2021-11-24 02:15:00|1184.54|1182.34|1184.79|1182.59|1185.04|1182.84|1184.29|1182.09|0
1637720400000|2021-11-24 02:20:00|1184.54|1182.34|1184.04|1181.84|1185.29|1183.09|1184.04|1181.84|0
1637720700000|2021-11-24 02:25:00|1184.29|1182.09|1184.79|1182.59|1185.54|1183.34|1184.04|1181.84|0
1637721000000|2021-11-24 02:30:00|1184.54|1182.34|1185.54|1183.34|1185.79|1183.59|1184.54|1182.34|0
1637721300000|2021-11-24 02:35:00|1185.29|1183.09|1185.41|1183.21|1185.78|1183.58|1185.04|1182.84|0
1637721600000|2021-11-24 02:40:00|1185.54|1183.34|1185.04|1182.84|1185.78|1183.58|1184.54|1182.34|0
1637721900000|2021-11-24 02:45:00|1184.91|1182.71|1184.79|1182.59|1185.29|1183.09|1184.79|1182.59|0
1637722200000|2021-11-24 02:50:00|1185.04|1182.84|1185.29|1183.09|1185.78|1183.58|1184.79|1182.59|0
1637722500000|2021-11-24 02:55:00|1185.04|1182.84|1185.04|1182.84|1185.29|1183.09|1184.54|1182.34|0
1637722800000|2021-11-24 03:00:00|1185.16|1182.96|1181.05|1178.85|1185.53|1183.33|1181.05|1178.85|0
1637723100000|2021-11-24 03:05:00|1180.56|1178.36|1181.3|1179.1|1181.8|1179.6|1180.06|1177.86|0
1637723400000|2021-11-24 03:10:00|1181.05|1178.85|1181.8|1179.6|1182.05|1179.85|1180.8|1178.6|0
1637723700000|2021-11-24 03:15:00|1182.05|1179.85|1182.3|1180.1|1182.79|1180.59|1181.8|1179.6|0
1637724000000|2021-11-24 03:20:00|1182.42|1180.22|1183.29|1181.09|1183.79|1181.59|1182.3|1180.1|0
1637724300000|2021-11-24 03:25:00|1183.04|1180.84|1184.53|1182.33|1184.78|1182.58|1183.04|1180.84|0
1637724600000|2021-11-24 03:30:00|1184.29|1182.09|1183.79|1181.59|1184.53|1182.33|1183.79|1181.59|0
1637724900000|2021-11-24 03:35:00|1183.54|1181.34|1183.79|1181.59|1184.78|1182.58|1183.54|1181.34|0
1637725200000|2021-11-24 03:40:00|1183.54|1181.34|1183.04|1180.84|1183.79|1181.59|1183.04|1180.84|0
1637725500000|2021-11-24 03:45:00|1182.79|1180.59|1182.54|1180.34|1182.79|1180.59|1182.29|1180.09|0
1637725800000|2021-11-24 03:50:00|1182.29|1180.09|1183.04|1180.84|1183.54|1181.34|1182.29|1180.09|0
1637726100000|2021-11-24 03:55:00|1183.29|1181.09|1182.79|1180.59|1183.29|1181.09|1182.54|1180.34|0
1637726400000|2021-11-24 04:00:00|1182.54|1180.34|1181.05|1178.85|1182.79|1180.59|1181.05|1178.85|0
1637726700000|2021-11-24 04:05:00|1180.8|1178.6|1180.55|1178.35|1180.8|1178.6|1179.55|1177.35|0
1637727000000|2021-11-24 04:10:00|1180.8|1178.6|1177.81|1175.61|1180.8|1178.6|1177.81|1175.61|0
1637727300000|2021-11-24 04:15:00|1178.06|1175.86|1178.68|1176.48|1178.68|1176.48|1177.56|1175.36|0
1637727600000|2021-11-24 04:20:00|1178.56|1176.36|1178.06|1175.86|1178.81|1176.61|1177.56|1175.36|0
1637727900000|2021-11-24 04:25:00|1178.31|1176.11|1179.3|1177.1|1179.3|1177.1|1178.06|1175.86|0
1637728200000|2021-11-24 04:30:00|1179.05|1176.85|1179.05|1176.85|1179.55|1177.35|1178.56|1176.36|0
1637728500000|2021-11-24 04:35:00|1179.3|1177.1|1179.8|1177.6|1180.3|1178.1|1179.05|1176.85|0
1637728800000|2021-11-24 04:40:00|1179.67|1177.47|1179.8|1177.6|1180.3|1178.1|1179.67|1177.47|0
1637729100000|2021-11-24 04:45:00|1179.55|1177.35|1180.3|1178.1|1180.3|1178.1|1179.05|1176.85|0
1637729400000|2021-11-24 04:50:00|1180.54|1178.34|1180.3|1178.1|1180.79|1178.59|1180.05|1177.85|0
1637729700000|2021-11-24 04:55:00|1180.54|1178.34|1179.8|1177.6|1180.54|1178.34|1179.55|1177.35|0
1637730000000|2021-11-24 05:00:00|1179.55|1177.35|1181.29|1179.09|1181.54|1179.34|1179.55|1177.35|0
1637730300000|2021-11-24 05:05:00|1181.54|1179.34|1181.54|1179.34|1182.28|1180.08|1181.29|1179.09|0
1637730600000|2021-11-24 05:10:00|1181.66|1179.46|1183.03|1180.83|1183.03|1180.83|1181.04|1178.84|0
1637730900000|2021-11-24 05:15:00|1182.9|1180.7|1182.78|1180.58|1183.78|1181.58|1182.53|1180.33|0
1637731200000|2021-11-24 05:20:00|1182.9|1180.7|1182.78|1180.58|1183.4|1181.2|1182.53|1180.33|0
1637731500000|2021-11-24 05:25:00|1182.9|1180.7|1183.78|1181.58|1184.02|1181.82|1182.4|1180.2|0
1637731800000|2021-11-24 05:30:00|1184.02|1181.82|1186.76|1184.56|1187.38|1185.18|1184.02|1181.82|0
1637732100000|2021-11-24 05:35:00|1186.51|1184.31|1186.76|1184.56|1187.01|1184.81|1186.13|1183.93|0
1637732400000|2021-11-24 05:40:00|1187.01|1184.81|1187.76|1185.56|1187.76|1185.56|1186.51|1184.31|0
1637732700000|2021-11-24 05:45:00|1187.63|1185.43|1187.51|1185.31|1188.37|1186.17|1187.26|1185.06|0
1637733000000|2021-11-24 05:50:00|1187.26|1185.06|1189|1186.8|1189.25|1187.05|1187.01|1184.81|0
1637733300000|2021-11-24 05:55:00|1188.75|1186.55|1189.75|1187.55|1189.75|1187.55|1188.62|1186.42|0
1637733600000|2021-11-24 06:00:00|1189.5|1187.3|1191.24|1189.04|1191.49|1189.29|1189|1186.8|0
1637733900000|2021-11-24 06:05:00|1190.99|1188.79|1189.99|1187.79|1190.99|1188.79|1189|1186.8|0
1637734200000|2021-11-24 06:10:00|1189.86|1187.66|1190.49|1188.29|1190.74|1188.54|1189.74|1187.54|0
1637734500000|2021-11-24 06:15:00|1190.74|1188.54|1191.24|1189.04|1191.73|1189.53|1190.74|1188.54|0
1637734800000|2021-11-24 06:20:00|1191.61|1189.41|1191.49|1189.29|1191.73|1189.53|1191.24|1189.04|0
1637735100000|2021-11-24 06:25:00|1191.24|1189.04|1191.73|1189.53|1191.73|1189.53|1190.74|1188.54|0
1637735400000|2021-11-24 06:30:00|1191.98|1189.78|1191.98|1189.78|1192.23|1190.03|1191.24|1189.04|0
1637735700000|2021-11-24 06:35:00|1191.73|1189.53|1192.48|1190.28|1192.73|1190.53|1191.73|1189.53|0
1637736000000|2021-11-24 06:40:00|1192.23|1190.03|1192.98|1190.78|1193.72|1191.52|1192.23|1190.03|0
1637736300000|2021-11-24 06:45:00|1192.73|1190.53|1191.35|1189.15|1192.98|1190.78|1191.23|1189.03|0
1637736600000|2021-11-24 06:50:00|1191.48|1189.28|1191.73|1189.53|1192.23|1190.03|1191.23|1189.03|0
1637736900000|2021-11-24 06:55:00|1191.98|1189.78|1191.73|1189.53|1193.22|1191.02|1191.73|1189.53|0
1637737200000|2021-11-24 07:00:00|1192.48|1190.28|1192.73|1190.53|1193.47|1191.27|1191.73|1189.53|0
1637737500000|2021-11-24 07:05:00|1192.85|1190.65|1193.22|1191.02|1193.72|1191.52|1192.73|1190.53|0
1637737800000|2021-11-24 07:10:00|1193.47|1191.27|1191.48|1189.28|1193.47|1191.27|1190.98|1188.78|0
1637738100000|2021-11-24 07:15:00|1191.35|1189.15|1190.48|1188.28|1191.48|1189.28|1189.99|1187.79|0
1637738400000|2021-11-24 07:20:00|1190.23|1188.03|1189.49|1187.29|1190.48|1188.28|1188.99|1186.79|0
1637738700000|2021-11-24 07:25:00|1189.24|1187.04|1188.49|1186.29|1189.99|1187.79|1187.86|1185.66|0
1637739000000|2021-11-24 07:30:00|1188.74|1186.54|1186|1183.8|1188.74|1186.54|1185.75|1183.55|0
1637739300000|2021-11-24 07:35:00|1185.75|1183.55|1187.25|1185.05|1187.5|1185.3|1185.26|1183.06|0
1637739600000|2021-11-24 07:40:00|1187.49|1185.29|1188.24|1186.04|1188.24|1186.04|1187|1184.8|0
1637739900000|2021-11-24 07:45:00|1188.11|1185.91|1186.5|1184.3|1188.11|1185.91|1186.5|1184.3|0
1637740200000|2021-11-24 07:50:00|1187|1184.8|1187.24|1185.04|1188.24|1186.04|1186.75|1184.55|0
1637740500000|2021-11-24 07:55:00|1187|1184.8|1186.5|1184.3|1187.24|1185.04|1185.75|1183.55|0
1637740800000|2021-11-24 08:00:00|1186.75|1184.55|1186.77|1184.57|1187.52|1185.32|1184.03|1181.83|0
1637741100000|2021-11-24 08:05:00|1186.57|1184.77|1184.58|1182.78|1187.32|1185.52|1184.58|1182.78|0
1637741400000|2021-11-24 08:10:00|1184.33|1182.53|1184.08|1182.28|1185.57|1183.77|1183.33|1181.53|0
1637741700000|2021-11-24 08:15:00|1183.58|1181.78|1187.31|1185.51|1187.31|1185.51|1183.58|1181.78|0
1637742000000|2021-11-24 08:20:00|1187.07|1185.27|1188.06|1186.26|1188.56|1186.76|1185.32|1183.52|0
1637742300000|2021-11-24 08:25:00|1187.81|1186.01|1186.32|1184.52|1188.31|1186.51|1184.58|1182.78|0
1637742600000|2021-11-24 08:30:00|1186.19|1184.39|1187.18|1185.38|1188.06|1186.26|1184.2|1182.4|0
1637742900000|2021-11-24 08:35:00|1187.31|1185.51|1186.07|1184.27|1187.43|1185.63|1185.32|1183.52|0
1637743200000|2021-11-24 08:40:00|1186.19|1184.39|1187.81|1186.01|1187.81|1186.01|1186.19|1184.39|0
1637743500000|2021-11-24 08:45:00|1187.56|1185.76|1187.31|1185.51|1188.56|1186.76|1186.57|1184.77|0
1637743800000|2021-11-24 08:50:00|1187.18|1185.38|1186.07|1184.27|1187.56|1185.76|1185.32|1183.52|0
1637744100000|2021-11-24 08:55:00|1186.19|1184.39|1186.07|1184.27|1186.56|1184.76|1185.07|1183.27|0
1637744400000|2021-11-24 09:00:00|1185.82|1184.02|1182.58|1180.78|1186.31|1184.51|1182.33|1180.53|0
1637744700000|2021-11-24 09:05:00|1182.33|1180.53|1184.07|1182.27|1184.57|1182.77|1181.34|1179.54|0
1637745000000|2021-11-24 09:10:00|1184.32|1182.52|1183.58|1181.78|1185.32|1183.52|1183.08|1181.28|0
1637745300000|2021-11-24 09:15:00|1183.33|1181.53|1184.57|1182.77|1184.82|1183.02|1181.59|1179.79|0
1637745600000|2021-11-24 09:20:00|1185.32|1183.52|1187.31|1185.51|1187.31|1185.51|1185.32|1183.52|0
1637745900000|2021-11-24 09:25:00|1187.56|1185.76|1187.06|1185.26|1188.55|1186.75|1186.31|1184.51|0
1637746200000|2021-11-24 09:30:00|1186.81|1185.01|1185.56|1183.76|1186.81|1185.01|1185.07|1183.27|0
1637746500000|2021-11-24 09:35:00|1185.32|1183.52|1182.58|1180.78|1185.32|1183.52|1181.7|1179.9|0
1637746800000|2021-11-24 09:40:00|1182.08|1180.28|1180.34|1178.54|1183.08|1181.28|1179.59|1177.79|0
1637747100000|2021-11-24 09:45:00|1180.84|1179.04|1180.59|1178.79|1180.84|1179.04|1177.85|1176.05|0
1637747400000|2021-11-24 09:50:00|1180.34|1178.54|1173.37|1171.57|1180.34|1178.54|1172.87|1171.07|0
1637747700000|2021-11-24 09:55:00|1173.12|1171.32|1174.36|1172.56|1176.72|1174.92|1171.88|1170.08|0
1637748000000|2021-11-24 10:00:00|1174.12|1172.32|1177.85|1176.05|1178.22|1176.42|1172.87|1171.07|0
1637748300000|2021-11-24 10:05:00|1178.35|1176.55|1176.11|1174.31|1178.35|1176.55|1175.61|1173.81|0
1637748600000|2021-11-24 10:10:00|1175.36|1173.56|1178.34|1176.54|1178.34|1176.54|1175.11|1173.31|0
1637748900000|2021-11-24 10:15:00|1178.21|1176.41|1179.84|1178.04|1181.08|1179.28|1178.21|1176.41|0
1637749200000|2021-11-24 10:20:00|1180.33|1178.53|1179.09|1177.29|1180.58|1178.78|1178.09|1176.29|0
1637749500000|2021-11-24 10:25:00|1179.34|1177.54|1177.72|1175.92|1179.46|1177.66|1177.6|1175.8|0
1637749800000|2021-11-24 10:30:00|1177.6|1175.8|1178.46|1176.66|1178.84|1177.04|1176.35|1174.55|0
1637750100000|2021-11-24 10:35:00|1178.59|1176.79|1176.6|1174.8|1179.09|1177.29|1176.22|1174.42|0
1637750400000|2021-11-24 10:40:00|1176.35|1174.55|1177.35|1175.55|1177.84|1176.04|1175.47|1173.67|0
1637750700000|2021-11-24 10:45:00|1176.97|1175.17|1173.61|1171.81|1178.84|1177.04|1173.61|1171.81|0
1637751000000|2021-11-24 10:50:00|1173.12|1171.32|1173.61|1171.81|1174.36|1172.56|1172.12|1170.32|0
1637751300000|2021-11-24 10:55:00|1173.86|1172.06|1170.38|1168.58|1173.86|1172.06|1170.25|1168.45|0
1637751600000|2021-11-24 11:00:00|1170.63|1168.83|1170.13|1168.33|1171.37|1169.57|1169.38|1167.58|0
1637751900000|2021-11-24 11:05:00|1170.38|1168.58|1170.38|1168.58|1171.37|1169.57|1169.38|1167.58|0
1637752200000|2021-11-24 11:10:00|1170.25|1168.45|1170.13|1168.33|1171.37|1169.57|1169.38|1167.58|0
1637752500000|2021-11-24 11:15:00|1170.62|1168.82|1175.96|1174.16|1176.95|1175.15|1170.13|1168.33|0
1637752800000|2021-11-24 11:20:00|1176.08|1174.28|1175.69|1173.89|1178.31|1176.51|1174.71|1172.91|0
1637753100000|2021-11-24 11:25:00|1175.44|1173.64|1176.19|1174.39|1176.93|1175.13|1175.19|1173.39|0
1637753400000|2021-11-24 11:30:00|1176.43|1174.63|1177.3|1175.5|1177.93|1176.13|1175.44|1173.64|0
1637753700000|2021-11-24 11:35:00|1177.43|1175.63|1178.96|1177.16|1178.96|1177.16|1177.43|1175.63|0
1637754000000|2021-11-24 11:40:00|1179.2|1177.4|1182.69|1180.89|1182.69|1180.89|1179.2|1177.4|0
1637754300000|2021-11-24 11:45:00|1182.44|1180.64|1182.31|1180.51|1183.43|1181.63|1181.19|1179.39|0
1637754600000|2021-11-24 11:50:00|1182.44|1180.64|1179.7|1177.9|1182.93|1181.13|1179.7|1177.9|0
1637754900000|2021-11-24 11:55:00|1179.95|1178.15|1177.46|1175.66|1179.95|1178.15|1177.33|1175.53|0
1637755200000|2021-11-24 12:00:00|1178.46|1176.66|1178.21|1176.41|1180.94|1179.14|1177.08|1175.28|0
1637755500000|2021-11-24 12:05:00|1178.45|1176.65|1175.47|1173.67|1178.45|1176.65|1175.22|1173.42|0
1637755800000|2021-11-24 12:10:00|1175.22|1173.42|1175.47|1173.67|1177.21|1175.41|1174.97|1173.17|0
1637756100000|2021-11-24 12:15:00|1175.72|1173.92|1176.96|1175.16|1177.46|1175.66|1174.97|1173.17|0
1637756400000|2021-11-24 12:20:00|1176.71|1174.91|1174.22|1172.42|1176.71|1174.91|1173.98|1172.18|0
1637756700000|2021-11-24 12:25:00|1174.1|1172.3|1175.96|1174.16|1176.96|1175.16|1173.98|1172.18|0
1637757000000|2021-11-24 12:30:00|1175.72|1173.92|1175.72|1173.92|1175.96|1174.16|1173.73|1171.93|0
1637757300000|2021-11-24 12:35:00|1175.96|1174.16|1177.21|1175.41|1177.21|1175.41|1174.97|1173.17|0
1637757600000|2021-11-24 12:40:00|1176.96|1175.16|1176.08|1174.28|1178.2|1176.4|1174.97|1173.17|0
1637757900000|2021-11-24 12:45:00|1175.71|1173.91|1171.73|1169.93|1175.96|1174.16|1171.49|1169.69|0
1637758200000|2021-11-24 12:50:00|1172.6|1170.8|1174.22|1172.42|1174.47|1172.67|1171.73|1169.93|0
1637758500000|2021-11-24 12:55:00|1173.97|1172.17|1173.72|1171.92|1174.72|1172.92|1172.73|1170.93|0
1637758800000|2021-11-24 13:00:00|1173.97|1172.17|1174.22|1172.42|1175.21|1173.41|1173.47|1171.67|0
1637759100000|2021-11-24 13:05:00|1173.97|1172.17|1175.71|1173.91|1176.46|1174.66|1173.97|1172.17|0
1637759400000|2021-11-24 13:10:00|1175.96|1174.16|1175.71|1173.91|1176.21|1174.41|1174.84|1173.04|0
1637759700000|2021-11-24 13:15:00|1175.46|1173.66|1173.72|1171.92|1175.96|1174.16|1173.22|1171.42|0
1637760000000|2021-11-24 13:20:00|1173.47|1171.67|1175.21|1173.41|1175.71|1173.91|1173.22|1171.42|0
1637760300000|2021-11-24 13:25:00|1175.71|1173.91|1176.21|1174.41|1176.46|1174.66|1174.47|1172.67|0
1637760600000|2021-11-24 13:30:00|1175.96|1174.16|1179.69|1177.89|1180.43|1178.63|1174.83|1173.03|0
1637760900000|2021-11-24 13:35:00|1180.18|1178.38|1169.86|1168.06|1180.43|1178.63|1169.24|1167.44|0
1637761200000|2021-11-24 13:40:00|1169.74|1167.94|1172.47|1170.67|1172.72|1170.92|1168.99|1167.19|0
1637761500000|2021-11-24 13:45:00|1172.23|1170.43|1167.75|1165.95|1172.23|1170.43|1167.25|1165.45|0
1637761800000|2021-11-24 13:50:00|1167.5|1165.7|1164.52|1162.72|1167.5|1165.7|1163.52|1161.72|0
1637762100000|2021-11-24 13:55:00|1164.76|1162.96|1166.26|1164.46|1166.5|1164.7|1163.77|1161.97|0
1637762400000|2021-11-24 14:00:00|1166.01|1164.21|1168.24|1166.44|1168.74|1166.94|1166.01|1164.21|0
1637762700000|2021-11-24 14:05:00|1168|1166.2|1166.3|1164.5|1168.49|1166.69|1162.28|1160.48|0
1637763000000|2021-11-24 14:10:00|1166.42|1164.62|1165.55|1163.75|1167.3|1165.5|1163.57|1161.77|0
1637763300000|2021-11-24 14:15:00|1165.8|1164|1165.8|1164|1166.8|1165|1164.56|1162.76|0
1637763600000|2021-11-24 14:20:00|1166.05|1164.25|1167.05|1165.25|1167.54|1165.74|1164.56|1162.76|0
1637763900000|2021-11-24 14:25:00|1167.29|1165.49|1167.79|1165.99|1169.53|1167.73|1167.05|1165.25|0
1637764200000|2021-11-24 14:30:00|1166.8|1165|1165.8|1164|1168.66|1166.86|1160.33|1158.53|0
1637764500000|2021-11-24 14:35:00|1166.8|1165|1164.06|1162.26|1173.26|1171.46|1163.56|1161.76|0
1637764800000|2021-11-24 14:40:00|1163.31|1161.51|1162.32|1160.52|1164.81|1163.01|1160.08|1158.28|0
1637765100000|2021-11-24 14:45:00|1162.07|1160.27|1161.44|1159.64|1166.79|1164.99|1158.84|1157.04|0
1637765400000|2021-11-24 14:50:00|1161.57|1159.77|1161.36|1159.56|1166.02|1164.22|1158.84|1157.04|0
1637765700000|2021-11-24 14:55:00|1162.11|1160.31|1168.97|1167.17|1169.1|1167.3|1161.65|1159.85|0
1637766000000|2021-11-24 15:00:00|1168.85|1167.05|1176.81|1175.01|1178.8|1177|1163.14|1161.34|0
1637766300000|2021-11-24 15:05:00|1177.06|1175.26|1171.52|1169.72|1179.29|1177.49|1171.52|1169.72|0
1637766600000|2021-11-24 15:10:00|1172.02|1170.22|1171.27|1169.47|1174.01|1172.21|1166.3|1164.5|0
1637766900000|2021-11-24 15:15:00|1171.77|1169.97|1171.52|1169.72|1173.76|1171.96|1170.03|1168.23|0
1637767200000|2021-11-24 15:20:00|1172.02|1170.22|1176.24|1174.44|1177.73|1175.93|1170.28|1168.48|0
1637767500000|2021-11-24 15:25:00|1175.74|1173.94|1179.72|1177.92|1180.97|1179.17|1175.5|1173.7|0
1637767800000|2021-11-24 15:30:00|1180.22|1178.42|1177.24|1175.44|1180.72|1178.92|1176.74|1174.94|0
1637768100000|2021-11-24 15:35:00|1177.48|1175.68|1181.96|1180.16|1182.46|1180.66|1177.48|1175.68|0
1637768400000|2021-11-24 15:40:00|1181.46|1179.66|1175.99|1174.19|1182.46|1180.66|1175.49|1173.69|0
1637768700000|2021-11-24 15:45:00|1176.24|1174.44|1176.99|1175.19|1177.48|1175.68|1173.75|1171.95|0
1637769000000|2021-11-24 15:50:00|1177.23|1175.43|1180.22|1178.42|1181.46|1179.66|1177.23|1175.43|0
1637769300000|2021-11-24 15:55:00|1180.71|1178.91|1180.62|1178.82|1182.64|1180.84|1179.37|1177.57|0
1637769600000|2021-11-24 16:00:00|1180.37|1178.57|1177.88|1176.08|1181.86|1180.06|1175.89|1174.09|0
1637769900000|2021-11-24 16:05:00|1178.38|1176.58|1181.36|1179.56|1182.36|1180.56|1178.13|1176.33|0
1637770200000|2021-11-24 16:10:00|1181.61|1179.81|1185.09|1183.29|1185.84|1184.04|1181.61|1179.81|0
1637770500000|2021-11-24 16:15:00|1185.59|1183.79|1188.08|1186.28|1188.08|1186.28|1184.84|1183.04|0
1637770800000|2021-11-24 16:20:00|1187.83|1186.03|1190.57|1188.77|1190.57|1188.77|1187.83|1186.03|0
1637771100000|2021-11-24 16:25:00|1190.82|1189.02|1190.05|1188.25|1190.82|1189.02|1188.06|1186.26|0
1637771400000|2021-11-24 16:30:00|1190.55|1188.75|1187.06|1185.26|1193.28|1191.48|1187.06|1185.26|0
1637771700000|2021-11-24 16:35:00|1187.31|1185.51|1187.06|1185.26|1188.3|1186.5|1185.07|1183.27|0
1637772000000|2021-11-24 16:40:00|1186.56|1184.76|1188.45|1186.65|1188.45|1186.65|1185.32|1183.52|0
1637772300000|2021-11-24 16:45:00|1188.09|1186.29|1190.82|1189.02|1191.32|1189.52|1187.34|1185.54|0
1637772600000|2021-11-24 16:50:00|1191.07|1189.27|1189.08|1187.28|1191.57|1189.77|1188.83|1187.03|0
1637772900000|2021-11-24 16:55:00|1189.58|1187.78|1186.84|1185.04|1189.58|1187.78|1185.85|1184.05|0
1637773200000|2021-11-24 17:00:00|1186.46|1184.66|1187.34|1185.54|1187.59|1185.79|1185.1|1183.3|0
1637773500000|2021-11-24 17:05:00|1187.09|1185.29|1186.21|1184.41|1188.58|1186.78|1185.35|1183.55|0
1637773800000|2021-11-24 17:10:00|1186.09|1184.29|1190.32|1188.52|1190.57|1188.77|1186.09|1184.29|0
1637774100000|2021-11-24 17:15:00|1190.07|1188.27|1187.58|1185.78|1190.19|1188.39|1186.34|1184.54|0
1637774400000|2021-11-24 17:20:00|1187.34|1185.54|1185.59|1183.79|1187.58|1185.78|1183.6|1181.8|0
1637774700000|2021-11-24 17:25:00|1185.34|1183.54|1184.55|1182.75|1185.59|1183.79|1183.6|1181.8|0
1637775000000|2021-11-24 17:30:00|1184.3|1182.5|1186.04|1184.24|1186.54|1184.74|1184.05|1182.25|0
1637775300000|2021-11-24 17:35:00|1185.79|1183.99|1189.03|1187.23|1189.28|1187.48|1185.79|1183.99|0
1637775600000|2021-11-24 17:40:00|1188.78|1186.98|1188.78|1186.98|1189.52|1187.72|1187.28|1185.48|0
1637775900000|2021-11-24 17:45:00|1189.03|1187.23|1191.76|1189.96|1192.01|1190.21|1188.78|1186.98|0
1637776200000|2021-11-24 17:50:00|1192.01|1190.21|1192.26|1190.46|1192.76|1190.96|1190.27|1188.47|0
1637776500000|2021-11-24 17:55:00|1192.51|1190.71|1192.75|1190.95|1193|1191.2|1191.26|1189.46|0
1637776800000|2021-11-24 18:00:00|1193|1191.2|1191.76|1189.96|1195.49|1193.69|1191.51|1189.71|0
1637777100000|2021-11-24 18:05:00|1192.01|1190.21|1194|1192.2|1194.49|1192.69|1191.76|1189.96|0
1637777400000|2021-11-24 18:10:00|1194.25|1192.45|1194.25|1192.45|1195.11|1193.31|1193.75|1191.95|0
1637777700000|2021-11-24 18:15:00|1194.49|1192.69|1194|1192.2|1195.24|1193.44|1193.5|1191.7|0
1637778000000|2021-11-24 18:20:00|1193.87|1192.07|1195.74|1193.94|1195.99|1194.19|1193.5|1191.7|0
1637778300000|2021-11-24 18:25:00|1195.49|1193.69|1194.49|1192.69|1196.24|1194.44|1193.75|1191.95|0
1637778600000|2021-11-24 18:30:00|1195.24|1193.44|1194.24|1192.44|1195.74|1193.94|1193.75|1191.95|0
1637778900000|2021-11-24 18:35:00|1194.49|1192.69|1192.75|1190.95|1195.49|1193.69|1191.5|1189.7|0
1637779200000|2021-11-24 18:40:00|1193|1191.2|1193|1191.2|1194.49|1192.69|1192|1190.2|0
1637779500000|2021-11-24 18:45:00|1192.75|1190.95|1193.25|1191.45|1193.99|1192.19|1191.75|1189.95|0
1637779800000|2021-11-24 18:50:00|1193.37|1191.57|1192.5|1190.7|1193.74|1191.94|1192.25|1190.45|0
1637780100000|2021-11-24 18:55:00|1192.25|1190.45|1191|1189.2|1192.5|1190.7|1190.76|1188.96|0
1637780400000|2021-11-24 19:00:00|1190.87|1189.07|1190.51|1188.71|1196.73|1194.93|1187.77|1185.97|0
1637780700000|2021-11-24 19:05:00|1190.75|1188.95|1184.28|1182.48|1192.25|1190.45|1183.78|1181.98|0
1637781000000|2021-11-24 19:10:00|1184.53|1182.73|1183.96|1182.16|1185.28|1183.48|1179.52|1177.72|0
1637781300000|2021-11-24 19:15:00|1184.2|1182.4|1189.18|1187.38|1189.92|1188.12|1183.46|1181.66|0
1637781600000|2021-11-24 19:20:00|1189.43|1187.63|1188.93|1187.13|1189.67|1187.87|1186.94|1185.14|0
1637781900000|2021-11-24 19:25:00|1189.18|1187.38|1184.95|1183.15|1189.67|1187.87|1184.2|1182.4|0
1637782200000|2021-11-24 19:30:00|1185.69|1183.89|1186.94|1185.14|1189.18|1187.38|1185.45|1183.65|0
1637782500000|2021-11-24 19:35:00|1186.69|1184.89|1186.94|1185.14|1187.68|1185.88|1185.94|1184.14|0
1637782800000|2021-11-24 19:40:00|1187.19|1185.39|1191.41|1189.61|1191.66|1189.86|1185.44|1183.64|0
1637783100000|2021-11-24 19:45:00|1191.66|1189.86|1191.09|1189.29|1193.65|1191.85|1191.09|1189.29|0
1637783400000|2021-11-24 19:50:00|1191.34|1189.54|1193.33|1191.53|1194.58|1192.78|1191.34|1189.54|0
1637783700000|2021-11-24 19:55:00|1193.58|1191.78|1192.59|1190.79|1194.58|1192.78|1192.34|1190.54|0
1637784000000|2021-11-24 20:00:00|1192.34|1190.54|1192.58|1190.78|1193.58|1191.78|1190.35|1188.55|0
1637784300000|2021-11-24 20:05:00|1192.83|1191.03|1198.06|1196.26|1198.31|1196.51|1192.34|1190.54|0
1637784600000|2021-11-24 20:10:00|1197.81|1196.01|1198.81|1197.01|1198.81|1197.01|1196.32|1194.52|0
1637784900000|2021-11-24 20:15:00|1199.05|1197.25|1199.55|1197.75|1200.05|1198.25|1197.56|1195.76|0
1637785200000|2021-11-24 20:20:00|1199.3|1197.5|1198.31|1196.51|1200.8|1199|1198.31|1196.51|0
1637785500000|2021-11-24 20:25:00|1198.56|1196.76|1199.8|1198|1200.55|1198.75|1198.56|1196.76|0
1637785800000|2021-11-24 20:30:00|1200.05|1198.25|1197.09|1195.29|1200.3|1198.5|1195.35|1193.55|0
1637786100000|2021-11-24 20:35:00|1196.84|1195.04|1200.08|1198.28|1201.07|1199.27|1196.84|1195.04|0
1637786400000|2021-11-24 20:40:00|1199.83|1198.03|1198.09|1196.29|1200.08|1198.28|1196.59|1194.79|0
1637786700000|2021-11-24 20:45:00|1197.84|1196.04|1196.59|1194.79|1198.09|1196.29|1195.1|1193.3|0
1637787000000|2021-11-24 20:50:00|1197.34|1195.54|1200.82|1199.02|1201.82|1200.02|1197.34|1195.54|0
1637787300000|2021-11-24 20:55:00|1201.32|1199.52|1201.07|1199.27|1201.82|1200.02|1198.58|1196.78|0
1637787600000|2021-11-24 21:00:00|1200.08|1198.28|1201.57|1199.77|1201.57|1199.77|1198.83|1197.03|0
1637787900000|2021-11-24 21:05:00|1201.32|1199.52|1200.32|1198.52|1202.07|1200.27|1200.08|1198.28|0
1637788200000|2021-11-24 21:10:00|1200.82|1199.02|1201.57|1199.77|1202.07|1200.27|1200.32|1198.52|0
1637788500000|2021-11-24 21:15:00|1201.77|1199.57|1200.77|1198.57|1201.77|1199.57|1200.52|1198.32|0
1637788800000|2021-11-24 21:20:00|1200.52|1198.32|1201.52|1199.32|1201.52|1199.32|1200.52|1198.32|0
1637789100000|2021-11-24 21:25:00|1201.77|1199.57|1202.02|1199.82|1202.02|1199.82|1201.02|1198.82|0
1637789400000|2021-11-24 21:30:00|1202.01|1199.81|1202.51|1200.31|1203.01|1200.81|1202.01|1199.81|0
1637789700000|2021-11-24 21:35:00|1202.76|1200.56|1203.01|1200.81|1203.01|1200.81|1202.63|1200.43|0
1637790000000|2021-11-24 21:40:00|1203.13|1200.93|1203.26|1201.06|1204|1201.8|1203.01|1200.81|0
1637790300000|2021-11-24 21:45:00|1203.01|1200.81|1202.76|1200.56|1203.26|1201.06|1202.51|1200.31|0
1637790600000|2021-11-24 21:50:00|1203.01|1200.81|1203.26|1201.06|1203.51|1201.31|1202.76|1200.56|0
1637790900000|2021-11-24 21:55:00|1203.01|1200.81|1202.38|1200.18|1203.13|1200.93|1202.38|1200.18|0
1637791200000|2021-11-24 22:00:00|1202.31|1200.11|1202.31|1200.11|1202.31|1200.11|1201.98|1199.78|0
1637913600000|2021-11-26 08:00:00|1123.14|1120.28|1118.14|1115.28|1125.85|1122.99|1118.14|1115.28|0
1637913900000|2021-11-26 08:05:00|1117.76|1115.42|1112.82|1110.48|1118.26|1115.92|1112.2|1109.86|0
1637914200000|2021-11-26 08:10:00|1112.58|1110.24|1120.47|1118.13|1120.47|1118.13|1112.08|1109.74|0
1637914500000|2021-11-26 08:15:00|1119.98|1117.64|1108.87|1106.53|1119.98|1117.64|1106.9|1104.56|0
1637914800000|2021-11-26 08:20:00|1109.12|1106.78|1108.25|1105.91|1112.33|1109.99|1101.47|1099.13|0
1637915100000|2021-11-26 08:25:00|1108.63|1106.29|1109.86|1107.52|1111.46|1109.12|1106.4|1104.06|0
1637915400000|2021-11-26 08:30:00|1109.73|1107.39|1108.23|1105.89|1118.34|1116|1107.99|1105.65|0
1637915700000|2021-11-26 08:35:00|1108.1|1105.76|1112.42|1110.08|1112.42|1110.08|1105.89|1103.55|0
1637916000000|2021-11-26 08:40:00|1112.05|1109.71|1118.83|1116.49|1119.07|1116.73|1112.05|1109.71|0
1637916300000|2021-11-26 08:45:00|1118.09|1115.75|1119.07|1116.73|1121.54|1119.2|1116.85|1114.51|0
1637916600000|2021-11-26 08:50:00|1119.32|1116.98|1123.51|1121.17|1124.74|1122.4|1117.59|1115.25|0
1637916900000|2021-11-26 08:55:00|1123.76|1121.42|1128.19|1125.85|1131.27|1128.93|1123.76|1121.42|0
1637917200000|2021-11-26 09:00:00|1128.44|1126.1|1118.33|1115.99|1129.43|1127.09|1116.36|1114.02|0
1637917500000|2021-11-26 09:05:00|1118.82|1116.48|1114.63|1112.29|1120.79|1118.45|1111.3|1108.96|0
1637917800000|2021-11-26 09:10:00|1114.87|1112.53|1122.82|1120.48|1123.31|1120.97|1113.4|1111.06|0
1637918100000|2021-11-26 09:15:00|1123.31|1120.97|1114.91|1112.57|1123.31|1120.97|1113.8|1111.46|0
1637918400000|2021-11-26 09:20:00|1115.77|1113.43|1116.71|1114.37|1121.33|1118.99|1115.65|1113.31|0
1637918700000|2021-11-26 09:25:00|1116.47|1114.13|1111.85|1109.51|1118.51|1116.17|1111.36|1109.02|0
1637919000000|2021-11-26 09:30:00|1110.86|1108.52|1111.43|1109.09|1114.51|1112.17|1109.95|1107.61|0
1637919300000|2021-11-26 09:35:00|1110.94|1108.6|1115.62|1113.28|1115.62|1113.28|1106.25|1103.91|0
1637919600000|2021-11-26 09:40:00|1115.87|1113.53|1115.62|1113.28|1117.35|1115.01|1113.4|1111.06|0
1637919900000|2021-11-26 09:45:00|1115.37|1113.03|1117.22|1114.88|1120.55|1118.21|1115.12|1112.78|0
1637920200000|2021-11-26 09:50:00|1116.85|1114.51|1114.5|1112.16|1118.82|1116.48|1112.16|1109.82|0
1637920500000|2021-11-26 09:55:00|1114.38|1112.04|1114.13|1111.79|1117.1|1114.76|1112.9|1110.56|0
1637920800000|2021-11-26 10:00:00|1113.89|1111.55|1121.54|1119.2|1122.03|1119.69|1113.64|1111.3|0
1637921100000|2021-11-26 10:05:00|1120.55|1118.21|1122.13|1119.79|1122.77|1120.43|1118.82|1116.48|0
1637921400000|2021-11-26 10:10:00|1122.62|1120.28|1123.16|1120.82|1125.38|1123.04|1122.31|1119.97|0
1637921700000|2021-11-26 10:15:00|1123.03|1120.69|1118.21|1115.87|1123.9|1121.56|1118.21|1115.87|0
1637922000000|2021-11-26 10:20:00|1118.46|1116.12|1121.25|1118.91|1123.47|1121.13|1116.98|1114.64|0
1637922300000|2021-11-26 10:25:00|1121.36|1119.02|1124.46|1122.12|1125.94|1123.6|1119.88|1117.54|0
1637922600000|2021-11-26 10:30:00|1124.95|1122.61|1118.53|1116.19|1124.95|1122.61|1118.03|1115.69|0
1637922900000|2021-11-26 10:35:00|1118.77|1116.43|1118.52|1116.18|1119.27|1116.93|1117.29|1114.95|0
1637923200000|2021-11-26 10:40:00|1118.03|1115.69|1117.29|1114.95|1118.28|1115.94|1114.32|1111.98|0
1637923500000|2021-11-26 10:45:00|1117.16|1114.82|1113.09|1110.75|1117.16|1114.82|1113.09|1110.75|0
1637923800000|2021-11-26 10:50:00|1113.21|1110.87|1116.05|1113.71|1116.3|1113.96|1109.38|1107.04|0
1637924100000|2021-11-26 10:55:00|1116.54|1114.2|1117.53|1115.19|1119.26|1116.92|1114.81|1112.47|0
1637924400000|2021-11-26 11:00:00|1117.28|1114.94|1120.86|1118.52|1120.99|1118.65|1116.05|1113.71|0
1637924700000|2021-11-26 11:05:00|1120.74|1118.4|1126.18|1123.84|1127.91|1125.57|1120.36|1118.02|0
1637925000000|2021-11-26 11:10:00|1125.68|1123.34|1123.7|1121.36|1127.41|1125.07|1121.23|1118.89|0
1637925300000|2021-11-26 11:15:00|1124.44|1122.1|1123.45|1121.11|1126.91|1124.57|1122.47|1120.13|0
1637925600000|2021-11-26 11:20:00|1123.7|1121.36|1122.96|1120.62|1127.65|1125.31|1122.22|1119.88|0
1637925900000|2021-11-26 11:25:00|1122.71|1120.37|1123.2|1120.86|1125.92|1123.58|1122.71|1120.37|0
1637926200000|2021-11-26 11:30:00|1122.71|1120.37|1118.01|1115.67|1123.2|1120.86|1117.03|1114.69|0
1637926500000|2021-11-26 11:35:00|1117.77|1115.43|1118.22|1115.88|1118.51|1116.17|1114.8|1112.46|0
1637926800000|2021-11-26 11:40:00|1117.72|1115.38|1121.92|1119.58|1123.41|1121.07|1117.72|1115.38|0
1637927100000|2021-11-26 11:45:00|1121.68|1119.34|1119.24|1116.9|1122.66|1120.32|1118.74|1116.4|0
1637927400000|2021-11-26 11:50:00|1118.62|1116.28|1120.72|1118.38|1121.95|1119.61|1118.25|1115.91|0
1637927700000|2021-11-26 11:55:00|1120.97|1118.63|1118.49|1116.15|1120.97|1118.63|1117.51|1115.17|0
1637928000000|2021-11-26 12:00:00|1119.6|1117.26|1125.66|1123.32|1126.27|1123.93|1118.49|1116.15|0
1637928300000|2021-11-26 12:05:00|1125.16|1122.82|1126.4|1124.06|1127.63|1125.29|1123.93|1121.59|0
1637928600000|2021-11-26 12:10:00|1126.65|1124.31|1128.62|1126.28|1131.09|1128.75|1125.16|1122.82|0
1637928900000|2021-11-26 12:15:00|1129.12|1126.78|1129.11|1126.77|1130.35|1128.01|1127.63|1125.29|0
1637929200000|2021-11-26 12:20:00|1128.87|1126.53|1125.61|1123.27|1130.66|1128.32|1125.61|1123.27|0
1637929500000|2021-11-26 12:25:00|1126.35|1124.01|1122.76|1120.42|1126.6|1124.26|1120.91|1118.57|0
1637929800000|2021-11-26 12:30:00|1122.51|1120.17|1124.62|1122.28|1128.58|1126.24|1122.39|1120.05|0
1637930100000|2021-11-26 12:35:00|1123.88|1121.54|1125.11|1122.77|1126.6|1124.26|1122.89|1120.55|0
1637930400000|2021-11-26 12:40:00|1124.86|1122.52|1125.85|1123.51|1126.35|1124.01|1123.13|1120.79|0
1637930700000|2021-11-26 12:45:00|1125.61|1123.27|1129.32|1126.98|1130.06|1127.72|1125.61|1123.27|0
1637931000000|2021-11-26 12:50:00|1128.57|1126.23|1124.86|1122.52|1128.57|1126.23|1124.86|1122.52|0
1637931300000|2021-11-26 12:55:00|1124.61|1122.27|1123.87|1121.53|1126.35|1124.01|1122.63|1120.29|0
1637931600000|2021-11-26 13:00:00|1124.36|1122.02|1122.38|1120.04|1124.36|1122.02|1118.67|1116.33|0
1637931900000|2021-11-26 13:05:00|1122.88|1120.54|1127.08|1124.74|1128.32|1125.98|1121.64|1119.3|0
1637932200000|2021-11-26 13:10:00|1127.33|1124.99|1123.87|1121.53|1129.06|1126.72|1123.87|1121.53|0
1637932500000|2021-11-26 13:15:00|1124.36|1122.02|1124.36|1122.02|1124.86|1122.52|1122.13|1119.79|0
1637932800000|2021-11-26 13:20:00|1124.11|1121.77|1129.06|1126.72|1129.06|1126.72|1122.87|1120.53|0
1637933100000|2021-11-26 13:25:00|1128.57|1126.23|1123.86|1121.52|1128.81|1126.47|1123.86|1121.52|0
1637933400000|2021-11-26 13:30:00|1123.61|1121.27|1122.13|1119.79|1123.86|1121.52|1121.39|1119.05|0
1637933700000|2021-11-26 13:35:00|1122.38|1120.04|1124.11|1121.77|1126.09|1123.75|1122.13|1119.79|0
1637934000000|2021-11-26 13:40:00|1123.86|1121.52|1120.39|1118.05|1124.35|1122.01|1120.39|1118.05|0
1637934300000|2021-11-26 13:45:00|1120.89|1118.55|1119.9|1117.56|1124.11|1121.77|1119.65|1117.31|0
1637934600000|2021-11-26 13:50:00|1120.15|1117.81|1122.87|1120.53|1123.36|1121.02|1119.4|1117.06|0
1637934900000|2021-11-26 13:55:00|1122.37|1120.03|1123.85|1121.51|1124.6|1122.26|1121.38|1119.04|0
1637935200000|2021-11-26 14:00:00|1123.36|1121.02|1124.1|1121.76|1124.6|1122.26|1121.87|1119.53|0
1637935500000|2021-11-26 14:05:00|1123.97|1121.63|1127.81|1125.47|1127.81|1125.47|1123.85|1121.51|0
1637935800000|2021-11-26 14:10:00|1128.06|1125.72|1127.32|1124.98|1132.27|1129.93|1127.32|1124.98|0
1637936100000|2021-11-26 14:15:00|1128.06|1125.72|1126.32|1123.98|1129.54|1127.2|1126.32|1123.98|0
1637936400000|2021-11-26 14:20:00|1126.82|1124.48|1128.8|1126.46|1129.29|1126.95|1126.08|1123.74|0
1637936700000|2021-11-26 14:25:00|1128.55|1126.21|1131.77|1129.43|1132.01|1129.67|1126.57|1124.23|0
1637937000000|2021-11-26 14:30:00|1131.14|1128.8|1141.53|1139.19|1142.03|1139.69|1127.81|1125.47|0
1637937300000|2021-11-26 14:35:00|1142.03|1139.69|1135.83|1133.49|1145.99|1143.65|1133.85|1131.51|0
1637937600000|2021-11-26 14:40:00|1136.33|1133.99|1125.43|1123.09|1138.06|1135.72|1125.3|1122.96|0
1637937900000|2021-11-26 14:45:00|1124.44|1122.1|1115.03|1112.69|1124.44|1122.1|1114.54|1112.2|0
1637938200000|2021-11-26 14:50:00|1115.53|1113.19|1119.73|1117.39|1122.46|1120.12|1113.67|1111.33|0
1637938500000|2021-11-26 14:55:00|1119.98|1117.64|1123.84|1121.5|1125.08|1122.74|1115.44|1113.1|0
1637938800000|2021-11-26 15:00:00|1122.36|1120.02|1110.25|1107.91|1122.36|1120.02|1110.25|1107.91|0
1637939100000|2021-11-26 15:05:00|1111.23|1108.89|1113.52|1111.18|1118.22|1115.88|1110.68|1108.34|0
1637939400000|2021-11-26 15:10:00|1112.04|1109.7|1107.63|1105.29|1112.78|1110.44|1105.41|1103.07|0
1637939700000|2021-11-26 15:15:00|1106.89|1104.55|1105.16|1102.82|1108.62|1106.28|1098.12|1095.78|0
1637940000000|2021-11-26 15:20:00|1105.41|1103.07|1111.58|1109.24|1115.78|1113.44|1105.16|1102.82|0
1637940300000|2021-11-26 15:25:00|1112.07|1109.73|1117.26|1114.92|1117.5|1115.16|1108.86|1106.52|0
1637940600000|2021-11-26 15:30:00|1117.75|1115.41|1116.45|1113.75|1119.23|1116.89|1110.77|1108.07|0
1637940900000|2021-11-26 15:35:00|1117.44|1114.74|1118.38|1115.14|1121.59|1118.35|1115.71|1113.01|0
1637941200000|2021-11-26 15:40:00|1118.13|1114.89|1114.95|1111.71|1121.1|1117.86|1112.7|1109.46|0
1637941500000|2021-11-26 15:45:00|1114.71|1111.47|1115.55|1112.31|1116.19|1112.95|1110.5|1107.26|0
1637941800000|2021-11-26 15:50:00|1115.43|1112.19|1109.62|1106.38|1116.17|1112.93|1109.25|1106.01|0
1637942100000|2021-11-26 15:55:00|1109.75|1106.51|1110.24|1107|1110.98|1107.74|1105.3|1102.06|0
1637942400000|2021-11-26 16:00:00|1109.25|1106.01|1100.36|1097.12|1109.25|1106.01|1100.36|1097.12|0
1637942700000|2021-11-26 16:05:00|1101.35|1098.11|1108.13|1104.89|1109.25|1106.01|1101.35|1098.11|0
1637943000000|2021-11-26 16:10:00|1108.87|1105.63|1099.24|1096|1109|1105.76|1098.88|1095.64|0
1637943300000|2021-11-26 16:15:00|1099.37|1096.13|1092.95|1089.71|1100.6|1097.36|1091.47|1088.23|0
1637943600000|2021-11-26 16:20:00|1092.7|1089.46|1092.08|1088.84|1093.2|1089.96|1089.86|1086.62|0
1637943900000|2021-11-26 16:25:00|1092.33|1089.09|1097.63|1094.39|1097.63|1094.39|1092.33|1089.09|0
1637944200000|2021-11-26 16:30:00|1097.25|1094.01|1095.66|1092.42|1099.11|1095.87|1093.44|1090.2|0
1637944500000|2021-11-26 16:35:00|1096.15|1092.91|1104.75|1101.51|1105.13|1101.89|1095.77|1092.53|0
1637944800000|2021-11-26 16:40:00|1105.13|1101.89|1102.26|1099.02|1105.13|1101.89|1099.05|1095.81|0
1637945100000|2021-11-26 16:45:00|1102.01|1098.77|1099.93|1096.69|1103.99|1100.75|1099.54|1096.3|0
1637945400000|2021-11-26 16:50:00|1100.92|1097.68|1091.53|1088.29|1101.91|1098.67|1091.28|1088.04|0
1637945700000|2021-11-26 16:55:00|1091.28|1088.04|1097.46|1094.22|1099.68|1096.44|1091.28|1088.04|0
1637946000000|2021-11-26 17:00:00|1097.95|1094.71|1098.44|1095.2|1102.15|1098.91|1094.25|1091.01|0
1637946300000|2021-11-26 17:05:00|1098.94|1095.7|1106.35|1103.11|1107.58|1104.34|1097.95|1094.71|0
1637946600000|2021-11-26 17:10:00|1106.6|1103.36|1104.12|1100.88|1110.3|1107.06|1101.16|1097.92|0
1637946900000|2021-11-26 17:15:00|1103.88|1100.64|1101.4|1098.16|1105.36|1102.12|1100.91|1097.67|0
1637947200000|2021-11-26 17:20:00|1101.16|1097.92|1106.59|1103.35|1106.84|1103.6|1100.04|1096.8|0
1637947500000|2021-11-26 17:25:00|1106.1|1102.86|1114.01|1110.77|1114.01|1110.77|1106.1|1102.86|0
1637947800000|2021-11-26 17:30:00|1113.38|1110.14|1116.97|1113.73|1117.58|1114.34|1112.64|1109.4|0
1637948100000|2021-11-26 17:35:00|1117.22|1113.98|1119.07|1115.83|1122.16|1118.92|1117.22|1113.98|0
1637948400000|2021-11-26 17:40:00|1118.95|1115.71|1114.99|1111.75|1119.81|1116.57|1112.27|1109.03|0
1637948700000|2021-11-26 17:45:00|1114.5|1111.26|1103.62|1100.38|1115.24|1112|1103.62|1100.38|0
1637949000000|2021-11-26 17:50:00|1101.64|1098.4|1086.33|1083.09|1101.64|1098.4|1086.33|1083.09|0
1637949300000|2021-11-26 17:55:00|1086.82|1083.58|1097.44|1094.2|1109.79|1106.55|1086.33|1083.09|0
1637949600000|2021-11-26 18:00:00|1099.17|1095.93|1096.45|1093.21|1101.76|1098.52|1092.37|1089.13|0
1637949900000|2021-11-26 18:05:00|1094.72|1091.48|1086.5|1083.26|1096.7|1093.46|1086|1082.76|0
1637950200000|2021-11-26 18:10:00|1086.99|1083.75|1083.89|1080.65|1092.05|1088.81|1082.66|1079.42|0
1637950500000|2021-11-26 18:15:00|1084.38|1081.14|1084.65|1081.41|1084.9|1081.66|1084.38|1081.14|0
1638173100000|2021-11-29 08:05:00|1136.78|1134.98|1132.84|1131.04|1140.51|1138.71|1132.34|1130.54|0
1638173400000|2021-11-29 08:10:00|1132.59|1130.79|1130.6|1128.8|1133.45|1131.65|1127.24|1125.44|0
1638173700000|2021-11-29 08:15:00|1130.85|1129.05|1131.09|1129.29|1136.07|1134.27|1130.85|1129.05|0
1638174000000|2021-11-29 08:20:00|1131.34|1129.54|1129.97|1128.17|1133.08|1131.28|1129.85|1128.05|0
1638174300000|2021-11-29 08:25:00|1129.6|1127.8|1126.87|1125.07|1129.85|1128.05|1126.87|1125.07|0
1638174600000|2021-11-29 08:30:00|1127.12|1125.32|1132.33|1130.53|1133.83|1132.03|1126.62|1124.82|0
1638174900000|2021-11-29 08:35:00|1132.45|1130.65|1130.46|1128.66|1133.2|1131.4|1129.85|1128.05|0
1638175200000|2021-11-29 08:40:00|1130.59|1128.79|1129.85|1128.05|1131.34|1129.54|1126.87|1125.07|0
1638175500000|2021-11-29 08:45:00|1129.97|1128.17|1126.98|1125.18|1130.1|1128.3|1126.62|1124.82|0
1638175800000|2021-11-29 08:50:00|1126.62|1124.82|1125.49|1123.69|1127.61|1125.81|1125.37|1123.57|0
1638176100000|2021-11-29 08:55:00|1125.37|1123.57|1128.35|1126.55|1128.35|1126.55|1123.63|1121.83|0
1638176400000|2021-11-29 09:00:00|1128.6|1126.8|1127.86|1126.06|1129.47|1127.67|1126.12|1124.32|0
1638176700000|2021-11-29 09:05:00|1127.73|1125.93|1132.33|1130.53|1132.83|1131.03|1127.61|1125.81|0
1638177000000|2021-11-29 09:10:00|1133.07|1131.27|1133.82|1132.02|1136.8|1135|1130.84|1129.04|0
1638177300000|2021-11-29 09:15:00|1134.32|1132.52|1130.09|1128.29|1135.06|1133.26|1129.1|1127.3|0
1638177600000|2021-11-29 09:20:00|1130.34|1128.54|1131.83|1130.03|1131.83|1130.03|1128.1|1126.3|0
1638177900000|2021-11-29 09:25:00|1131.7|1129.9|1130.83|1129.03|1131.7|1129.9|1127.85|1126.05|0
1638178200000|2021-11-29 09:30:00|1131.08|1129.28|1126.61|1124.81|1131.33|1129.53|1125.37|1123.57|0
1638178500000|2021-11-29 09:35:00|1126.86|1125.06|1125.37|1123.57|1126.86|1125.06|1124.12|1122.32|0
1638178800000|2021-11-29 09:40:00|1124.87|1123.07|1124.87|1123.07|1126.36|1124.56|1123.38|1121.58|0
1638179100000|2021-11-29 09:45:00|1124.37|1122.57|1124.87|1123.07|1125.48|1123.68|1123.38|1121.58|0
1638179400000|2021-11-29 09:50:00|1125.36|1123.56|1123.62|1121.82|1126.85|1125.05|1122.88|1121.08|0
1638179700000|2021-11-29 09:55:00|1123.87|1122.07|1122.38|1120.58|1124.87|1123.07|1122.13|1120.33|0
1638180000000|2021-11-29 10:00:00|1122.88|1121.08|1126.11|1124.31|1126.47|1124.67|1122.38|1120.58|0
1638180300000|2021-11-29 10:05:00|1126.23|1124.43|1126.6|1124.8|1127.1|1125.3|1124.86|1123.06|0
1638180600000|2021-11-29 10:10:00|1126.85|1125.05|1126.85|1125.05|1127.1|1125.3|1125.11|1123.31|0
1638180900000|2021-11-29 10:15:00|1126.6|1124.8|1127.9|1126.1|1128.14|1126.34|1125.23|1123.43|0
1638181200000|2021-11-29 10:20:00|1129.14|1127.34|1131.87|1130.07|1132.62|1130.82|1128.64|1126.84|0
1638181500000|2021-11-29 10:25:00|1131.74|1129.94|1133.61|1131.81|1134.6|1132.8|1131.62|1129.82|0
1638181800000|2021-11-29 10:30:00|1133.86|1132.06|1132.86|1131.06|1133.86|1132.06|1131.62|1129.82|0
1638182100000|2021-11-29 10:35:00|1133.11|1131.31|1134.23|1132.43|1134.85|1133.05|1131.62|1129.82|0
1638182400000|2021-11-29 10:40:00|1133.98|1132.18|1132.74|1130.94|1134.98|1133.18|1132.49|1130.69|0
1638182700000|2021-11-29 10:45:00|1132.25|1130.45|1134.97|1133.17|1135.72|1133.92|1131.75|1129.95|0
1638183000000|2021-11-29 10:50:00|1134.85|1133.05|1137.95|1136.15|1137.95|1136.15|1134.23|1132.43|0
1638183300000|2021-11-29 10:55:00|1137.7|1135.9|1136.03|1134.23|1138.24|1136.44|1136.03|1134.23|0
1638183600000|2021-11-29 11:00:00|1136.16|1134.36|1138.64|1136.84|1138.64|1136.84|1135.66|1133.86|0
1638183900000|2021-11-29 11:05:00|1138.4|1136.6|1138.63|1136.83|1139.14|1137.34|1137.38|1135.58|0
1638184200000|2021-11-29 11:10:00|1138.38|1136.58|1138.62|1136.82|1140.36|1138.56|1138.01|1136.21|0
1638184500000|2021-11-29 11:15:00|1139|1137.2|1137.76|1135.96|1140|1138.2|1136.51|1134.71|0
1638184800000|2021-11-29 11:20:00|1137.51|1135.71|1139.5|1137.7|1139.75|1137.95|1136.63|1134.83|0
1638185100000|2021-11-29 11:25:00|1139.25|1137.45|1137.76|1135.96|1140.24|1138.44|1137.01|1135.21|0
1638185400000|2021-11-29 11:30:00|1137.51|1135.71|1138.12|1136.32|1138.75|1136.95|1137.51|1135.71|0
1638185700000|2021-11-29 11:35:00|1138.25|1136.45|1137.13|1135.33|1138.25|1136.45|1137.01|1135.21|0
1638186000000|2021-11-29 11:40:00|1137.26|1135.46|1136.51|1134.71|1137.75|1135.95|1136.01|1134.21|0
1638186300000|2021-11-29 11:45:00|1136.76|1134.96|1136.01|1134.21|1137.26|1135.46|1136.01|1134.21|0
1638186600000|2021-11-29 11:50:00|1136.13|1134.33|1133.7|1131.9|1136.13|1134.33|1133.53|1131.73|0
1638186900000|2021-11-29 11:55:00|1133.58|1131.78|1133.02|1131.22|1136.5|1134.7|1133.02|1131.22|0
1638187200000|2021-11-29 12:00:00|1132.77|1130.97|1131.08|1129.28|1133.52|1131.72|1131.08|1129.28|0
1638187500000|2021-11-29 12:05:00|1131.33|1129.53|1131.58|1129.78|1131.83|1130.03|1129.34|1127.54|0
1638187800000|2021-11-29 12:10:00|1131.45|1129.65|1129.59|1127.79|1131.95|1130.15|1129.09|1127.29|0
1638188100000|2021-11-29 12:15:00|1129.84|1128.04|1129.84|1128.04|1130.58|1128.78|1129.09|1127.29|0
1638188400000|2021-11-29 12:20:00|1129.71|1127.91|1130.08|1128.28|1131.94|1130.14|1129.34|1127.54|0
1638188700000|2021-11-29 12:25:00|1129.59|1127.79|1127.47|1125.67|1130.83|1129.03|1127.47|1125.67|0
1638189000000|2021-11-29 12:30:00|1127.35|1125.55|1131.82|1130.02|1132.07|1130.27|1126.85|1125.05|0
1638189300000|2021-11-29 12:35:00|1131.57|1129.77|1134.55|1132.75|1134.55|1132.75|1131.57|1129.77|0
1638189600000|2021-11-29 12:40:00|1134.31|1132.51|1134.31|1132.51|1135.05|1133.25|1133.31|1131.51|0
1638189900000|2021-11-29 12:45:00|1134.55|1132.75|1135.55|1133.75|1135.8|1134|1133.81|1132.01|0
1638190200000|2021-11-29 12:50:00|1135.67|1133.87|1133.81|1132.01|1135.8|1134|1133.31|1131.51|0
1638190500000|2021-11-29 12:55:00|1134.06|1132.26|1134.8|1133|1135.79|1133.99|1133.81|1132.01|0
1638190800000|2021-11-29 13:00:00|1135.3|1133.5|1131.57|1129.77|1135.42|1133.62|1131.32|1129.52|0
1638191100000|2021-11-29 13:05:00|1131.32|1129.52|1131.07|1129.27|1133.06|1131.26|1129.7|1127.9|0
1638191400000|2021-11-29 13:10:00|1131.57|1129.77|1134.05|1132.25|1134.05|1132.25|1131.32|1129.52|0
1638191700000|2021-11-29 13:15:00|1133.8|1132|1134.55|1132.75|1135.05|1133.25|1132.81|1131.01|0
1638192000000|2021-11-29 13:20:00|1134.3|1132.5|1135.41|1133.61|1135.54|1133.74|1133.8|1132|0
1638192300000|2021-11-29 13:25:00|1135.54|1133.74|1132.56|1130.76|1136.25|1134.45|1132.18|1130.38|0
1638192600000|2021-11-29 13:30:00|1132.81|1131.01|1135.79|1133.99|1137.28|1135.48|1132.81|1131.01|0
1638192900000|2021-11-29 13:35:00|1136.04|1134.24|1137.03|1135.23|1137.03|1135.23|1135.04|1133.24|0
1638193200000|2021-11-29 13:40:00|1137.28|1135.48|1140.26|1138.46|1141.5|1139.7|1137.03|1135.23|0
1638193500000|2021-11-29 13:45:00|1140.51|1138.71|1144.49|1142.69|1145.1|1143.3|1140.01|1138.21|0
1638193800000|2021-11-29 13:50:00|1144.24|1142.44|1147.47|1145.67|1147.97|1146.17|1144.24|1142.44|0
1638194100000|2021-11-29 13:55:00|1147.22|1145.42|1145.98|1144.18|1147.22|1145.42|1145.23|1143.43|0
1638194400000|2021-11-29 14:00:00|1146.23|1144.43|1150.95|1149.15|1150.95|1149.15|1145.98|1144.18|0
1638194700000|2021-11-29 14:05:00|1151.2|1149.4|1147.96|1146.16|1151.2|1149.4|1147.47|1145.67|0
1638195000000|2021-11-29 14:10:00|1147.72|1145.92|1146.72|1144.92|1147.96|1146.16|1145.97|1144.17|0
1638195300000|2021-11-29 14:15:00|1146.97|1145.17|1145.48|1143.68|1146.97|1145.17|1145.48|1143.68|0
1638195600000|2021-11-29 14:20:00|1145.23|1143.43|1145.23|1143.43|1145.48|1143.68|1144.48|1142.68|0
1638195900000|2021-11-29 14:25:00|1144.98|1143.18|1146.87|1145.27|1149.45|1147.65|1144.98|1143.18|0
1638196200000|2021-11-29 14:30:00|1146.62|1145.02|1141.4|1139.8|1151.34|1149.74|1140.65|1139.05|0
1638196500000|2021-11-29 14:35:00|1140.9|1139.3|1141.85|1140.25|1142.1|1140.5|1137.38|1135.78|0
1638196800000|2021-11-29 14:40:00|1141.36|1139.76|1139.12|1137.52|1141.6|1140|1138.12|1136.52|0
1638197100000|2021-11-29 14:45:00|1140.36|1138.76|1138.02|1136.42|1141|1139.4|1131.55|1129.95|0
1638197400000|2021-11-29 14:50:00|1136.78|1135.18|1136.93|1135.33|1140.41|1138.81|1133.81|1132.21|0
1638197700000|2021-11-29 14:55:00|1136.44|1134.84|1139.91|1138.31|1142.15|1140.55|1134.95|1133.35|0
1638198000000|2021-11-29 15:00:00|1139.41|1137.81|1137.18|1135.58|1143.88|1142.28|1136.93|1135.33|0
1638198300000|2021-11-29 15:05:00|1136.19|1134.59|1139.91|1138.31|1140.66|1139.06|1134.7|1133.1|0
1638198600000|2021-11-29 15:10:00|1139.66|1138.06|1138.17|1136.57|1143.37|1141.77|1138.17|1136.57|0
1638198900000|2021-11-29 15:15:00|1138.91|1137.31|1143.3|1141.7|1143.37|1141.77|1137.86|1136.26|0
1638199200000|2021-11-29 15:20:00|1143.05|1141.45|1142.06|1140.46|1143.05|1141.45|1138.11|1136.51|0
1638199500000|2021-11-29 15:25:00|1142.31|1140.71|1134.15|1132.55|1143.3|1141.7|1133.66|1132.06|0
1638199800000|2021-11-29 15:30:00|1133.41|1131.81|1133.72|1132.12|1136.22|1134.62|1129.27|1127.67|0
1638200100000|2021-11-29 15:35:00|1133.47|1131.87|1129.9|1128.3|1137.92|1136.32|1126.23|1124.63|0
1638200400000|2021-11-29 15:40:00|1129.65|1128.05|1129.96|1128.36|1131.14|1129.54|1124.71|1123.11|0
1638200700000|2021-11-29 15:45:00|1129.71|1128.11|1128.04|1126.44|1132.38|1130.78|1127.18|1125.58|0
1638201000000|2021-11-29 15:50:00|1127.79|1126.19|1128.17|1126.57|1132.37|1130.77|1126.19|1124.59|0
1638201300000|2021-11-29 15:55:00|1129.16|1127.56|1132.62|1131.02|1133.36|1131.76|1129.16|1127.56|0
1638201600000|2021-11-29 16:00:00|1132.87|1131.27|1134.1|1132.5|1135.34|1133.74|1129.65|1128.05|0
1638201900000|2021-11-29 16:05:00|1134.35|1132.75|1138.06|1136.46|1139.91|1138.31|1133.85|1132.25|0
1638202200000|2021-11-29 16:10:00|1138.55|1136.95|1138.06|1136.46|1139.79|1138.19|1137.07|1135.47|0
1638202500000|2021-11-29 16:15:00|1137.81|1136.21|1136.32|1134.72|1140.04|1138.44|1136.32|1134.72|0
1638202800000|2021-11-29 16:20:00|1136.57|1134.97|1140.28|1138.68|1141.02|1139.42|1136.32|1134.72|0
1638203100000|2021-11-29 16:25:00|1139.54|1137.94|1137.46|1135.86|1142.26|1140.66|1136.72|1135.12|0
1638203400000|2021-11-29 16:30:00|1138.2|1136.6|1141.54|1139.94|1145.13|1143.53|1138.2|1136.6|0
1638203700000|2021-11-29 16:35:00|1141.17|1139.57|1146.62|1145.02|1147.61|1146.01|1141.17|1139.57|0
1638204000000|2021-11-29 16:40:00|1147.11|1145.51|1149.53|1147.93|1149.78|1148.18|1146.56|1144.96|0
1638204300000|2021-11-29 16:45:00|1149.71|1148.11|1147.23|1145.63|1150.94|1149.34|1147.23|1145.63|0
1638204600000|2021-11-29 16:50:00|1147.47|1145.87|1149.33|1147.73|1150.69|1149.09|1146.48|1144.88|0
1638204900000|2021-11-29 16:55:00|1149.21|1147.61|1151.44|1149.84|1151.44|1149.84|1148.96|1147.36|0
1638205200000|2021-11-29 17:00:00|1151.68|1150.08|1154.41|1152.81|1154.66|1153.06|1151.19|1149.59|0
1638205500000|2021-11-29 17:05:00|1155.15|1153.55|1155.65|1154.05|1158.12|1156.52|1155.15|1153.55|0
1638205800000|2021-11-29 17:10:00|1155.4|1153.8|1155.89|1154.29|1156.89|1155.29|1155.15|1153.55|0
1638206100000|2021-11-29 17:15:00|1156.39|1154.79|1160.35|1158.75|1160.6|1159|1155.89|1154.29|0
1638206400000|2021-11-29 17:20:00|1160.1|1158.5|1164.07|1162.47|1164.07|1162.47|1160.1|1158.5|0
1638206700000|2021-11-29 17:25:00|1164.32|1162.72|1163.01|1161.41|1164.32|1162.72|1161.59|1159.99|0
1638207000000|2021-11-29 17:30:00|1163.26|1161.66|1167.78|1166.18|1168.03|1166.43|1162.31|1160.71|0
1638207300000|2021-11-29 17:35:00|1167.53|1165.93|1166.16|1164.56|1169.02|1167.42|1165.54|1163.94|0
1638207600000|2021-11-29 17:40:00|1166.04|1164.44|1168.28|1166.68|1168.28|1166.68|1166.04|1164.44|0
1638207900000|2021-11-29 17:45:00|1168.03|1166.43|1168.03|1166.43|1168.77|1167.17|1167.28|1165.68|0
1638208200000|2021-11-29 17:50:00|1167.78|1166.18|1165.29|1163.69|1168.03|1166.43|1165.29|1163.69|0
1638208500000|2021-11-29 17:55:00|1165.54|1163.94|1167.28|1165.68|1168.02|1166.42|1165.54|1163.94|0
1638208800000|2021-11-29 18:00:00|1167.53|1165.93|1168.27|1166.67|1169.02|1167.42|1167.53|1165.93|0
1638209100000|2021-11-29 18:05:00|1168.02|1166.42|1170.76|1169.16|1171.25|1169.65|1167.53|1165.93|0
1638209400000|2021-11-29 18:10:00|1171|1169.4|1168.02|1166.42|1171.5|1169.9|1167.52|1165.92|0
1638209700000|2021-11-29 18:15:00|1168.27|1166.67|1166.65|1165.05|1169.26|1167.66|1165.04|1163.44|0
1638210000000|2021-11-29 18:20:00|1166.78|1165.18|1165.29|1163.69|1167.27|1165.67|1164.29|1162.69|0
1638210300000|2021-11-29 18:25:00|1165.04|1163.44|1166.53|1164.93|1166.53|1164.93|1163.8|1162.2|0
1638210600000|2021-11-29 18:30:00|1166.78|1165.18|1167.77|1166.17|1169.26|1167.66|1166.03|1164.43|0
1638210900000|2021-11-29 18:35:00|1167.52|1165.92|1162.3|1160.7|1167.77|1166.17|1162.3|1160.7|0
1638211200000|2021-11-29 18:40:00|1162.55|1160.95|1163.91|1162.31|1164.79|1163.19|1162.55|1160.95|0
1638211500000|2021-11-29 18:45:00|1164.04|1162.44|1166.52|1164.92|1166.52|1164.92|1163.79|1162.19|0
1638211800000|2021-11-29 18:50:00|1166.28|1164.68|1166.03|1164.43|1166.28|1164.68|1164.29|1162.69|0
1638212100000|2021-11-29 18:55:00|1166.27|1164.67|1168.26|1166.66|1168.51|1166.91|1166.03|1164.43|0
1638212400000|2021-11-29 19:00:00|1168.51|1166.91|1167.27|1165.67|1168.76|1167.16|1165.03|1163.43|0
1638212700000|2021-11-29 19:05:00|1167.02|1165.42|1166.77|1165.17|1168.51|1166.91|1166.02|1164.42|0
1638213000000|2021-11-29 19:10:00|1166.52|1164.92|1167.51|1165.91|1167.76|1166.16|1166.52|1164.92|0
1638213300000|2021-11-29 19:15:00|1167.76|1166.16|1165.28|1163.68|1167.76|1166.16|1164.78|1163.18|0
1638213600000|2021-11-29 19:20:00|1165.52|1163.92|1165.28|1163.68|1167.26|1165.66|1164.53|1162.93|0
1638213900000|2021-11-29 19:25:00|1165.52|1163.92|1164.78|1163.18|1166.52|1164.92|1164.28|1162.68|0
1638214200000|2021-11-29 19:30:00|1165.03|1163.43|1164.28|1162.68|1166.02|1164.42|1162.79|1161.19|0
1638214500000|2021-11-29 19:35:00|1164.53|1162.93|1161.79|1160.19|1164.53|1162.93|1160.55|1158.95|0
1638214800000|2021-11-29 19:40:00|1162.04|1160.44|1164.03|1162.43|1164.77|1163.17|1162.04|1160.44|0
1638215100000|2021-11-29 19:45:00|1164.28|1162.68|1163.78|1162.18|1165.27|1163.67|1163.03|1161.43|0
1638215400000|2021-11-29 19:50:00|1164.03|1162.43|1161.79|1160.19|1166.51|1164.91|1161.79|1160.19|0
1638215700000|2021-11-29 19:55:00|1162.04|1160.44|1163.28|1161.68|1163.28|1161.68|1161.29|1159.69|0
1638216000000|2021-11-29 20:00:00|1163.03|1161.43|1163.03|1161.43|1165.02|1163.42|1163.03|1161.43|0
1638216300000|2021-11-29 20:05:00|1163.28|1161.68|1164.52|1162.92|1165.02|1163.42|1160.79|1159.19|0
1638216600000|2021-11-29 20:10:00|1164.77|1163.17|1167.25|1165.65|1167.25|1165.65|1163.53|1161.93|0
1638216900000|2021-11-29 20:15:00|1167.01|1165.41|1167|1165.4|1169.49|1167.89|1165.27|1163.67|0
1638217200000|2021-11-29 20:20:00|1166.88|1165.28|1164.52|1162.92|1167|1165.4|1163.03|1161.43|0
1638217500000|2021-11-29 20:25:00|1164.02|1162.42|1164.02|1162.42|1165.76|1164.16|1163.28|1161.68|0
1638217800000|2021-11-29 20:30:00|1163.52|1161.92|1165.76|1164.16|1165.76|1164.16|1161.78|1160.18|0
1638218100000|2021-11-29 20:35:00|1165.51|1163.91|1163.52|1161.92|1166.01|1164.41|1162.53|1160.93|0
1638218400000|2021-11-29 20:40:00|1163.77|1162.17|1161.28|1159.68|1163.77|1162.17|1159.05|1157.45|0
1638218700000|2021-11-29 20:45:00|1161.04|1159.44|1160.54|1158.94|1161.04|1159.44|1157.56|1155.96|0
1638219000000|2021-11-29 20:50:00|1158.05|1156.45|1158.58|1156.98|1159.32|1157.72|1155.32|1153.72|0
1638219300000|2021-11-29 20:55:00|1158.08|1156.48|1150.13|1148.53|1160.32|1158.72|1150.13|1148.53|0
1638219600000|2021-11-29 21:00:00|1151.37|1149.77|1152.61|1151.01|1154.85|1153.25|1151.37|1149.77|0
1638219900000|2021-11-29 21:05:00|1152.86|1151.26|1155.84|1154.24|1156.34|1154.74|1152.86|1151.26|0
1638220200000|2021-11-29 21:10:00|1156.34|1154.74|1155.1|1153.5|1157.83|1156.23|1154.6|1153|0
1638220500000|2021-11-29 21:15:00|1154.85|1153.25|1156.54|1154.54|1157.03|1155.03|1154.05|1152.05|0
1638220800000|2021-11-29 21:20:00|1156.79|1154.79|1156.78|1154.78|1157.78|1155.78|1156.29|1154.29|0
1638221100000|2021-11-29 21:25:00|1156.54|1154.54|1156.04|1154.04|1157.28|1155.28|1155.79|1153.79|0
1638221400000|2021-11-29 21:30:00|1156.29|1154.29|1157.03|1155.03|1158.27|1156.27|1156.29|1154.29|0
1638221700000|2021-11-29 21:35:00|1157.28|1155.28|1158.27|1156.27|1159.02|1157.02|1157.28|1155.28|0
1638222000000|2021-11-29 21:40:00|1158.52|1156.52|1158.77|1156.77|1158.77|1156.77|1158.27|1156.27|0
1638222300000|2021-11-29 21:45:00|1159.02|1157.02|1158.52|1156.52|1159.27|1157.27|1158.27|1156.27|0
1638222600000|2021-11-29 21:50:00|1158.77|1156.77|1159.26|1157.26|1159.51|1157.51|1158.52|1156.52|0
1638222900000|2021-11-29 21:55:00|1159.02|1157.02|1157.64|1155.64|1159.26|1157.26|1157.28|1155.28|0
1638223200000|2021-11-29 22:00:00|1157.48|1155.48|1157.56|1155.56|1157.56|1155.56|1157.41|1155.41|0
1638223500000|2021-11-29 22:05:00|1157.41|1155.41|1157.23|1155.23|1157.81|1155.81|1156.62|1154.62|0
1638223800000|2021-11-29 22:10:00|1157.27|1155.27|1157.81|1155.81|1157.81|1155.81|1156.55|1154.55|0
1638224100000|2021-11-29 22:15:00|1157.52|1155.52|1156.75|1154.75|1157.67|1155.67|1156.75|1154.75|0
1638224400000|2021-11-29 22:20:00|1156.83|1154.83|1156.86|1154.86|1156.97|1154.97|1156.75|1154.75|0
1638224700000|2021-11-29 22:25:00|1157.56|1155.56|1157.7|1155.7|1157.89|1155.89|1157.56|1155.56|0
1638225000000|2021-11-29 22:30:00|1157.74|1155.74|1157.52|1155.52|1157.78|1155.78|1157.48|1155.48|0
1638225300000|2021-11-29 22:35:00|1157.56|1155.56|1158.89|1156.89|1158.89|1156.89|1157.56|1155.56|0
1638225600000|2021-11-29 22:40:00|1158.93|1156.93|1159.28|1157.28|1159.32|1157.32|1158.89|1156.89|0
1638225900000|2021-11-29 22:45:00|1159.25|1157.25|1159.03|1157.03|1159.25|1157.25|1158.45|1156.45|0
1638226200000|2021-11-29 22:50:00|1159.06|1157.06|1158.99|1156.99|1159.06|1157.06|1158.99|1156.99|0
1638226500000|2021-11-29 22:55:00|1158.78|1156.78|1159.25|1157.25|1159.39|1157.39|1158.78|1156.78|0
1638226800000|2021-11-29 23:00:00|1158.63|1156.63|1162.23|1160.23|1162.98|1160.98|1158.63|1156.63|0
1638227100000|2021-11-29 23:05:00|1162.35|1160.35|1162.23|1160.23|1162.48|1160.48|1160.99|1158.99|0
1638227400000|2021-11-29 23:10:00|1162.98|1160.98|1164.72|1162.72|1165.21|1163.21|1162.23|1160.23|0
1638227700000|2021-11-29 23:15:00|1164.96|1162.96|1164.71|1162.71|1165.21|1163.21|1164.22|1162.22|0
1638228000000|2021-11-29 23:20:00|1164.96|1162.96|1165.96|1163.96|1166.95|1164.95|1164.96|1162.96|0
1638228300000|2021-11-29 23:25:00|1166.2|1164.2|1164.96|1162.96|1166.2|1164.2|1164.71|1162.71|0
1638228600000|2021-11-29 23:30:00|1165.46|1163.46|1166.2|1164.2|1166.45|1164.45|1164.71|1162.71|0
1638228900000|2021-11-29 23:35:00|1166.45|1164.45|1166.45|1164.45|1166.95|1164.95|1165.46|1163.46|0
1638229200000|2021-11-29 23:40:00|1166.7|1164.7|1166.2|1164.2|1166.95|1164.95|1165.95|1163.95|0
1638229500000|2021-11-29 23:45:00|1166.45|1164.45|1165.95|1163.95|1166.45|1164.45|1165.7|1163.7|0
1638229800000|2021-11-29 23:50:00|1166.2|1164.2|1165.45|1163.45|1166.95|1164.95|1165.2|1163.2|0
1638230100000|2021-11-29 23:55:00|1165.7|1163.7|1164.96|1162.96|1165.7|1163.7|1163.22|1161.22|0
1638230400000|2021-11-30 00:00:00|1165.2|1163.2|1165.95|1163.95|1166.45|1164.45|1164.46|1162.46|0
1638230700000|2021-11-30 00:05:00|1166.2|1164.2|1164.95|1162.95|1166.45|1164.45|1164.71|1162.71|0
1638231000000|2021-11-30 00:10:00|1165.2|1163.2|1163.46|1161.46|1165.95|1163.95|1163.21|1161.21|0
1638231300000|2021-11-30 00:15:00|1163.71|1161.71|1162.96|1160.96|1164.21|1162.21|1162.96|1160.96|0
1638231600000|2021-11-30 00:20:00|1162.72|1160.72|1165.2|1163.2|1165.2|1163.2|1162.72|1160.72|0
1638231900000|2021-11-30 00:25:00|1164.95|1162.95|1165.32|1163.32|1165.7|1163.7|1164.7|1162.7|0
1638232200000|2021-11-30 00:30:00|1165.45|1163.45|1166.44|1164.44|1166.69|1164.69|1164.7|1162.7|0
1638232500000|2021-11-30 00:35:00|1166.69|1164.69|1167.19|1165.19|1167.93|1165.93|1166.56|1164.56|0
1638232800000|2021-11-30 00:40:00|1167.3|1165.3|1166.19|1164.19|1167.68|1165.68|1166.19|1164.19|0
1638233100000|2021-11-30 00:45:00|1165.94|1163.94|1167.93|1165.93|1168.18|1166.18|1165.94|1163.94|0
1638233400000|2021-11-30 00:50:00|1167.68|1165.68|1168.18|1166.18|1168.67|1166.67|1167.68|1165.68|0
1638233700000|2021-11-30 00:55:00|1167.93|1165.93|1167.68|1165.68|1168.05|1166.05|1167.68|1165.68|0
1638234000000|2021-11-30 01:00:00|1167.93|1165.93|1167.68|1165.68|1168.92|1166.92|1166.93|1164.93|0
1638234300000|2021-11-30 01:05:00|1167.43|1165.43|1168.17|1166.17|1168.67|1166.67|1167.43|1165.43|0
1638234600000|2021-11-30 01:10:00|1168.42|1166.42|1168.92|1166.92|1168.92|1166.92|1168.42|1166.42|0
1638234900000|2021-11-30 01:15:00|1168.67|1166.67|1167.43|1165.43|1169.42|1167.42|1167.43|1165.43|0
1638235200000|2021-11-30 01:20:00|1167.18|1165.18|1166.93|1164.93|1167.68|1165.68|1165.69|1163.69|0
1638235500000|2021-11-30 01:25:00|1167.18|1165.18|1168.67|1166.67|1168.67|1166.67|1166.93|1164.93|0
1638235800000|2021-11-30 01:30:00|1168.42|1166.42|1168.17|1166.17|1168.92|1166.92|1167.42|1165.42|0
1638236100000|2021-11-30 01:35:00|1167.92|1165.92|1167.42|1165.42|1168.17|1166.17|1166.93|1164.93|0
1638236400000|2021-11-30 01:40:00|1167.67|1165.67|1168.04|1166.04|1168.17|1166.17|1166.93|1164.93|0
1638236700000|2021-11-30 01:45:00|1167.92|1165.92|1168.91|1166.91|1168.91|1166.91|1167.92|1165.92|0
1638237000000|2021-11-30 01:50:00|1168.66|1166.66|1168.91|1166.91|1169.41|1167.41|1168.66|1166.66|0
1638237300000|2021-11-30 01:55:00|1168.66|1166.66|1166.92|1164.92|1168.66|1166.66|1166.92|1164.92|0
1638237600000|2021-11-30 02:00:00|1166.67|1164.67|1167.17|1165.17|1167.42|1165.42|1165.68|1163.68|0
1638237900000|2021-11-30 02:05:00|1166.92|1164.92|1165.18|1163.18|1167.67|1165.67|1165.18|1163.18|0
1638238200000|2021-11-30 02:10:00|1165.43|1163.43|1164.68|1162.68|1165.93|1163.93|1164.43|1162.43|0
1638238500000|2021-11-30 02:15:00|1164.93|1162.93|1164.93|1162.93|1165.68|1163.68|1164.93|1162.93|0
1638238800000|2021-11-30 02:20:00|1165.18|1163.18|1163.19|1161.19|1165.43|1163.43|1163.19|1161.19|0
1638239100000|2021-11-30 02:25:00|1163.44|1161.44|1161.45|1159.45|1163.69|1161.69|1159.46|1157.46|0
1638239400000|2021-11-30 02:30:00|1161.2|1159.2|1160.08|1158.08|1161.45|1159.45|1159.46|1157.46|0
1638239700000|2021-11-30 02:35:00|1160.21|1158.21|1159.71|1157.71|1160.45|1158.45|1158.96|1156.96|0
1638240000000|2021-11-30 02:40:00|1159.46|1157.46|1160.95|1158.95|1161.45|1159.45|1159.21|1157.21|0
1638240300000|2021-11-30 02:45:00|1160.7|1158.7|1161.2|1159.2|1161.45|1159.45|1160.45|1158.45|0
1638240600000|2021-11-30 02:50:00|1161.32|1159.32|1161.69|1159.69|1162.44|1160.44|1161.2|1159.2|0
1638240900000|2021-11-30 02:55:00|1161.94|1159.94|1162.93|1160.93|1163.43|1161.43|1161.94|1159.94|0
1638241200000|2021-11-30 03:00:00|1163.18|1161.18|1161.44|1159.44|1163.43|1161.43|1161.44|1159.44|0
1638241500000|2021-11-30 03:05:00|1161.69|1159.69|1159.95|1157.95|1161.69|1159.69|1158.96|1156.96|0
1638241800000|2021-11-30 03:10:00|1160.2|1158.2|1157.96|1155.96|1160.2|1158.2|1157.96|1155.96|0
1638242100000|2021-11-30 03:15:00|1157.71|1155.71|1157.71|1155.71|1158.21|1156.21|1156.97|1154.97|0
1638242400000|2021-11-30 03:20:00|1157.96|1155.96|1157.96|1155.96|1158.95|1156.95|1157.46|1155.46|0
1638242700000|2021-11-30 03:25:00|1157.83|1155.83|1156.22|1154.22|1157.96|1155.96|1155.97|1153.97|0
1638243000000|2021-11-30 03:30:00|1156.47|1154.47|1158.21|1156.21|1158.7|1156.7|1155.72|1153.72|0
1638243300000|2021-11-30 03:35:00|1157.96|1155.96|1158.33|1156.33|1158.95|1156.95|1157.71|1155.71|0
1638243600000|2021-11-30 03:40:00|1158.21|1156.21|1158.57|1156.57|1158.7|1156.7|1157.96|1155.96|0
1638243900000|2021-11-30 03:45:00|1158.45|1156.45|1159.2|1157.2|1159.45|1157.45|1158.08|1156.08|0
1638244200000|2021-11-30 03:50:00|1159.32|1157.32|1158.95|1156.95|1160.06|1158.06|1158.7|1156.7|0
1638244500000|2021-11-30 03:55:00|1159.2|1157.2|1159.44|1157.44|1159.94|1157.94|1158.82|1156.82|0
1638244800000|2021-11-30 04:00:00|1160.06|1158.06|1161.43|1159.43|1162.05|1160.05|1159.2|1157.2|0
1638245100000|2021-11-30 04:05:00|1161.3|1159.3|1160.93|1158.93|1161.43|1159.43|1160.31|1158.31|0
1638245400000|2021-11-30 04:10:00|1160.69|1158.69|1160.31|1158.31|1161.43|1159.43|1160.31|1158.31|0
1638245700000|2021-11-30 04:15:00|1160.44|1158.44|1160.31|1158.31|1160.44|1158.44|1159.44|1157.44|0
1638246000000|2021-11-30 04:20:00|1160.44|1158.44|1159.69|1157.69|1160.68|1158.68|1159.69|1157.69|0
1638246300000|2021-11-30 04:25:00|1159.94|1157.94|1158.2|1156.2|1159.94|1157.94|1157.2|1155.2|0
1638246600000|2021-11-30 04:30:00|1158.45|1156.45|1157.7|1155.7|1159.44|1157.44|1157.7|1155.7|0
1638246900000|2021-11-30 04:35:00|1157.82|1155.82|1157.32|1155.32|1158.44|1156.44|1156.46|1154.46|0
1638247200000|2021-11-30 04:40:00|1157.2|1155.2|1155.71|1153.71|1157.2|1155.2|1155.46|1153.46|0
1638247500000|2021-11-30 04:45:00|1155.96|1153.96|1156.2|1154.2|1156.45|1154.45|1155.71|1153.71|0
1638247800000|2021-11-30 04:50:00|1155.71|1153.71|1158.19|1156.19|1158.44|1156.44|1155.71|1153.71|0
1638248100000|2021-11-30 04:55:00|1157.94|1155.94|1158.69|1156.69|1159.19|1157.19|1157.7|1155.7|0
1638248400000|2021-11-30 05:00:00|1158.44|1156.44|1155.95|1153.95|1158.94|1156.94|1155.95|1153.95|0
1638248700000|2021-11-30 05:05:00|1155.71|1153.71|1150.49|1148.49|1155.71|1153.71|1150.49|1148.49|0
1638249000000|2021-11-30 05:10:00|1151.48|1149.48|1140.05|1138.05|1151.48|1149.48|1140.05|1138.05|0
1638249300000|2021-11-30 05:15:00|1140.3|1138.3|1129.66|1127.66|1141.54|1139.54|1128.42|1126.42|0
1638249600000|2021-11-30 05:20:00|1129.16|1127.16|1125.27|1123.27|1130.65|1128.65|1120.72|1118.72|0
1638249900000|2021-11-30 05:25:00|1125.65|1123.65|1130.36|1128.36|1132.84|1130.84|1120.19|1118.19|0
1638250200000|2021-11-30 05:30:00|1129.86|1127.86|1131.35|1129.35|1132.1|1130.1|1124.9|1122.9|0
1638250500000|2021-11-30 05:35:00|1132.1|1130.1|1124.77|1122.77|1132.1|1130.1|1120.19|1118.19|0
1638250800000|2021-11-30 05:40:00|1125.14|1123.14|1118.82|1116.82|1125.14|1123.14|1118.82|1116.82|0
1638251100000|2021-11-30 05:45:00|1118.32|1116.32|1111.63|1109.63|1118.32|1116.32|1109.65|1107.65|0
1638251400000|2021-11-30 05:50:00|1111.14|1109.14|1113.61|1111.61|1115.84|1113.84|1110.15|1108.15|0
1638251700000|2021-11-30 05:55:00|1112.87|1110.87|1112.26|1110.26|1115.22|1113.22|1111.01|1109.01|0
1638252000000|2021-11-30 06:00:00|1112.38|1110.38|1101.37|1099.37|1114.61|1112.61|1099.52|1097.52|0
1638252300000|2021-11-30 06:05:00|1101.12|1099.12|1093.73|1091.73|1101.99|1099.99|1086.57|1084.57|0
1638252600000|2021-11-30 06:10:00|1094.72|1092.72|1098.54|1096.54|1101.14|1099.14|1093.36|1091.36|0
1638252900000|2021-11-30 06:15:00|1098.92|1096.92|1105.84|1103.84|1105.96|1103.96|1097.44|1095.44|0
1638253200000|2021-11-30 06:20:00|1105.96|1103.96|1111.28|1109.28|1114.99|1112.99|1105.59|1103.59|0
1638253500000|2021-11-30 06:25:00|1111.03|1109.03|1112.62|1110.62|1113.61|1111.61|1108.42|1106.42|0
1638253800000|2021-11-30 06:30:00|1112.87|1110.87|1113.43|1111.43|1116.83|1114.83|1112.07|1110.07|0
1638254100000|2021-11-30 06:35:00|1113.18|1111.18|1112.32|1110.32|1114.05|1112.05|1109.6|1107.6|0
1638254400000|2021-11-30 06:40:00|1112.07|1110.07|1116.28|1114.28|1118.63|1116.63|1110.59|1108.59|0
1638254700000|2021-11-30 06:45:00|1116.15|1114.15|1117.76|1115.76|1117.76|1115.76|1112.56|1110.56|0
1638255000000|2021-11-30 06:50:00|1117.52|1115.52|1116.25|1114.25|1119.25|1117.25|1115.01|1113.01|0
1638255300000|2021-11-30 06:55:00|1116|1114|1115.01|1113.01|1116.74|1114.74|1114.76|1112.76|0
1638255600000|2021-11-30 07:00:00|1114.88|1112.88|1108.94|1106.94|1114.88|1112.88|1106.35|1104.35|0
1638255900000|2021-11-30 07:05:00|1109.07|1107.07|1118.59|1116.59|1120.7|1118.7|1109.07|1107.07|0
1638256200000|2021-11-30 07:10:00|1118.47|1116.47|1115.25|1113.25|1119.46|1117.46|1112.04|1110.04|0
1638256500000|2021-11-30 07:15:00|1116.24|1114.24|1117.98|1115.98|1119.46|1117.46|1113.27|1111.27|0
1638256800000|2021-11-30 07:20:00|1117.85|1115.85|1119.71|1117.71|1122.68|1120.68|1116.74|1114.74|0
1638257100000|2021-11-30 07:25:00|1120.2|1118.2|1115.5|1113.5|1121.44|1119.44|1115.5|1113.5|0
1638257400000|2021-11-30 07:30:00|1115.74|1113.74|1109.55|1107.55|1116.73|1114.73|1109.55|1107.55|0
1638257700000|2021-11-30 07:35:00|1109.8|1107.8|1113.82|1111.82|1113.82|1111.82|1109.55|1107.55|0
1638258000000|2021-11-30 07:40:00|1113.57|1111.57|1108.04|1106.04|1114.23|1112.23|1108.04|1106.04|0
1638258300000|2021-11-30 07:45:00|1108.54|1106.54|1110.63|1108.63|1112.49|1110.49|1108.54|1106.54|0
1638258600000|2021-11-30 07:50:00|1111.13|1109.13|1113.48|1111.48|1113.73|1111.73|1110.76|1108.76|0
1638258900000|2021-11-30 07:55:00|1113.6|1111.6|1114.71|1112.71|1115.46|1113.46|1113.1|1111.1|0
1638259200000|2021-11-30 08:00:00|1114.96|1112.96|1114.71|1112.71|1114.96|1112.96|1110.51|1108.51|0
1638259500000|2021-11-30 08:05:00|1112.78|1111.18|1113.03|1111.43|1114.51|1112.91|1111.05|1109.45|0
1638259800000|2021-11-30 08:10:00|1113.77|1112.17|1109.79|1108.19|1114.49|1112.89|1108.56|1106.96|0
1638260100000|2021-11-30 08:15:00|1110.04|1108.44|1110.62|1109.02|1112.08|1110.48|1107.57|1105.97|0
1638260400000|2021-11-30 08:20:00|1111.61|1110.01|1111.61|1110.01|1112.72|1111.12|1108.15|1106.55|0
1638260700000|2021-11-30 08:25:00|1111.86|1110.26|1114.7|1113.1|1114.83|1113.23|1110.87|1109.27|0
1638261000000|2021-11-30 08:30:00|1114.58|1112.98|1111.36|1109.76|1115.07|1113.47|1110.87|1109.27|0
1638261300000|2021-11-30 08:35:00|1111.23|1109.63|1104.8|1103.2|1112.1|1110.5|1103.45|1101.85|0
1638261600000|2021-11-30 08:40:00|1104.19|1102.59|1104.46|1102.86|1107.18|1105.58|1101.44|1099.84|0
1638261900000|2021-11-30 08:45:00|1103.47|1101.87|1101.14|1099.54|1103.47|1101.87|1098.91|1097.31|0
1638262200000|2021-11-30 08:50:00|1101.01|1099.41|1107.56|1105.96|1107.8|1106.2|1100.89|1099.29|0
1638262500000|2021-11-30 08:55:00|1107.8|1106.2|1106.81|1105.21|1109.53|1107.93|1106.07|1104.47|0
1638262800000|2021-11-30 09:00:00|1107.06|1105.46|1099.9|1098.3|1107.06|1105.46|1099.27|1097.67|0
1638263100000|2021-11-30 09:05:00|1100.14|1098.54|1097.36|1095.76|1101.62|1100.02|1096.8|1095.2|0
1638263400000|2021-11-30 09:10:00|1097.49|1095.89|1099.03|1097.43|1099.15|1097.55|1096.01|1094.41|0
1638263700000|2021-11-30 09:15:00|1099.28|1097.68|1101.99|1100.39|1102.98|1101.38|1097.8|1096.2|0
1638264000000|2021-11-30 09:20:00|1102.24|1100.64|1096.31|1094.71|1102.24|1100.64|1095.08|1093.48|0
1638264300000|2021-11-30 09:25:00|1096.81|1095.21|1096.31|1094.71|1099.64|1098.04|1093.35|1091.75|0
1638264600000|2021-11-30 09:30:00|1096.06|1094.46|1099.02|1097.42|1099.02|1097.42|1093.35|1091.75|0
1638264900000|2021-11-30 09:35:00|1098.53|1096.93|1098.03|1096.43|1100.37|1098.77|1096.06|1094.46|0
1638265200000|2021-11-30 09:40:00|1098.77|1097.17|1100.75|1099.15|1103.71|1102.11|1097.29|1095.69|0
1638265500000|2021-11-30 09:45:00|1101.24|1099.64|1099.02|1097.42|1101.98|1100.38|1099.02|1097.42|0
1638265800000|2021-11-30 09:50:00|1098.52|1096.92|1102.84|1101.24|1105.44|1103.84|1098.52|1096.92|0
1638266100000|2021-11-30 09:55:00|1102.72|1101.12|1107.41|1105.81|1107.66|1106.06|1102.47|1100.87|0
1638266400000|2021-11-30 10:00:00|1106.92|1105.32|1106.79|1105.19|1107.66|1106.06|1105.43|1103.83|0
1638266700000|2021-11-30 10:05:00|1106.91|1105.31|1101.97|1100.37|1108.64|1107.04|1099.62|1098.02|0
1638267000000|2021-11-30 10:10:00|1102.09|1100.49|1104.19|1102.59|1104.94|1103.34|1101.48|1099.88|0
1638267300000|2021-11-30 10:15:00|1104.69|1103.09|1101.1|1099.5|1105.18|1103.58|1100.98|1099.38|0
1638267600000|2021-11-30 10:20:00|1101.23|1099.63|1099.37|1097.77|1102.09|1100.49|1098.63|1097.03|0
1638267900000|2021-11-30 10:25:00|1098.63|1097.03|1102.95|1101.35|1102.95|1101.35|1098.63|1097.03|0
1638268200000|2021-11-30 10:30:00|1103.2|1101.6|1107.4|1105.8|1107.64|1106.04|1102.21|1100.61|0
1638268500000|2021-11-30 10:35:00|1107.27|1105.67|1107.76|1106.16|1107.89|1106.29|1105.42|1103.82|0
1638268800000|2021-11-30 10:40:00|1107.64|1106.04|1106.41|1104.81|1108.88|1107.28|1105.91|1104.31|0
1638269100000|2021-11-30 10:45:00|1106.16|1104.56|1105.66|1104.06|1106.16|1104.56|1100.72|1099.12|0
1638269400000|2021-11-30 10:50:00|1105.91|1104.31|1105.04|1103.44|1109.37|1107.77|1103.31|1101.71|0
1638269700000|2021-11-30 10:55:00|1104.92|1103.32|1108.62|1107.02|1110.35|1108.75|1104.92|1103.32|0
1638270000000|2021-11-30 11:00:00|1108.87|1107.27|1103.43|1101.83|1111.34|1109.74|1102.94|1101.34|0
1638270300000|2021-11-30 11:05:00|1103.31|1101.71|1103.43|1101.83|1103.68|1102.08|1100.96|1099.36|0
1638270600000|2021-11-30 11:10:00|1102.45|1100.85|1104.42|1102.82|1107.88|1106.28|1102.2|1100.6|0
1638270900000|2021-11-30 11:15:00|1104.17|1102.57|1105.52|1103.92|1106.64|1105.04|1103.43|1101.83|0
1638271200000|2021-11-30 11:20:00|1105.41|1103.81|1108.56|1106.96|1108.98|1107.38|1104.42|1102.82|0
1638271500000|2021-11-30 11:25:00|1107.82|1106.22|1110.65|1109.05|1112.27|1110.67|1106.58|1104.98|0
1638271800000|2021-11-30 11:30:00|1111.03|1109.43|1110.04|1108.44|1112.26|1110.66|1108.31|1106.71|0
1638272100000|2021-11-30 11:35:00|1109.79|1108.19|1109.3|1107.7|1112.02|1110.42|1107.32|1105.72|0
1638272400000|2021-11-30 11:40:00|1109.54|1107.94|1111.4|1109.8|1111.89|1110.29|1109.3|1107.7|0
1638272700000|2021-11-30 11:45:00|1111.15|1109.55|1109.78|1108.18|1111.89|1110.29|1109.66|1108.06|0
1638273000000|2021-11-30 11:50:00|1109.91|1108.31|1107.93|1106.33|1112.63|1111.03|1105.46|1103.86|0
1638273300000|2021-11-30 11:55:00|1107.68|1106.08|1107.19|1105.59|1110.4|1108.8|1105.46|1103.86|0
1638273600000|2021-11-30 12:00:00|1107.68|1106.08|1113.61|1112.01|1114.36|1112.76|1107.68|1106.08|0
1638273900000|2021-11-30 12:05:00|1113.73|1112.13|1113.61|1112.01|1114.11|1112.51|1112.13|1110.53|0
1638274200000|2021-11-30 12:10:00|1113.37|1111.77|1113.36|1111.76|1115.1|1113.5|1112|1110.4|0
1638274500000|2021-11-30 12:15:00|1113.23|1111.63|1114.19|1112.59|1115.34|1113.74|1113.12|1111.52|0
1638274800000|2021-11-30 12:20:00|1113.94|1112.34|1117.03|1115.43|1117.4|1115.8|1113.81|1112.21|0
1638275100000|2021-11-30 12:25:00|1116.91|1115.31|1120.89|1119.29|1121.64|1120.04|1116.91|1115.31|0
1638275400000|2021-11-30 12:30:00|1120.65|1119.05|1116.19|1114.59|1120.65|1119.05|1115.94|1114.34|0
1638275700000|2021-11-30 12:35:00|1116.44|1114.84|1112.31|1110.71|1116.44|1114.84|1111.82|1110.22|0
1638276000000|2021-11-30 12:40:00|1112.81|1111.21|1111.07|1109.47|1114.54|1112.94|1110.33|1108.73|0
1638276300000|2021-11-30 12:45:00|1110.95|1109.35|1110.33|1108.73|1111.57|1109.97|1109.84|1108.24|0
1638276600000|2021-11-30 12:50:00|1110.08|1108.48|1110.82|1109.22|1112.56|1110.96|1107.36|1105.76|0
1638276900000|2021-11-30 12:55:00|1110.58|1108.98|1113.79|1112.19|1114.04|1112.44|1110.58|1108.98|0
1638277200000|2021-11-30 13:00:00|1114.28|1112.68|1113.05|1111.45|1115.77|1114.17|1113.05|1111.45|0
1638277500000|2021-11-30 13:05:00|1112.8|1111.2|1112.8|1111.2|1113.16|1111.56|1110.57|1108.97|0
1638277800000|2021-11-30 13:10:00|1112.55|1110.95|1109.09|1107.49|1113.04|1111.44|1109.09|1107.49|0
1638278100000|2021-11-30 13:15:00|1109.33|1107.73|1114.77|1113.17|1114.77|1113.17|1109.33|1107.73|0
1638278400000|2021-11-30 13:20:00|1114.53|1112.93|1110.32|1108.72|1115.52|1113.92|1109.82|1108.22|0
1638278700000|2021-11-30 13:25:00|1110.07|1108.47|1111.55|1109.95|1112.79|1111.19|1110.07|1108.47|0
1638279000000|2021-11-30 13:30:00|1111.18|1109.58|1109.08|1107.48|1112.05|1110.45|1107.1|1105.5|0
1638279300000|2021-11-30 13:35:00|1108.83|1107.23|1112.05|1110.45|1112.54|1110.94|1107.1|1105.5|0
1638279600000|2021-11-30 13:40:00|1111.8|1110.2|1113.28|1111.68|1113.78|1112.18|1111.06|1109.46|0
1638279900000|2021-11-30 13:45:00|1114.02|1112.42|1115.01|1113.41|1115.75|1114.15|1113.03|1111.43|0
1638280200000|2021-11-30 13:50:00|1115.26|1113.66|1119.71|1118.11|1119.71|1118.11|1115.26|1113.66|0
1638280500000|2021-11-30 13:55:00|1119.46|1117.86|1127.63|1126.03|1128.62|1127.02|1118.23|1116.63|0
1638280800000|2021-11-30 14:00:00|1127.88|1126.28|1124.27|1122.67|1127.88|1126.28|1121.51|1119.91|0
1638281100000|2021-11-30 14:05:00|1124.51|1122.91|1124.76|1123.16|1129.96|1128.36|1123.77|1122.17|0
1638281400000|2021-11-30 14:10:00|1125.01|1123.41|1124.51|1122.91|1127.48|1125.88|1124.02|1122.42|0
1638281700000|2021-11-30 14:15:00|1124.76|1123.16|1126|1124.4|1126.49|1124.89|1122.15|1120.55|0
1638282000000|2021-11-30 14:20:00|1126.24|1124.64|1129.21|1127.61|1129.46|1127.86|1126.24|1124.64|0
1638282300000|2021-11-30 14:25:00|1128.72|1127.12|1126.24|1124.64|1130.7|1129.1|1126.24|1124.64|0
1638282600000|2021-11-30 14:30:00|1126.61|1125.01|1130.64|1129.04|1134.36|1132.76|1120.79|1119.19|0
1638282900000|2021-11-30 14:35:00|1130.89|1129.29|1122.84|1121.24|1131.14|1129.54|1117.74|1116.14|0
1638283200000|2021-11-30 14:40:00|1124.57|1122.97|1126.55|1124.95|1129.27|1127.67|1120.37|1118.77|0
1638283500000|2021-11-30 14:45:00|1126.92|1125.32|1121.35|1119.75|1130.76|1129.16|1121.35|1119.75|0
1638283800000|2021-11-30 14:50:00|1121.23|1119.63|1128.77|1127.17|1128.77|1127.17|1118.39|1116.79|0
1638284100000|2021-11-30 14:55:00|1128.28|1126.68|1130.87|1129.27|1136.37|1134.77|1127.04|1125.44|0
1638284400000|2021-11-30 15:00:00|1130.63|1129.03|1136.82|1135.22|1138.06|1136.46|1129.01|1127.41|0
1638284700000|2021-11-30 15:05:00|1135.83|1134.23|1143.49|1141.89|1145|1143.4|1135.58|1133.98|0
1638285000000|2021-11-30 15:10:00|1142.5|1140.9|1137.05|1135.45|1145.22|1143.62|1135.56|1133.96|0
1638285300000|2021-11-30 15:15:00|1136.8|1135.2|1135.86|1134.26|1141.03|1139.43|1135.86|1134.26|0
1638285600000|2021-11-30 15:20:00|1136.85|1135.25|1129.94|1128.34|1136.87|1135.27|1128.46|1126.86|0
1638285900000|2021-11-30 15:25:00|1130.44|1128.84|1132.71|1131.11|1133.95|1132.35|1129.25|1127.65|0
1638286200000|2021-11-30 15:30:00|1134.45|1132.85|1142.37|1140.77|1143.11|1141.51|1134.45|1132.85|0
1638286500000|2021-11-30 15:35:00|1143.11|1141.51|1132.22|1130.62|1146.58|1144.98|1126.28|1124.68|0
1638286800000|2021-11-30 15:40:00|1131.72|1130.12|1131.97|1130.37|1136.92|1135.32|1129.74|1128.14|0
1638287100000|2021-11-30 15:45:00|1131.22|1129.62|1115.39|1113.79|1131.22|1129.62|1114.9|1113.3|0
1638287400000|2021-11-30 15:50:00|1114.4|1112.8|1100.16|1098.56|1117.4|1115.8|1099.06|1097.46|0
1638287700000|2021-11-30 15:55:00|1100.4|1098.8|1088.66|1087.06|1100.97|1099.37|1088.66|1087.06|0
1638288000000|2021-11-30 16:00:00|1088.17|1086.57|1089.56|1087.96|1092.82|1091.22|1079.47|1077.87|0
1638288300000|2021-11-30 16:05:00|1088.57|1086.97|1091.03|1089.43|1093.25|1091.65|1086.36|1084.76|0
1638288600000|2021-11-30 16:10:00|1091.28|1089.68|1100.44|1098.84|1100.44|1098.84|1086.6|1085|0
1638288900000|2021-11-30 16:15:00|1099.95|1098.35|1096.48|1094.88|1106.04|1104.44|1096.23|1094.63|0
1638289200000|2021-11-30 16:20:00|1097.71|1096.11|1090.26|1088.66|1101.91|1100.31|1090.01|1088.41|0
1638289500000|2021-11-30 16:25:00|1089.76|1088.16|1095.63|1094.03|1096.92|1095.32|1089.76|1088.16|0
1638289800000|2021-11-30 16:30:00|1094.89|1093.29|1088.24|1086.64|1098.82|1097.22|1087.75|1086.15|0
1638290100000|2021-11-30 16:35:00|1087.5|1085.9|1089.71|1088.11|1092.42|1090.82|1087.01|1085.41|0
1638290400000|2021-11-30 16:40:00|1089.47|1087.87|1082.95|1081.35|1089.47|1087.87|1080|1078.4|0
1638290700000|2021-11-30 16:45:00|1082.46|1080.86|1078.77|1077.17|1084.42|1082.82|1073.62|1072.02|0
1638291000000|2021-11-30 16:50:00|1078.28|1076.68|1071.65|1070.05|1079.02|1077.42|1071.28|1069.68|0
1638291300000|2021-11-30 16:55:00|1072.88|1071.28|1081.47|1079.87|1081.47|1079.87|1071.41|1069.81|0
1638291600000|2021-11-30 17:00:00|1081.22|1079.62|1071.97|1070.37|1081.22|1079.62|1069.51|1067.91|0
1638291900000|2021-11-30 17:05:00|1071.85|1070.25|1070.38|1068.78|1075.77|1074.17|1068.42|1066.82|0
1638292200000|2021-11-30 17:10:00|1070.62|1069.02|1072.83|1071.23|1078.47|1076.87|1067.43|1065.83|0
1638292500000|2021-11-30 17:15:00|1072.58|1070.98|1082.01|1080.41|1082.01|1080.41|1072.58|1070.98|0
1638292800000|2021-11-30 17:20:00|1081.64|1080.04|1084.22|1082.62|1084.22|1082.62|1077.1|1075.5|0
1638293100000|2021-11-30 17:25:00|1083.98|1082.38|1084.59|1082.99|1086.55|1084.95|1082.99|1081.39|0
1638293400000|2021-11-30 17:30:00|1084.34|1082.74|1084.75|1083.15|1087.94|1086.34|1080.33|1078.73|0
1638293700000|2021-11-30 17:35:00|1085.48|1083.88|1083.3|1081.7|1086.96|1085.36|1081.71|1080.11|0
1638294000000|2021-11-30 17:40:00|1083.68|1082.08|1087.86|1086.26|1087.86|1086.26|1079.5|1077.9|0
1638294300000|2021-11-30 17:45:00|1086.38|1084.78|1081.46|1079.86|1088.1|1086.5|1080.97|1079.37|0
1638294600000|2021-11-30 17:50:00|1081.71|1080.11|1084.72|1083.12|1086.87|1085.27|1080.97|1079.37|0
1638294900000|2021-11-30 17:55:00|1086.02|1084.42|1079.28|1077.68|1087|1085.4|1075.64|1074.04|0
1638295200000|2021-11-30 18:00:00|1080.02|1078.42|1073.63|1072.03|1081.5|1079.9|1073.38|1071.78|0
1638295500000|2021-11-30 18:05:00|1073.87|1072.27|1075.1|1073.5|1079.28|1077.68|1073.87|1072.27|0
1638295800000|2021-11-30 18:10:00|1074.61|1073.01|1074.11|1072.51|1076.57|1074.97|1073.13|1071.53|0
1638296100000|2021-11-30 18:15:00|1073.87|1072.27|1074.85|1073.25|1079.27|1077.67|1073.62|1072.02|0
1638296400000|2021-11-30 18:20:00|1075.09|1073.49|1080.25|1078.65|1080.25|1078.65|1072.63|1071.03|0
1638296700000|2021-11-30 18:25:00|1078.78|1077.18|1079.27|1077.67|1081.24|1079.64|1076.32|1074.72|0
1638297000000|2021-11-30 18:30:00|1078.28|1076.68|1082.22|1080.62|1084.19|1082.59|1078.04|1076.44|0
1638297300000|2021-11-30 18:35:00|1081.73|1080.13|1089.1|1087.5|1089.11|1087.51|1081.73|1080.13|0
1638297600000|2021-11-30 18:40:00|1088.61|1087.01|1087.02|1085.42|1088.86|1087.26|1085.9|1084.3|0
1638297900000|2021-11-30 18:45:00|1087.26|1085.66|1088|1086.4|1088.74|1087.14|1086.52|1084.92|0
1638298200000|2021-11-30 18:50:00|1088.37|1086.77|1093.55|1091.95|1093.8|1092.2|1087.75|1086.15|0
1638298500000|2021-11-30 18:55:00|1093.31|1091.71|1096.51|1094.91|1096.75|1095.15|1092.81|1091.21|0
1638298800000|2021-11-30 19:00:00|1096.01|1094.41|1095.77|1094.17|1097|1095.4|1093.06|1091.46|0
1638299100000|2021-11-30 19:05:00|1095.03|1093.43|1097.24|1095.64|1097.98|1096.38|1091.33|1089.73|0
1638299400000|2021-11-30 19:10:00|1096.75|1095.15|1097.24|1095.64|1099.46|1097.86|1096.37|1094.77|0
1638299700000|2021-11-30 19:15:00|1097.48|1095.88|1096.5|1094.9|1098.72|1097.12|1093.54|1091.94|0
1638300000000|2021-11-30 19:20:00|1097.24|1095.64|1096.07|1094.47|1097.48|1095.88|1094.84|1093.24|0
1638300300000|2021-11-30 19:25:00|1096.31|1094.71|1092.61|1091.01|1100.26|1098.66|1092.37|1090.77|0
1638300600000|2021-11-30 19:30:00|1092.37|1090.77|1094.34|1092.74|1096.31|1094.71|1089.9|1088.3|0
1638300900000|2021-11-30 19:35:00|1093.84|1092.24|1092.12|1090.52|1096.56|1094.96|1091.62|1090.02|0
1638301200000|2021-11-30 19:40:00|1092.86|1091.26|1087.55|1085.95|1095.32|1093.72|1086.44|1084.84|0
1638301500000|2021-11-30 19:45:00|1087.68|1086.08|1081.27|1079.67|1088.91|1087.31|1081.02|1079.42|0
1638301800000|2021-11-30 19:50:00|1081.76|1080.16|1079.39|1077.79|1083.24|1081.64|1077.67|1076.07|0
1638302100000|2021-11-30 19:55:00|1079.64|1078.04|1081.36|1079.76|1082.1|1080.5|1077.67|1076.07|0
1638302400000|2021-11-30 20:00:00|1080.87|1079.27|1081.97|1080.37|1084.31|1082.71|1078.9|1077.3|0
1638302700000|2021-11-30 20:05:00|1082.1|1080.5|1076.56|1074.96|1083.33|1081.73|1076.32|1074.72|0
1638303000000|2021-11-30 20:10:00|1077.06|1075.46|1075.82|1074.22|1081.24|1079.64|1075.82|1074.22|0
1638303300000|2021-11-30 20:15:00|1076.07|1074.47|1079.02|1077.42|1079.02|1077.42|1075.82|1074.22|0
1638303600000|2021-11-30 20:20:00|1078.77|1077.17|1075.82|1074.22|1080.74|1079.14|1075.33|1073.73|0
1638303900000|2021-11-30 20:25:00|1076.06|1074.46|1072.37|1070.77|1076.8|1075.2|1071.14|1069.54|0
1638304200000|2021-11-30 20:30:00|1072.62|1071.02|1076.68|1075.08|1079.88|1078.28|1071.63|1070.03|0
1638304500000|2021-11-30 20:35:00|1075.32|1073.72|1073.47|1071.87|1076.68|1075.08|1071.01|1069.41|0
1638304800000|2021-11-30 20:40:00|1073.22|1071.62|1079.38|1077.78|1080.12|1078.52|1071.99|1070.39|0
1638305100000|2021-11-30 20:45:00|1079.01|1077.41|1071.67|1070.07|1083.08|1081.48|1071.67|1070.07|0
1638305400000|2021-11-30 20:50:00|1071.92|1070.32|1062.87|1061.27|1071.92|1070.32|1061.26|1059.66|0
1638305700000|2021-11-30 20:55:00|1064.59|1062.99|1071.73|1070.13|1076.16|1074.56|1064.22|1062.62|0
1638306000000|2021-11-30 21:00:00|1066.07|1064.47|1086.6|1085|1086.6|1085|1066.07|1064.47|0
1638306300000|2021-11-30 21:05:00|1086.35|1084.75|1080.82|1079.22|1087.48|1085.88|1080.33|1078.73|0
1638306600000|2021-11-30 21:10:00|1081.81|1080.21|1082.3|1080.7|1085.26|1083.66|1080.82|1079.22|0
1638306900000|2021-11-30 21:15:00|1082|1080|1083.98|1081.98|1085.21|1083.21|1081.76|1079.76|0
1638307200000|2021-11-30 21:20:00|1083.85|1081.85|1083.6|1081.6|1086.93|1084.93|1082.99|1080.99|0
1638307500000|2021-11-30 21:25:00|1083.48|1081.48|1084.96|1082.96|1085.7|1083.7|1082.49|1080.49|0
1638307800000|2021-11-30 21:30:00|1085.2|1083.2|1083.72|1081.72|1086.19|1084.19|1082.74|1080.74|0
1638308100000|2021-11-30 21:35:00|1083.23|1081.23|1085.2|1083.2|1085.2|1083.2|1082.98|1080.98|0
1638308400000|2021-11-30 21:40:00|1085.45|1083.45|1084.95|1082.95|1085.94|1083.94|1084.95|1082.95|0
1638308700000|2021-11-30 21:45:00|1085.45|1083.45|1088.65|1086.65|1088.9|1086.9|1085.07|1083.07|0
1638309000000|2021-11-30 21:50:00|1088.4|1086.4|1087.17|1085.17|1088.9|1086.9|1086.92|1084.92|0
1638309300000|2021-11-30 21:55:00|1087.41|1085.41|1089.26|1087.26|1089.5|1087.5|1087.41|1085.41|0
1638309600000|2021-11-30 22:00:00|1089.15|1087.15|1089.01|1087.01|1089.26|1087.26|1088.97|1086.97|0
1638309900000|2021-11-30 22:05:00|1089.05|1087.05|1089.08|1087.08|1089.12|1087.12|1088.83|1086.83|0
1638310200000|2021-11-30 22:10:00|1089.01|1087.01|1088.97|1086.97|1089.05|1087.05|1088.94|1086.94|0
1638310500000|2021-11-30 22:15:00|1088.96|1086.96|1088.93|1086.93|1088.96|1086.96|1088.65|1086.65|0
1638310800000|2021-11-30 22:20:00|1088.89|1086.89|1088.82|1086.82|1088.96|1086.96|1088.47|1086.47|0
1638311100000|2021-11-30 22:25:00|1088.85|1086.85|1088.93|1086.93|1089|1087|1088.75|1086.75|0
1638311400000|2021-11-30 22:30:00|1089|1087|1089.07|1087.07|1089.07|1087.07|1088.68|1086.68|0
1638311700000|2021-11-30 22:35:00|1088.85|1086.85|1088.71|1086.71|1089|1087|1088.53|1086.53|0
1638312000000|2021-11-30 22:40:00|1088.49|1086.49|1088.86|1086.86|1089|1087|1088.49|1086.49|0
1638312300000|2021-11-30 22:45:00|1088.82|1086.82|1088.68|1086.68|1089|1087|1088.61|1086.61|0
1638312600000|2021-11-30 22:50:00|1088.82|1086.82|1088.93|1086.93|1088.93|1086.93|1088.21|1086.21|0
1638312900000|2021-11-30 22:55:00|1088.96|1086.96|1089.5|1087.5|1089.68|1087.68|1088.25|1086.25|0
1638313200000|2021-11-30 23:00:00|1091.7|1089.7|1095.78|1093.78|1098.49|1096.49|1091.7|1089.7|0
1638313500000|2021-11-30 23:05:00|1096.14|1094.14|1093.55|1091.55|1096.76|1094.76|1093.55|1091.55|0
1638313800000|2021-11-30 23:10:00|1093.31|1091.31|1092.07|1090.07|1094.29|1092.29|1091.58|1089.58|0
1638314100000|2021-11-30 23:15:00|1092.56|1090.56|1090.59|1088.59|1093.55|1091.55|1090.59|1088.59|0
1638314400000|2021-11-30 23:20:00|1092.07|1090.07|1091.08|1089.08|1092.56|1090.56|1089.6|1087.6|0
1638314700000|2021-11-30 23:25:00|1091.33|1089.33|1091.08|1089.08|1093.3|1091.3|1090.83|1088.83|0
1638315000000|2021-11-30 23:30:00|1091.57|1089.57|1092.56|1090.56|1094.04|1092.04|1091.57|1089.57|0
1638315300000|2021-11-30 23:35:00|1093.05|1091.05|1091.57|1089.57|1093.54|1091.54|1090.83|1088.83|0
1638315600000|2021-11-30 23:40:00|1091.81|1089.81|1086.63|1084.63|1092.06|1090.06|1086.5|1084.5|0
1638315900000|2021-11-30 23:45:00|1086.75|1084.75|1085.15|1083.15|1089.84|1087.84|1083.91|1081.91|0
1638316200000|2021-11-30 23:50:00|1085.64|1083.64|1086.87|1084.87|1088.11|1086.11|1085.64|1083.64|0
1638316500000|2021-11-30 23:55:00|1086.99|1084.99|1087.86|1085.86|1088.1|1086.1|1086.13|1084.13|0
1638316800000|2021-12-01 00:00:00|1088.35|1086.35|1092.54|1090.54|1093.04|1091.04|1088.1|1086.1|0
1638317100000|2021-12-01 00:05:00|1092.66|1090.66|1090.81|1088.81|1095.01|1093.01|1090.81|1088.81|0
1638317400000|2021-12-01 00:10:00|1091.31|1089.31|1086.12|1084.12|1091.8|1089.8|1085.38|1083.38|0
1638317700000|2021-12-01 00:15:00|1085.88|1083.88|1079.22|1077.22|1086.62|1084.62|1077.74|1075.74|0
1638318000000|2021-12-01 00:20:00|1078.97|1076.97|1081.43|1079.43|1081.43|1079.43|1077|1075|0
1638318300000|2021-12-01 00:25:00|1081.19|1079.19|1078.47|1076.47|1081.55|1079.55|1076.5|1074.5|0
1638318600000|2021-12-01 00:30:00|1079.08|1077.08|1079.95|1077.95|1080.81|1078.81|1078.72|1076.72|0
1638318900000|2021-12-01 00:35:00|1079.46|1077.46|1078.59|1076.59|1079.46|1077.46|1075.51|1073.51|0
1638319200000|2021-12-01 00:40:00|1078.71|1076.71|1082.9|1080.9|1083.52|1081.52|1078.71|1076.71|0
1638319500000|2021-12-01 00:45:00|1083.15|1081.15|1085.24|1083.24|1086.85|1084.85|1083.15|1081.15|0
1638319800000|2021-12-01 00:50:00|1085.37|1083.37|1084.38|1082.38|1085.86|1083.86|1083.89|1081.89|0
1638320100000|2021-12-01 00:55:00|1084.63|1082.63|1081.67|1079.67|1084.87|1082.87|1080.19|1078.19|0
1638320400000|2021-12-01 01:00:00|1081.17|1079.17|1081.42|1079.42|1081.66|1079.66|1077.23|1075.23|0
1638320700000|2021-12-01 01:05:00|1081.17|1079.17|1084.87|1082.87|1086.47|1084.47|1081.04|1079.04|0
1638321000000|2021-12-01 01:10:00|1084.37|1082.37|1089.06|1087.06|1090.05|1088.05|1084.13|1082.13|0
1638321300000|2021-12-01 01:15:00|1088.44|1086.44|1091.28|1089.28|1092.27|1090.27|1087.33|1085.33|0
1638321600000|2021-12-01 01:20:00|1091.53|1089.53|1090.16|1088.16|1093.25|1091.25|1088.81|1086.81|0
1638321900000|2021-12-01 01:25:00|1090.29|1088.29|1092.76|1090.76|1093|1091|1089.3|1087.3|0
1638322200000|2021-12-01 01:30:00|1092.26|1090.26|1090.04|1088.04|1093.5|1091.5|1088.07|1086.07|0
1638322500000|2021-12-01 01:35:00|1090.29|1088.29|1091.77|1089.77|1092.01|1090.01|1090.28|1088.28|0
1638322800000|2021-12-01 01:40:00|1091.52|1089.52|1092.5|1090.5|1092.75|1090.75|1088.56|1086.56|0
1638323100000|2021-12-01 01:45:00|1092.75|1090.75|1092.26|1090.26|1093.86|1091.86|1091.76|1089.76|0
1638323400000|2021-12-01 01:50:00|1092.01|1090.01|1095.71|1093.71|1097.44|1095.44|1091.51|1089.51|0
1638323700000|2021-12-01 01:55:00|1096.2|1094.2|1095.21|1093.21|1097.44|1095.44|1094.59|1092.59|0
1638324000000|2021-12-01 02:00:00|1095.46|1093.46|1099.9|1097.9|1100.89|1098.89|1094.84|1092.84|0
1638324300000|2021-12-01 02:05:00|1099.66|1097.66|1100.39|1098.39|1101.88|1099.88|1099.16|1097.16|0
1638324600000|2021-12-01 02:10:00|1100.64|1098.64|1098.17|1096.17|1101.38|1099.38|1098.17|1096.17|0
1638324900000|2021-12-01 02:15:00|1098.42|1096.42|1099.16|1097.16|1099.9|1097.9|1097.68|1095.68|0
1638325200000|2021-12-01 02:20:00|1099.4|1097.4|1099.15|1097.15|1100.39|1098.39|1098.17|1096.17|0
1638325500000|2021-12-01 02:25:00|1099.27|1097.27|1101.62|1099.62|1102.12|1100.12|1098.66|1096.66|0
1638325800000|2021-12-01 02:30:00|1101.49|1099.49|1101|1099|1103.35|1101.35|1100.88|1098.88|0
1638326100000|2021-12-01 02:35:00|1101.13|1099.13|1103.35|1101.35|1103.35|1101.35|1101.13|1099.13|0
1638326400000|2021-12-01 02:40:00|1103.22|1101.22|1102.85|1100.85|1103.35|1101.35|1101.86|1099.86|0
1638326700000|2021-12-01 02:45:00|1102.6|1100.6|1101.37|1099.37|1102.85|1100.85|1101.37|1099.37|0
1638327000000|2021-12-01 02:50:00|1101.61|1099.61|1103.09|1101.09|1103.1|1101.1|1101.12|1099.12|0
1638327300000|2021-12-01 02:55:00|1102.85|1100.85|1103.34|1101.34|1103.34|1101.34|1102.85|1100.85|0
1638327600000|2021-12-01 03:00:00|1103.09|1101.09|1103.34|1101.34|1103.34|1101.34|1102.35|1100.35|0
1638327900000|2021-12-01 03:05:00|1103.09|1101.09|1101.85|1099.85|1103.34|1101.34|1101.36|1099.36|0
1638328200000|2021-12-01 03:10:00|1101.61|1099.61|1101.85|1099.85|1101.85|1099.85|1101.11|1099.11|0
1638328500000|2021-12-01 03:15:00|1102.1|1100.1|1102.59|1100.59|1103.09|1101.09|1102.1|1100.1|0
1638328800000|2021-12-01 03:20:00|1102.84|1100.84|1101.85|1099.85|1102.84|1100.84|1101.35|1099.35|0
1638329100000|2021-12-01 03:25:00|1101.6|1099.6|1102.83|1100.83|1103.33|1101.33|1101.6|1099.6|0
1638329400000|2021-12-01 03:30:00|1103.08|1101.08|1102.59|1100.59|1103.08|1101.08|1101.6|1099.6|0
1638329700000|2021-12-01 03:35:00|1102.83|1100.83|1101.1|1099.1|1103.33|1101.33|1101.1|1099.1|0
1638330000000|2021-12-01 03:40:00|1101.22|1099.22|1095.91|1093.91|1101.35|1099.35|1095.17|1093.17|0
1638330300000|2021-12-01 03:45:00|1095.67|1093.67|1097.15|1095.15|1098.88|1096.88|1095.42|1093.42|0
1638330600000|2021-12-01 03:50:00|1097.39|1095.39|1099.12|1097.12|1099.62|1097.62|1097.39|1095.39|0
1638330900000|2021-12-01 03:55:00|1099.37|1097.37|1099.86|1097.86|1099.86|1097.86|1098.5|1096.5|0
1638331200000|2021-12-01 04:00:00|1100.35|1098.35|1102.82|1100.82|1103.32|1101.32|1100.35|1098.35|0
1638331500000|2021-12-01 04:05:00|1102.57|1100.57|1102.57|1100.57|1103.31|1101.31|1101.83|1099.83|0
1638331800000|2021-12-01 04:10:00|1102.69|1100.69|1103.31|1101.31|1103.31|1101.31|1102.08|1100.08|0
1638332100000|2021-12-01 04:15:00|1103.06|1101.06|1102.82|1100.82|1103.31|1101.31|1102.57|1100.57|0
1638332400000|2021-12-01 04:20:00|1103.06|1101.06|1102.57|1100.57|1103.31|1101.31|1102.57|1100.57|0
1638332700000|2021-12-01 04:25:00|1102.32|1100.32|1103.31|1101.31|1103.31|1101.31|1102.32|1100.32|0
1638333000000|2021-12-01 04:30:00|1106.76|1104.76|1106.27|1104.27|1107.26|1105.26|1105.04|1103.04|0
1638333300000|2021-12-01 04:35:00|1106.02|1104.02|1109.23|1107.23|1109.23|1107.23|1105.77|1103.77|0
1638333600000|2021-12-01 04:40:00|1109.48|1107.48|1109.23|1107.23|1110.22|1108.22|1107.75|1105.75|0
1638333900000|2021-12-01 04:45:00|1109.1|1107.1|1109.23|1107.23|1110.71|1108.71|1108.98|1106.98|0
1638334200000|2021-12-01 04:50:00|1108.98|1106.98|1109.1|1107.1|1109.72|1107.72|1107.75|1105.75|0
1638334500000|2021-12-01 04:55:00|1109.23|1107.23|1109.97|1107.97|1110.83|1108.83|1108.49|1106.49|0
1638334800000|2021-12-01 05:00:00|1110.21|1108.21|1107.49|1105.49|1110.71|1108.71|1106.75|1104.75|0
1638335100000|2021-12-01 05:05:00|1107.86|1105.86|1107.74|1105.74|1108.48|1106.48|1107.25|1105.25|0
1638335400000|2021-12-01 05:10:00|1107.99|1105.99|1106.55|1104.55|1107.99|1105.99|1106.05|1104.05|0
1638335700000|2021-12-01 05:15:00|1106.8|1104.8|1108.28|1106.28|1108.28|1106.28|1106.79|1104.79|0
1638336000000|2021-12-01 05:20:00|1108.52|1106.52|1110.25|1108.25|1110.26|1108.26|1108.52|1106.52|0
1638336300000|2021-12-01 05:25:00|1110.5|1108.5|1109.26|1107.26|1110.75|1108.75|1109.02|1107.02|0
1638336600000|2021-12-01 05:30:00|1109.02|1107.02|1106.54|1104.54|1109.02|1107.02|1106.54|1104.54|0
1638336900000|2021-12-01 05:35:00|1106.41|1104.41|1109.26|1107.26|1109.26|1107.26|1106.41|1104.41|0
1638337200000|2021-12-01 05:40:00|1109.13|1107.13|1108.76|1106.76|1109.75|1107.75|1108.02|1106.02|0
1638337500000|2021-12-01 05:45:00|1109.01|1107.01|1108.76|1106.76|1109.38|1107.38|1108.51|1106.51|0
1638337800000|2021-12-01 05:50:00|1108.51|1106.51|1107.28|1105.28|1108.51|1106.51|1107.28|1105.28|0
1638338100000|2021-12-01 05:55:00|1107.52|1105.52|1107.03|1105.03|1108.14|1106.14|1106.04|1104.04|0
1638338400000|2021-12-01 06:00:00|1106.78|1104.78|1106.65|1104.65|1108.02|1106.02|1104.31|1102.31|0
1638338700000|2021-12-01 06:05:00|1105.79|1103.79|1111.72|1109.72|1111.84|1109.84|1105.79|1103.79|0
1638339000000|2021-12-01 06:10:00|1111.48|1109.48|1114.69|1112.69|1115.19|1113.19|1111.23|1109.23|0
1638339300000|2021-12-01 06:15:00|1114.94|1112.94|1112.96|1110.96|1116.17|1114.17|1112.96|1110.96|0
1638339600000|2021-12-01 06:20:00|1113.08|1111.08|1114.51|1112.51|1116.92|1114.92|1113.08|1111.08|0
1638339900000|2021-12-01 06:25:00|1114.26|1112.26|1115|1113|1115|1113|1112.28|1110.28|0
1638340200000|2021-12-01 06:30:00|1115.37|1113.37|1115.49|1113.49|1116.24|1114.24|1114.62|1112.62|0
1638340500000|2021-12-01 06:35:00|1115.12|1113.12|1113.63|1111.63|1115.99|1113.99|1113.02|1111.02|0
1638340800000|2021-12-01 06:40:00|1113.51|1111.51|1108.68|1106.68|1113.51|1111.51|1108.31|1106.31|0
1638341100000|2021-12-01 06:45:00|1108.81|1106.81|1109.42|1107.42|1110.41|1108.41|1108.56|1106.56|0
1638341400000|2021-12-01 06:50:00|1109.3|1107.3|1109.55|1107.55|1111.28|1109.28|1109.17|1107.17|0
1638341700000|2021-12-01 06:55:00|1109.79|1107.79|1111.03|1109.03|1111.77|1109.77|1109.79|1107.79|0
1638342000000|2021-12-01 07:00:00|1110.78|1108.78|1109.05|1107.05|1114.74|1112.74|1108.8|1106.8|0
1638342300000|2021-12-01 07:05:00|1108.92|1106.92|1111.77|1109.77|1114|1112|1107.68|1105.68|0
1638342600000|2021-12-01 07:10:00|1111.64|1109.64|1113.25|1111.25|1113.87|1111.87|1111.64|1109.64|0
1638342900000|2021-12-01 07:15:00|1113.5|1111.5|1112.01|1110.01|1114.36|1112.36|1111.77|1109.77|0
1638343200000|2021-12-01 07:20:00|1112.26|1110.26|1110.28|1108.28|1112.38|1110.38|1109.29|1107.29|0
1638343500000|2021-12-01 07:25:00|1110.03|1108.03|1110.03|1108.03|1110.77|1108.77|1108.55|1106.55|0
1638343800000|2021-12-01 07:30:00|1109.78|1107.78|1108.05|1106.05|1111.27|1109.27|1107.55|1105.55|0
1638344100000|2021-12-01 07:35:00|1107.92|1105.92|1108.54|1106.54|1111.02|1109.02|1107.55|1105.55|0
1638344400000|2021-12-01 07:40:00|1108.41|1106.41|1113.74|1111.74|1113.99|1111.99|1108.41|1106.41|0
1638344700000|2021-12-01 07:45:00|1113.49|1111.49|1113.86|1111.86|1114.24|1112.24|1112|1110|0
1638345000000|2021-12-01 07:50:00|1113.99|1111.99|1111.27|1109.27|1113.99|1111.99|1111.14|1109.14|0
1638345300000|2021-12-01 07:55:00|1111.76|1109.76|1110.77|1108.77|1112.01|1110.01|1109.29|1107.29|0
1638345600000|2021-12-01 08:00:00|1109.04|1107.04|1112.01|1110.01|1112.62|1110.62|1107.3|1105.3|0
1638345900000|2021-12-01 08:05:00|1111.93|1110.33|1109.33|1107.73|1113.05|1111.45|1108.34|1106.74|0
1638346200000|2021-12-01 08:10:00|1109.82|1108.22|1108.59|1106.99|1109.82|1108.22|1107.1|1105.5|0
1638346500000|2021-12-01 08:15:00|1108.09|1106.49|1113.16|1111.56|1113.29|1111.69|1107.84|1106.24|0
1638346800000|2021-12-01 08:20:00|1113.29|1111.69|1110.07|1108.47|1113.41|1111.81|1109.82|1108.22|0
1638347100000|2021-12-01 08:25:00|1109.57|1107.97|1107.84|1106.24|1110.81|1109.21|1107.1|1105.5|0
1638347400000|2021-12-01 08:30:00|1107.1|1105.5|1105.61|1104.01|1107.1|1105.5|1101.03|1099.43|0
1638347700000|2021-12-01 08:35:00|1106.1|1104.5|1104.62|1103.02|1106.1|1104.5|1102.64|1101.04|0
1638348000000|2021-12-01 08:40:00|1104.86|1103.26|1100.77|1099.17|1105.36|1103.76|1098.92|1097.32|0
1638348300000|2021-12-01 08:45:00|1100.9|1099.3|1102.88|1101.28|1103.13|1101.53|1100.03|1098.43|0
1638348600000|2021-12-01 08:50:00|1103.25|1101.65|1105.35|1103.75|1107.21|1105.61|1101.64|1100.04|0
1638348900000|2021-12-01 08:55:00|1104.86|1103.26|1110.8|1109.2|1110.8|1109.2|1104.12|1102.52|0
1638349200000|2021-12-01 09:00:00|1110.55|1108.95|1112.53|1110.93|1114.27|1112.67|1109.81|1108.21|0
1638349500000|2021-12-01 09:05:00|1112.78|1111.18|1117.98|1116.38|1119.46|1117.86|1112.78|1111.18|0
1638349800000|2021-12-01 09:10:00|1117.85|1116.25|1118.97|1117.37|1119.83|1118.23|1117.48|1115.88|0
1638350100000|2021-12-01 09:15:00|1119.09|1117.49|1120.45|1118.85|1121.94|1120.34|1118.72|1117.12|0
1638350400000|2021-12-01 09:20:00|1119.96|1118.36|1118.72|1117.12|1122.19|1120.59|1118.72|1117.12|0
1638350700000|2021-12-01 09:25:00|1118.34|1116.74|1120.45|1118.85|1120.45|1118.85|1118.22|1116.62|0
1638351000000|2021-12-01 09:30:00|1120.7|1119.1|1123.17|1121.57|1123.17|1121.57|1119.83|1118.23|0
1638351300000|2021-12-01 09:35:00|1123.42|1121.82|1126.64|1125.04|1127.01|1125.41|1122.43|1120.83|0
1638351600000|2021-12-01 09:40:00|1126.89|1125.29|1126.14|1124.54|1127.88|1126.28|1123.67|1122.07|0
1638351900000|2021-12-01 09:45:00|1126.39|1124.79|1124.77|1123.17|1126.64|1125.04|1122.92|1121.32|0
1638352200000|2021-12-01 09:50:00|1124.9|1123.3|1124.16|1122.56|1125.15|1123.55|1123.66|1122.06|0
1638352500000|2021-12-01 09:55:00|1124.65|1123.05|1124.4|1122.8|1124.65|1123.05|1123.41|1121.81|0
1638352800000|2021-12-01 10:00:00|1124.16|1122.56|1123.41|1121.81|1125.15|1123.55|1123.41|1121.81|0
1638353100000|2021-12-01 10:05:00|1123.66|1122.06|1121.68|1120.08|1123.91|1122.31|1120.44|1118.84|0
1638353400000|2021-12-01 10:10:00|1121.8|1120.2|1120.44|1118.84|1122.04|1120.44|1119.94|1118.34|0
1638353700000|2021-12-01 10:15:00|1119.94|1118.34|1121.67|1120.07|1121.92|1120.32|1119.2|1117.6|0
1638354000000|2021-12-01 10:20:00|1121.18|1119.58|1120.06|1118.46|1121.67|1120.07|1119.94|1118.34|0
1638354300000|2021-12-01 10:25:00|1119.94|1118.34|1121.42|1119.82|1122.66|1121.06|1119.94|1118.34|0
1638354600000|2021-12-01 10:30:00|1121.18|1119.58|1122.91|1121.31|1123.28|1121.68|1120.68|1119.08|0
1638354900000|2021-12-01 10:35:00|1122.78|1121.18|1122.41|1120.81|1123.4|1121.8|1122.16|1120.56|0
1638355200000|2021-12-01 10:40:00|1122.66|1121.06|1121.42|1119.82|1122.91|1121.31|1121.17|1119.57|0
1638355500000|2021-12-01 10:45:00|1121.67|1120.07|1124.39|1122.79|1124.39|1122.79|1121.17|1119.57|0
1638355800000|2021-12-01 10:50:00|1123.89|1122.29|1124.39|1122.79|1125.63|1124.03|1121.66|1120.06|0
1638356100000|2021-12-01 10:55:00|1123.89|1122.29|1123.4|1121.8|1124.14|1122.54|1122.65|1121.05|0
1638356400000|2021-12-01 11:00:00|1123.64|1122.04|1121.41|1119.81|1125|1123.4|1121.41|1119.81|0
1638356700000|2021-12-01 11:05:00|1121.66|1120.06|1122.65|1121.05|1123.39|1121.79|1120.67|1119.07|0
1638357000000|2021-12-01 11:10:00|1122.4|1120.8|1120.42|1118.82|1122.9|1121.3|1120.17|1118.57|0
1638357300000|2021-12-01 11:15:00|1120.17|1118.57|1119.43|1117.83|1120.17|1118.57|1117.45|1115.85|0
1638357600000|2021-12-01 11:20:00|1119.3|1117.7|1120.91|1119.31|1122.4|1120.8|1119.18|1117.58|0
1638357900000|2021-12-01 11:25:00|1120.66|1119.06|1121.65|1120.05|1121.9|1120.3|1120.17|1118.57|0
1638358200000|2021-12-01 11:30:00|1121.41|1119.81|1121.65|1120.05|1122.64|1121.04|1120.41|1118.81|0
1638358500000|2021-12-01 11:35:00|1121.4|1119.8|1120.41|1118.81|1122.64|1121.04|1120.41|1118.81|0
1638358800000|2021-12-01 11:40:00|1120.66|1119.06|1121.4|1119.8|1121.4|1119.8|1119.92|1118.32|0
1638359100000|2021-12-01 11:45:00|1120.91|1119.31|1123.13|1121.53|1123.38|1121.78|1120.66|1119.06|0
1638359400000|2021-12-01 11:50:00|1122.89|1121.29|1126.11|1124.51|1126.35|1124.75|1122.64|1121.04|0
1638359700000|2021-12-01 11:55:00|1125.61|1124.01|1126.35|1124.75|1126.85|1125.25|1125.61|1124.01|0
1638360000000|2021-12-01 12:00:00|1126.11|1124.51|1124.62|1123.02|1127.34|1125.74|1124.62|1123.02|0
1638360300000|2021-12-01 12:05:00|1124.37|1122.77|1123.38|1121.78|1124.86|1123.26|1123.13|1121.53|0
1638360600000|2021-12-01 12:10:00|1123.62|1122.02|1124.86|1123.26|1124.86|1123.26|1123.13|1121.53|0
1638360900000|2021-12-01 12:15:00|1124.61|1123.01|1126.35|1124.75|1128.58|1126.98|1123.13|1121.53|0
1638361200000|2021-12-01 12:20:00|1126.22|1124.62|1128.8|1127.2|1131.06|1129.46|1126.22|1124.62|0
1638361500000|2021-12-01 12:25:00|1128.67|1127.07|1128.5|1126.9|1129.49|1127.89|1127.26|1125.66|0
1638361800000|2021-12-01 12:30:00|1128.01|1126.41|1126.27|1124.67|1129.25|1127.65|1125.77|1124.17|0
1638362100000|2021-12-01 12:35:00|1126.76|1125.16|1127.51|1125.91|1127.76|1126.16|1125.28|1123.68|0
1638362400000|2021-12-01 12:40:00|1127.26|1125.66|1127.75|1126.15|1128.5|1126.9|1126.52|1124.92|0
1638362700000|2021-12-01 12:45:00|1127.51|1125.91|1126.51|1124.91|1128.25|1126.65|1126.02|1124.42|0
1638363000000|2021-12-01 12:50:00|1126.76|1125.16|1128.5|1126.9|1129.24|1127.64|1126.51|1124.91|0
1638363300000|2021-12-01 12:55:00|1128.74|1127.14|1127.01|1125.41|1128.74|1127.14|1127.01|1125.41|0
1638363600000|2021-12-01 13:00:00|1127.25|1125.65|1124.03|1122.43|1127.5|1125.9|1122.79|1121.19|0
1638363900000|2021-12-01 13:05:00|1124.28|1122.68|1124.03|1122.43|1124.77|1123.17|1122.79|1121.19|0
1638364200000|2021-12-01 13:10:00|1123.78|1122.18|1123.53|1121.93|1124.03|1122.43|1122.04|1120.44|0
1638364500000|2021-12-01 13:15:00|1123.78|1122.18|1125.02|1123.42|1126.26|1124.66|1123.28|1121.68|0
1638364800000|2021-12-01 13:20:00|1125.51|1123.91|1122.78|1121.18|1125.76|1124.16|1121.55|1119.95|0
1638365100000|2021-12-01 13:25:00|1122.54|1120.94|1120.8|1119.2|1124.64|1123.04|1120.3|1118.7|0
1638365400000|2021-12-01 13:30:00|1120.55|1118.95|1126.25|1124.65|1126.25|1124.65|1120.55|1118.95|0
1638365700000|2021-12-01 13:35:00|1125.76|1124.16|1126.75|1125.15|1127.24|1125.64|1125.51|1123.91|0
1638366000000|2021-12-01 13:40:00|1127|1125.4|1128.48|1126.88|1128.98|1127.38|1126|1124.4|0
1638366300000|2021-12-01 13:45:00|1128.73|1127.13|1127.24|1125.64|1129.23|1127.63|1126.75|1125.15|0
1638366600000|2021-12-01 13:50:00|1127.36|1125.76|1124.88|1123.28|1127.98|1126.38|1124.26|1122.66|0
1638366900000|2021-12-01 13:55:00|1125.01|1123.41|1124.26|1122.66|1125.26|1123.66|1123.02|1121.42|0
1638367200000|2021-12-01 14:00:00|1124.01|1122.41|1125.5|1123.9|1126.25|1124.65|1124.01|1122.41|0
1638367500000|2021-12-01 14:05:00|1125.75|1124.15|1126.24|1124.64|1127.24|1125.64|1125|1123.4|0
1638367800000|2021-12-01 14:10:00|1125.75|1124.15|1124.75|1123.15|1126.49|1124.89|1123.76|1122.16|0
1638368100000|2021-12-01 14:15:00|1124.51|1122.91|1123.02|1121.42|1126.74|1125.14|1123.02|1121.42|0
1638368400000|2021-12-01 14:20:00|1122.77|1121.17|1122.77|1121.17|1123.76|1122.16|1122.27|1120.67|0
1638368700000|2021-12-01 14:25:00|1123.02|1121.42|1122.77|1121.17|1124.01|1122.41|1121.28|1119.68|0
1638369000000|2021-12-01 14:30:00|1123.51|1121.91|1110.43|1108.83|1124.75|1123.15|1110.43|1108.83|0
1638369300000|2021-12-01 14:35:00|1108.94|1107.34|1112.12|1110.52|1113.9|1112.3|1108.94|1107.34|0
1638369600000|2021-12-01 14:40:00|1110.63|1109.03|1117.83|1116.23|1118.57|1116.97|1110.63|1109.03|0
1638369900000|2021-12-01 14:45:00|1115.84|1114.24|1115.82|1114.22|1120.8|1119.2|1115.33|1113.73|0
1638370200000|2021-12-01 14:50:00|1115.33|1113.73|1115.08|1113.48|1118.06|1116.46|1113.09|1111.49|0
1638370500000|2021-12-01 14:55:00|1114.83|1113.23|1120.9|1119.3|1122.27|1120.67|1114.83|1113.23|0
1638370800000|2021-12-01 15:00:00|1120.54|1118.94|1127.24|1125.64|1132.45|1130.85|1120.54|1118.94|0
1638371100000|2021-12-01 15:05:00|1127.98|1126.38|1134.19|1132.59|1134.93|1133.33|1127.73|1126.13|0
1638371400000|2021-12-01 15:10:00|1134.68|1133.08|1132.2|1130.6|1135.68|1134.08|1130.46|1128.86|0
1638371700000|2021-12-01 15:15:00|1132.94|1131.34|1136.17|1134.57|1137.41|1135.81|1132.94|1131.34|0
1638372000000|2021-12-01 15:20:00|1136.42|1134.82|1134.18|1132.58|1136.91|1135.31|1129.71|1128.11|0
1638372300000|2021-12-01 15:25:00|1134.43|1132.83|1129.22|1127.62|1135.67|1134.07|1128.97|1127.37|0
1638372600000|2021-12-01 15:30:00|1128.72|1127.12|1129.96|1128.36|1134.43|1132.83|1128.72|1127.12|0
1638372900000|2021-12-01 15:35:00|1129.71|1128.11|1124.25|1122.65|1131.45|1129.85|1124.25|1122.65|0
1638373200000|2021-12-01 15:40:00|1123.75|1122.15|1129.96|1128.36|1131.2|1129.6|1118.79|1117.19|0
1638373500000|2021-12-01 15:45:00|1130.21|1128.61|1136.16|1134.56|1136.66|1135.06|1129.71|1128.11|0
1638373800000|2021-12-01 15:50:00|1136.41|1134.81|1139.39|1137.79|1139.89|1138.29|1134.18|1132.58|0
1638374100000|2021-12-01 15:55:00|1138.89|1137.29|1139.89|1138.29|1141.38|1139.78|1136.41|1134.81|0
1638374400000|2021-12-01 16:00:00|1141.13|1139.53|1138.39|1136.79|1141.38|1139.78|1137.65|1136.05|0
1638374700000|2021-12-01 16:05:00|1138.15|1136.55|1140.38|1138.78|1141.37|1139.77|1137.9|1136.3|0
1638375000000|2021-12-01 16:10:00|1141.13|1139.53|1149.07|1147.47|1149.07|1147.47|1140.38|1138.78|0
1638375300000|2021-12-01 16:15:00|1148.82|1147.22|1150.18|1148.58|1151.43|1149.83|1146.74|1145.14|0
1638375600000|2021-12-01 16:20:00|1150.43|1148.83|1150.93|1149.33|1150.93|1149.33|1148.44|1146.84|0
1638375900000|2021-12-01 16:25:00|1150.68|1149.08|1148.69|1147.09|1152.42|1150.82|1148.44|1146.84|0
1638376200000|2021-12-01 16:30:00|1147.7|1146.1|1146.95|1145.35|1150.68|1149.08|1144.22|1142.62|0
1638376500000|2021-12-01 16:35:00|1147.2|1145.6|1144.71|1143.11|1147.94|1146.34|1143.72|1142.12|0
1638376800000|2021-12-01 16:40:00|1145.46|1143.86|1144.46|1142.86|1146.95|1145.35|1143.72|1142.12|0
1638377100000|2021-12-01 16:45:00|1144.21|1142.61|1143.71|1142.11|1144.96|1143.36|1139.24|1137.64|0
1638377400000|2021-12-01 16:50:00|1142.47|1140.87|1137|1135.4|1142.47|1140.87|1137|1135.4|0
1638377700000|2021-12-01 16:55:00|1136.76|1135.16|1133.29|1131.69|1136.76|1135.16|1128.56|1126.96|0
1638378000000|2021-12-01 17:00:00|1132.55|1130.95|1137.26|1135.66|1137.51|1135.91|1130.31|1128.71|0
1638378300000|2021-12-01 17:05:00|1136.52|1134.92|1136.02|1134.42|1139.49|1137.89|1134.03|1132.43|0
1638378600000|2021-12-01 17:10:00|1135.77|1134.17|1139|1137.4|1139.24|1137.64|1134.78|1133.18|0
1638378900000|2021-12-01 17:15:00|1138.5|1136.9|1141.23|1139.63|1143.71|1142.11|1138.5|1136.9|0
1638379200000|2021-12-01 17:20:00|1141.48|1139.88|1137.01|1135.41|1143.21|1141.61|1136.51|1134.91|0
1638379500000|2021-12-01 17:25:00|1136.38|1134.78|1131.55|1129.95|1138.25|1136.65|1130.8|1129.2|0
1638379800000|2021-12-01 17:30:00|1132.54|1130.94|1135.27|1133.67|1136.13|1134.53|1130.55|1128.95|0
1638380100000|2021-12-01 17:35:00|1134.52|1132.92|1134.52|1132.92|1134.52|1132.92|1129.68|1128.08|0
1638380400000|2021-12-01 17:40:00|1135.27|1133.67|1132.53|1130.93|1135.51|1133.91|1131.79|1130.19|0
1638380700000|2021-12-01 17:45:00|1132.29|1130.69|1130.07|1128.47|1133.53|1131.93|1129.58|1127.98|0
1638381000000|2021-12-01 17:50:00|1129.82|1128.22|1119.4|1117.8|1129.82|1128.22|1119.4|1117.8|0
1638381300000|2021-12-01 17:55:00|1119.65|1118.05|1110.97|1109.37|1119.65|1118.05|1108.99|1107.39|0
1638381600000|2021-12-01 18:00:00|1109.98|1108.38|1112.66|1111.06|1117.67|1116.07|1109.73|1108.13|0
1638381900000|2021-12-01 18:05:00|1113.65|1112.05|1102.61|1101.01|1115.14|1113.54|1100.15|1098.55|0
1638382200000|2021-12-01 18:10:00|1102.36|1100.76|1103.1|1101.5|1103.1|1101.5|1096.92|1095.32|0
1638382500000|2021-12-01 18:15:00|1102.11|1100.51|1094.19|1092.59|1106.44|1104.84|1094.19|1092.59|0
1638382800000|2021-12-01 18:20:00|1095.43|1093.83|1104.98|1103.38|1105.08|1103.48|1095.43|1093.83|0
1638383100000|2021-12-01 18:25:00|1104.49|1102.89|1108.94|1107.34|1109.93|1108.33|1103.99|1102.39|0
1638383400000|2021-12-01 18:30:00|1108.7|1107.1|1105.47|1103.87|1109.93|1108.33|1103|1101.4|0
1638383700000|2021-12-01 18:35:00|1105.34|1103.74|1104.98|1103.38|1107.45|1105.85|1102.5|1100.9|0
1638384000000|2021-12-01 18:40:00|1105.47|1103.87|1098.12|1096.52|1106.33|1104.73|1091.99|1090.39|0
1638384300000|2021-12-01 18:45:00|1097.26|1095.66|1081.84|1080.24|1097.26|1095.66|1080.85|1079.25|0
1638384600000|2021-12-01 18:50:00|1082.83|1081.23|1092.43|1090.83|1095.18|1093.58|1082.83|1081.23|0
1638384900000|2021-12-01 18:55:00|1093.17|1091.57|1097.71|1096.11|1099.36|1097.76|1092.43|1090.83|0
1638385200000|2021-12-01 19:00:00|1096.22|1094.62|1093.33|1091.73|1099.44|1097.84|1090.28|1088.68|0
1638385500000|2021-12-01 19:05:00|1092.1|1090.5|1087.27|1085.67|1095.31|1093.71|1086.9|1085.3|0
1638385800000|2021-12-01 19:10:00|1087.89|1086.29|1084.42|1082.82|1088.01|1086.41|1077.38|1075.78|0
1638386100000|2021-12-01 19:15:00|1083.68|1082.08|1077.39|1075.79|1087.02|1085.42|1075.66|1074.06|0
1638386400000|2021-12-01 19:20:00|1078.13|1076.53|1087.38|1085.78|1087.76|1086.16|1076.89|1075.29|0
1638386700000|2021-12-01 19:25:00|1087.02|1085.42|1093.74|1092.14|1095.22|1093.62|1086.52|1084.92|0
1638387000000|2021-12-01 19:30:00|1093.24|1091.64|1093.98|1092.38|1099.92|1098.32|1092.99|1091.39|0
1638387300000|2021-12-01 19:35:00|1093.73|1092.13|1093.24|1091.64|1095.22|1093.62|1087.06|1085.46|0
1638387600000|2021-12-01 19:40:00|1093.49|1091.89|1087.05|1085.45|1093.49|1091.89|1084.33|1082.73|0
1638387900000|2021-12-01 19:45:00|1086.81|1085.21|1090.76|1089.16|1092.86|1091.26|1084.33|1082.73|0
1638388200000|2021-12-01 19:50:00|1090.51|1088.91|1080.98|1079.38|1094.47|1092.87|1080.98|1079.38|0
1638388500000|2021-12-01 19:55:00|1081.23|1079.63|1081.47|1079.87|1086.67|1085.07|1080.24|1078.64|0
1638388800000|2021-12-01 20:00:00|1081.59|1079.99|1071.84|1070.24|1084.19|1082.59|1071.1|1069.5|0
1638389100000|2021-12-01 20:05:00|1071.21|1069.61|1065.62|1064.02|1075|1073.4|1065.13|1063.53|0
1638389400000|2021-12-01 20:10:00|1065.87|1064.27|1069.07|1067.47|1070.3|1068.7|1063.64|1062.04|0
1638389700000|2021-12-01 20:15:00|1068.33|1066.73|1056.7|1055.1|1068.33|1066.73|1055.47|1053.87|0
1638390000000|2021-12-01 20:20:00|1056.21|1054.61|1045.63|1044.03|1057.19|1055.59|1044.16|1042.56|0
1638390300000|2021-12-01 20:25:00|1044.89|1043.29|1047.24|1045.64|1052.65|1051.05|1039.48|1037.88|0
1638390600000|2021-12-01 20:30:00|1044.53|1042.93|1048.25|1046.65|1048.83|1047.23|1039.61|1038.01|0
1638390900000|2021-12-01 20:35:00|1046.89|1045.29|1053.47|1051.87|1055.44|1053.84|1043.62|1042.02|0
1638391200000|2021-12-01 20:40:00|1052.73|1051.13|1059.22|1057.62|1060.61|1059.01|1051.25|1049.65|0
1638391500000|2021-12-01 20:45:00|1059.47|1057.87|1043.42|1041.82|1060.82|1059.22|1043.17|1041.57|0
1638391800000|2021-12-01 20:50:00|1041.69|1040.09|1035.87|1034.27|1044.4|1042.8|1034.89|1033.29|0
1638392100000|2021-12-01 20:55:00|1035.13|1033.53|1012.91|1011.31|1035.13|1033.53|1012.67|1011.07|0
1638392400000|2021-12-01 21:00:00|1013.65|1012.05|1013.16|1011.56|1019.77|1018.17|1003.86|1002.26|0
1638392700000|2021-12-01 21:05:00|1012.54|1010.94|1015.75|1014.15|1018.78|1017.18|1010.95|1009.35|0
1638393000000|2021-12-01 21:10:00|1016.49|1014.89|1019.2|1017.6|1022.03|1020.43|1016.15|1014.55|0
1638393300000|2021-12-01 21:15:00|1017.08|1015.08|1014.87|1012.87|1017.33|1015.33|1012.91|1010.91|0
1638393600000|2021-12-01 21:20:00|1015.61|1013.61|1017.81|1015.81|1018.3|1016.3|1014.38|1012.38|0
1638393900000|2021-12-01 21:25:00|1017.56|1015.56|1014.98|1012.98|1018.05|1016.05|1013.64|1011.64|0
1638394200000|2021-12-01 21:30:00|1014.87|1012.87|1012.17|1010.17|1014.87|1012.87|1011.93|1009.93|0
1638394500000|2021-12-01 21:35:00|1011.92|1009.92|1013.15|1011.15|1014.98|1012.98|1011.68|1009.68|0
1638394800000|2021-12-01 21:40:00|1013.64|1011.64|1008.25|1006.25|1013.75|1011.75|1007.76|1005.76|0
1638395100000|2021-12-01 21:45:00|1009.1|1007.1|1013.38|1011.38|1013.87|1011.87|1008|1006|0
1638395400000|2021-12-01 21:50:00|1013.63|1011.63|1014.97|1012.97|1015.34|1013.34|1012.65|1010.65|0
1638395700000|2021-12-01 21:55:00|1014.85|1012.85|1013.58|1011.58|1017.05|1015.05|1012.89|1010.89|0
1638396000000|2021-12-01 22:00:00|1013.52|1011.52|1014.12|1012.12|1014.37|1012.37|1013.49|1011.49|0
1638396300000|2021-12-01 22:05:00|1014.01|1012.01|1014.43|1012.43|1014.65|1012.65|1014.01|1012.01|0
1638396600000|2021-12-01 22:10:00|1014.4|1012.4|1013.55|1011.55|1014.65|1012.65|1013.55|1011.55|0
1638396900000|2021-12-01 22:15:00|1013.37|1011.37|1013.69|1011.69|1013.69|1011.69|1013.04|1011.04|0
1638397200000|2021-12-01 22:20:00|1013.65|1011.65|1015.04|1013.04|1015.04|1013.04|1013.47|1011.47|0
1638397500000|2021-12-01 22:25:00|1015.11|1013.11|1015.28|1013.28|1015.35|1013.35|1015.1|1013.1|0
1638397800000|2021-12-01 22:30:00|1015.35|1013.35|1016.25|1014.25|1016.25|1014.25|1015.35|1013.35|0
1638398100000|2021-12-01 22:35:00|1016.17|1014.17|1015.88|1013.88|1016.28|1014.28|1015.88|1013.88|0
1638398400000|2021-12-01 22:40:00|1015.99|1013.99|1016.45|1014.45|1016.66|1014.66|1015.99|1013.99|0
1638398700000|2021-12-01 22:45:00|1016.41|1014.41|1016.55|1014.55|1016.55|1014.55|1016.27|1014.27|0
1638399000000|2021-12-01 22:50:00|1016.58|1014.58|1017.08|1015.08|1017.22|1015.22|1016.58|1014.58|0
1638399300000|2021-12-01 22:55:00|1017.22|1015.22|1017.04|1015.04|1017.29|1015.29|1016.87|1014.87|0
1638399600000|2021-12-01 23:00:00|1020.32|1018.32|1021.79|1019.79|1024.37|1022.37|1018.73|1016.73|0
1638399900000|2021-12-01 23:05:00|1021.91|1019.91|1024.85|1022.85|1025.1|1023.1|1020.56|1018.56|0
1638400200000|2021-12-01 23:10:00|1024.97|1022.97|1024.85|1022.85|1027.3|1025.3|1023.62|1021.62|0
1638400500000|2021-12-01 23:15:00|1023.99|1021.99|1019.33|1017.33|1024.36|1022.36|1018.96|1016.96|0
1638400800000|2021-12-01 23:20:00|1020.31|1018.31|1014.06|1012.06|1021.53|1019.53|1013.57|1011.57|0
1638401100000|2021-12-01 23:25:00|1014.55|1012.55|1018.47|1016.47|1018.96|1016.96|1014.55|1012.55|0
1638401400000|2021-12-01 23:30:00|1018.71|1016.71|1025.08|1023.08|1025.08|1023.08|1018.71|1016.71|0
1638401700000|2021-12-01 23:35:00|1025.33|1023.33|1025.33|1023.33|1026.8|1024.8|1023.85|1021.85|0
1638402000000|2021-12-01 23:40:00|1025.44|1023.44|1025.81|1023.81|1026.67|1024.67|1023.85|1021.85|0
1638402300000|2021-12-01 23:45:00|1026.18|1024.18|1029|1027|1029.98|1027.98|1026.18|1024.18|0
1638402600000|2021-12-01 23:50:00|1029.24|1027.24|1031.45|1029.45|1032.19|1030.19|1029.24|1027.24|0
1638402900000|2021-12-01 23:55:00|1031.94|1029.94|1031.94|1029.94|1033.16|1031.16|1031.2|1029.2|0
1638403200000|2021-12-02 00:00:00|1032.05|1030.05|1032.79|1030.79|1034.02|1032.02|1030.71|1028.71|0
1638403500000|2021-12-02 00:05:00|1032.67|1030.67|1032.05|1030.05|1034.14|1032.14|1031.93|1029.93|0
1638403800000|2021-12-02 00:10:00|1032.18|1030.18|1029.47|1027.47|1032.18|1030.18|1027.76|1025.76|0
1638404100000|2021-12-02 00:15:00|1029.23|1027.23|1031.19|1029.19|1032.91|1030.91|1027.76|1025.76|0
1638404400000|2021-12-02 00:20:00|1030.94|1028.94|1034|1032|1034.13|1032.13|1030.94|1028.94|0
1638404700000|2021-12-02 00:25:00|1034.13|1032.13|1035.85|1033.85|1036.09|1034.09|1033.88|1031.88|0
1638405000000|2021-12-02 00:30:00|1035.6|1033.6|1036.58|1034.58|1037.32|1035.32|1035.6|1033.6|0
1638405300000|2021-12-02 00:35:00|1036.45|1034.45|1035.96|1033.96|1037.31|1035.31|1035.6|1033.6|0
1638405600000|2021-12-02 00:40:00|1036.09|1034.09|1031.67|1029.67|1036.58|1034.58|1031.42|1029.42|0
1638405900000|2021-12-02 00:45:00|1031.42|1029.42|1027|1025|1031.42|1029.42|1024.3|1022.3|0
1638406200000|2021-12-02 00:50:00|1026.76|1024.76|1025.15|1023.15|1027.25|1025.25|1023.07|1021.07|0
1638406500000|2021-12-02 00:55:00|1025.53|1023.53|1028.22|1026.22|1029.94|1027.94|1025.53|1023.53|0
1638406800000|2021-12-02 01:00:00|1029.2|1027.2|1027.73|1025.73|1032.15|1030.15|1024.79|1022.79|0
1638407100000|2021-12-02 01:05:00|1027.48|1025.48|1029.77|1027.77|1031.9|1029.9|1026.62|1024.62|0
1638407400000|2021-12-02 01:10:00|1030.01|1028.01|1028.72|1026.72|1030.62|1028.62|1027|1025|0
1638407700000|2021-12-02 01:15:00|1029.21|1027.21|1023.8|1021.8|1029.95|1027.95|1023.8|1021.8|0
1638408000000|2021-12-02 01:20:00|1024.04|1022.04|1024.53|1022.53|1027.36|1025.36|1023.8|1021.8|0
1638408300000|2021-12-02 01:25:00|1025.03|1023.03|1027.97|1025.97|1031.05|1029.05|1025.03|1023.03|0
1638408600000|2021-12-02 01:30:00|1027.24|1025.24|1028.46|1026.46|1029.69|1027.69|1026.74|1024.74|0
1638408900000|2021-12-02 01:35:00|1028.83|1026.83|1027.48|1025.48|1029.69|1027.69|1026|1024|0
1638409200000|2021-12-02 01:40:00|1027.72|1025.72|1026.98|1024.98|1030.18|1028.18|1026.49|1024.49|0
1638409500000|2021-12-02 01:45:00|1027.23|1025.23|1028.7|1026.7|1029.69|1027.69|1026.24|1024.24|0
1638409800000|2021-12-02 01:50:00|1028.46|1026.46|1030.67|1028.67|1031.9|1029.9|1027.47|1025.47|0
1638410100000|2021-12-02 01:55:00|1030.18|1028.18|1039.03|1037.03|1040.02|1038.02|1029.93|1027.93|0
1638410400000|2021-12-02 02:00:00|1038.79|1036.79|1034.85|1032.85|1038.79|1036.79|1032.39|1030.39|0
1638410700000|2021-12-02 02:05:00|1034.6|1032.6|1036.07|1034.07|1036.81|1034.81|1032.63|1030.63|0
1638411000000|2021-12-02 02:10:00|1036.19|1034.19|1035.33|1033.33|1038.54|1036.54|1035.33|1033.33|0
1638411300000|2021-12-02 02:15:00|1035.7|1033.7|1033.36|1031.36|1035.83|1033.83|1032.38|1030.38|0
1638411600000|2021-12-02 02:20:00|1033.12|1031.12|1035.45|1033.45|1035.82|1033.82|1031.76|1029.76|0
1638411900000|2021-12-02 02:25:00|1035.33|1033.33|1034.83|1032.83|1036.8|1034.8|1034.1|1032.1|0
1638412200000|2021-12-02 02:30:00|1035.08|1033.08|1037.29|1035.29|1038.03|1036.03|1034.71|1032.71|0
1638412500000|2021-12-02 02:35:00|1037.05|1035.05|1037.04|1035.04|1038.03|1036.03|1036.31|1034.31|0
1638412800000|2021-12-02 02:40:00|1036.8|1034.8|1042.82|1040.82|1043.69|1041.69|1036.8|1034.8|0
1638413100000|2021-12-02 02:45:00|1042.71|1040.71|1041.47|1039.47|1043.2|1041.2|1039.75|1037.75|0
1638413400000|2021-12-02 02:50:00|1041.72|1039.72|1042.7|1040.7|1042.95|1040.95|1040.49|1038.49|0
1638413700000|2021-12-02 02:55:00|1042.95|1040.95|1046.15|1044.15|1046.76|1044.76|1042.45|1040.45|0
1638414000000|2021-12-02 03:00:00|1046.26|1044.26|1043.93|1041.93|1046.39|1044.39|1043.44|1041.44|0
1638414300000|2021-12-02 03:05:00|1043.68|1041.68|1043.68|1041.68|1044.42|1042.42|1041.96|1039.96|0
1638414600000|2021-12-02 03:10:00|1043.92|1041.92|1041.46|1039.46|1044.42|1042.42|1040.23|1038.23|0
1638414900000|2021-12-02 03:15:00|1041.71|1039.71|1039.24|1037.24|1041.71|1039.71|1038.01|1036.01|0
1638415200000|2021-12-02 03:20:00|1039.36|1037.36|1038.75|1036.75|1040.72|1038.72|1038.75|1036.75|0
1638415500000|2021-12-02 03:25:00|1038.99|1036.99|1039.98|1037.98|1040.47|1038.47|1037.27|1035.27|0
1638415800000|2021-12-02 03:30:00|1039.73|1037.73|1040.71|1038.71|1041.7|1039.7|1039.73|1037.73|0
1638416100000|2021-12-02 03:35:00|1040.47|1038.47|1038.25|1036.25|1040.71|1038.71|1036.4|1034.4|0
1638416400000|2021-12-02 03:40:00|1038|1036|1038|1036|1038.74|1036.74|1036.52|1034.52|0
1638416700000|2021-12-02 03:45:00|1038.12|1036.12|1039.97|1037.97|1040.7|1038.7|1035.65|1033.65|0
1638417000000|2021-12-02 03:50:00|1039.72|1037.72|1039.96|1037.96|1041.2|1039.2|1039.23|1037.23|0
1638417300000|2021-12-02 03:55:00|1039.72|1037.72|1040.21|1038.21|1040.7|1038.7|1038.73|1036.73|0
1638417600000|2021-12-02 04:00:00|1041.19|1039.19|1044.76|1042.76|1045.38|1043.38|1041.19|1039.19|0
1638417900000|2021-12-02 04:05:00|1044.64|1042.64|1041.93|1039.93|1045.38|1043.38|1041.19|1039.19|0
1638418200000|2021-12-02 04:10:00|1041.68|1039.68|1041.92|1039.92|1042.66|1040.66|1041.19|1039.19|0
1638418500000|2021-12-02 04:15:00|1041.68|1039.68|1040.2|1038.2|1042.66|1040.66|1039.71|1037.71|0
1638418800000|2021-12-02 04:20:00|1040.32|1038.32|1040.44|1038.44|1040.94|1038.94|1039.21|1037.21|0
1638419100000|2021-12-02 04:25:00|1040.31|1038.31|1039.45|1037.45|1040.31|1038.31|1038.34|1036.34|0
1638419400000|2021-12-02 04:30:00|1039.7|1037.7|1041.67|1039.67|1042.16|1040.16|1037.24|1035.24|0
1638419700000|2021-12-02 04:35:00|1041.91|1039.91|1040.43|1038.43|1041.91|1039.91|1038.96|1036.96|0
1638420000000|2021-12-02 04:40:00|1040.31|1038.31|1040.68|1038.68|1042.16|1040.16|1040.19|1038.19|0
1638420300000|2021-12-02 04:45:00|1040.43|1038.43|1041.04|1039.04|1041.42|1039.42|1039.56|1037.56|0
1638420600000|2021-12-02 04:50:00|1041.17|1039.17|1037.96|1035.96|1041.17|1039.17|1037.72|1035.72|0
1638420900000|2021-12-02 04:55:00|1038.21|1036.21|1038.45|1036.45|1038.82|1036.82|1036.98|1034.98|0
1638421200000|2021-12-02 05:00:00|1038.21|1036.21|1036.6|1034.6|1039.44|1037.44|1036.24|1034.24|0
1638421500000|2021-12-02 05:05:00|1036.73|1034.73|1036.73|1034.73|1037.71|1035.71|1035.5|1033.5|0
1638421800000|2021-12-02 05:10:00|1036.97|1034.97|1036.65|1034.65|1036.97|1034.97|1035.67|1033.67|0
1638422100000|2021-12-02 05:15:00|1036.41|1034.41|1037.88|1035.88|1038.87|1036.87|1035.67|1033.67|0
1638422400000|2021-12-02 05:20:00|1037.39|1035.39|1038.87|1036.87|1038.87|1036.87|1036.4|1034.4|0
1638422700000|2021-12-02 05:25:00|1038.62|1036.62|1040.1|1038.1|1040.34|1038.34|1038.13|1036.13|0
1638423000000|2021-12-02 05:30:00|1039.97|1037.97|1039.35|1037.35|1040.34|1038.34|1037.88|1035.88|0
1638423300000|2021-12-02 05:35:00|1039.6|1037.6|1038.86|1036.86|1039.85|1037.85|1038.61|1036.61|0
1638423600000|2021-12-02 05:40:00|1038.98|1036.98|1039.1|1037.1|1039.84|1037.84|1038.36|1036.36|0
1638423900000|2021-12-02 05:45:00|1038.86|1036.86|1040.33|1038.33|1040.33|1038.33|1038.61|1036.61|0
1638424200000|2021-12-02 05:50:00|1040.09|1038.09|1042.06|1040.06|1042.8|1040.8|1040.09|1038.09|0
1638424500000|2021-12-02 05:55:00|1042.17|1040.17|1041.43|1039.43|1042.3|1040.3|1041.07|1039.07|0
1638424800000|2021-12-02 06:00:00|1041.56|1039.56|1038.85|1036.85|1041.81|1039.81|1038.35|1036.35|0
1638425100000|2021-12-02 06:05:00|1038.6|1036.6|1038.35|1036.35|1039.83|1037.83|1037.61|1035.61|0
1638425400000|2021-12-02 06:10:00|1038.11|1036.11|1040.32|1038.32|1040.44|1038.44|1038.11|1036.11|0
1638425700000|2021-12-02 06:15:00|1040.81|1038.81|1039.33|1037.33|1041.18|1039.18|1039.09|1037.09|0
1638426000000|2021-12-02 06:20:00|1039.58|1037.58|1037.85|1035.85|1039.83|1037.83|1037.11|1035.11|0
1638426300000|2021-12-02 06:25:00|1037.72|1035.72|1038.95|1036.95|1039.08|1037.08|1037.72|1035.72|0
1638426600000|2021-12-02 06:30:00|1039.08|1037.08|1042.78|1040.78|1042.78|1040.78|1039.08|1037.08|0
1638426900000|2021-12-02 06:35:00|1042.65|1040.65|1044.75|1042.75|1045.24|1043.24|1042.65|1040.65|0
1638427200000|2021-12-02 06:40:00|1044.5|1042.5|1044.86|1042.86|1046.72|1044.72|1043.27|1041.27|0
1638427500000|2021-12-02 06:45:00|1044.74|1042.74|1046.09|1044.09|1047.45|1045.45|1044|1042|0
1638427800000|2021-12-02 06:50:00|1045.97|1043.97|1045.35|1043.35|1045.97|1043.97|1044.49|1042.49|0
1638428100000|2021-12-02 06:55:00|1045.48|1043.48|1052|1050|1052.74|1050.74|1043.75|1041.75|0
1638428400000|2021-12-02 07:00:00|1052.38|1050.38|1052.38|1050.38|1053.61|1051.61|1048.93|1046.93|0
1638428700000|2021-12-02 07:05:00|1052.25|1050.25|1050.27|1048.27|1055.58|1053.58|1050.27|1048.27|0
1638429000000|2021-12-02 07:10:00|1050.4|1048.4|1050.89|1048.89|1051.39|1049.39|1048.18|1046.18|0
1638429300000|2021-12-02 07:15:00|1051.26|1049.26|1047.19|1045.19|1051.63|1049.63|1045.47|1043.47|0
1638429600000|2021-12-02 07:20:00|1047.44|1045.44|1043.25|1041.25|1047.44|1045.44|1042.75|1040.75|0
1638429900000|2021-12-02 07:25:00|1042.63|1040.63|1037.58|1035.58|1045.22|1043.22|1035.85|1033.85|0
1638430200000|2021-12-02 07:30:00|1037.94|1035.94|1037.57|1035.57|1041.02|1039.02|1036.59|1034.59|0
1638430500000|2021-12-02 07:35:00|1038.19|1036.19|1041.92|1039.92|1042.66|1040.66|1037.94|1035.94|0
1638430800000|2021-12-02 07:40:00|1041.55|1039.55|1042.17|1040.17|1042.41|1040.41|1039.82|1037.82|0
1638431100000|2021-12-02 07:45:00|1042.41|1040.41|1044.38|1042.38|1044.63|1042.63|1042.16|1040.16|0
1638431400000|2021-12-02 07:50:00|1044.87|1042.87|1045.12|1043.12|1046.84|1044.84|1043.64|1041.64|0
1638431700000|2021-12-02 07:55:00|1044.87|1042.87|1039.7|1037.7|1045.61|1043.61|1039.45|1037.45|0
1638432000000|2021-12-02 08:00:00|1040.43|1038.43|1039.94|1037.94|1044.62|1042.62|1038.96|1036.96|0
1638432300000|2021-12-02 08:05:00|1039.99|1038.39|1032.84|1031.24|1041.71|1040.11|1031.86|1030.26|0
1638432600000|2021-12-02 08:10:00|1032.1|1030.5|1031.73|1030.13|1032.35|1030.75|1028.9|1027.3|0
1638432900000|2021-12-02 08:15:00|1030.87|1029.27|1037.02|1035.42|1037.39|1035.79|1030.62|1029.02|0
1638433200000|2021-12-02 08:20:00|1037.27|1035.67|1042.44|1040.84|1042.93|1041.33|1035.55|1033.95|0
1638433500000|2021-12-02 08:25:00|1042.69|1041.09|1039.97|1038.37|1043.18|1041.58|1038.61|1037.01|0
1638433800000|2021-12-02 08:30:00|1039.73|1038.13|1031.6|1030|1039.73|1038.13|1030.12|1028.52|0
1638434100000|2021-12-02 08:35:00|1032.09|1030.49|1031.35|1029.75|1035.54|1033.94|1030.12|1028.52|0
1638434400000|2021-12-02 08:40:00|1031.1|1029.5|1035.04|1033.44|1036.39|1034.79|1030.37|1028.77|0
1638434700000|2021-12-02 08:45:00|1035.78|1034.18|1036.27|1034.67|1037.5|1035.9|1034.17|1032.57|0
1638435000000|2021-12-02 08:50:00|1036.52|1034.92|1040.7|1039.1|1041.19|1039.59|1036.02|1034.42|0
1638435300000|2021-12-02 08:55:00|1040.95|1039.35|1039.78|1038.18|1041.69|1040.09|1039.02|1037.42|0
1638435600000|2021-12-02 09:00:00|1039.53|1037.93|1044.58|1042.98|1044.96|1043.36|1037.31|1035.71|0
1638435900000|2021-12-02 09:05:00|1044.96|1043.36|1045.45|1043.85|1046.06|1044.46|1044.46|1042.86|0
1638436200000|2021-12-02 09:10:00|1045.94|1044.34|1049.15|1047.55|1049.64|1048.04|1044.71|1043.11|0
1638436500000|2021-12-02 09:15:00|1049.4|1047.8|1050.77|1049.17|1052.36|1050.76|1048.16|1046.56|0
1638436800000|2021-12-02 09:20:00|1051.02|1049.42|1051.84|1050.24|1051.84|1050.24|1048.14|1046.54|0
1638437100000|2021-12-02 09:25:00|1051.1|1049.5|1047.89|1046.29|1052.09|1050.49|1046.9|1045.3|0
1638437400000|2021-12-02 09:30:00|1048.13|1046.53|1043.55|1041.95|1048.13|1046.53|1043.31|1041.71|0
1638437700000|2021-12-02 09:35:00|1043.44|1041.84|1045.9|1044.3|1046.02|1044.42|1041.71|1040.11|0
1638438000000|2021-12-02 09:40:00|1045.66|1044.06|1044.42|1042.82|1047.26|1045.66|1042.94|1041.34|0
1638438300000|2021-12-02 09:45:00|1044.17|1042.57|1040.96|1039.36|1045.66|1044.06|1040.96|1039.36|0
1638438600000|2021-12-02 09:50:00|1041.7|1040.1|1044.04|1042.44|1044.54|1042.94|1040.47|1038.87|0
1638438900000|2021-12-02 09:55:00|1044.78|1043.18|1046.02|1044.42|1047.01|1045.41|1044.78|1043.18|0
1638439200000|2021-12-02 10:00:00|1046.51|1044.91|1044.29|1042.69|1047.25|1045.65|1042.92|1041.32|0
1638439500000|2021-12-02 10:05:00|1044.16|1042.56|1042.56|1040.96|1045.03|1043.43|1042.43|1040.83|0
1638439800000|2021-12-02 10:10:00|1042.31|1040.71|1033.91|1032.31|1042.31|1040.71|1033.67|1032.07|0
1638440100000|2021-12-02 10:15:00|1032.43|1030.83|1034.53|1032.93|1034.9|1033.3|1030.1|1028.5|0
1638440400000|2021-12-02 10:20:00|1035.64|1034.04|1038.73|1037.13|1038.97|1037.37|1030.95|1029.35|0
1638440700000|2021-12-02 10:25:00|1038.48|1036.88|1037.98|1036.38|1040.45|1038.85|1036.75|1035.15|0
1638441000000|2021-12-02 10:30:00|1037.36|1035.76|1039.71|1038.11|1039.96|1038.36|1035.52|1033.92|0
1638441300000|2021-12-02 10:35:00|1039.83|1038.23|1047.11|1045.51|1047.11|1045.51|1038.72|1037.12|0
1638441600000|2021-12-02 10:40:00|1047.36|1045.76|1044.05|1042.45|1047.61|1046.01|1043.18|1041.58|0
1638441900000|2021-12-02 10:45:00|1044.17|1042.57|1044.66|1043.06|1046.27|1044.67|1043.31|1041.71|0
1638442200000|2021-12-02 10:50:00|1044.42|1042.82|1044.54|1042.94|1046.27|1044.67|1041.33|1039.73|0
1638442500000|2021-12-02 10:55:00|1044.3|1042.7|1043.96|1042.36|1044.82|1043.22|1041.98|1040.38|0
1638442800000|2021-12-02 11:00:00|1043.71|1042.11|1040.25|1038.65|1044.45|1042.85|1039.27|1037.67|0
1638443100000|2021-12-02 11:05:00|1040.37|1038.77|1042.72|1041.12|1043.22|1041.62|1040.37|1038.77|0
1638443400000|2021-12-02 11:10:00|1042.97|1041.37|1041.24|1039.64|1043.71|1042.11|1039.88|1038.28|0
1638443700000|2021-12-02 11:15:00|1040.5|1038.9|1037.28|1035.68|1041.24|1039.64|1037.04|1035.44|0
1638444000000|2021-12-02 11:20:00|1037.04|1035.44|1038.76|1037.16|1039.87|1038.27|1037.04|1035.44|0
1638444300000|2021-12-02 11:25:00|1038.64|1037.04|1038.76|1037.16|1040.74|1039.14|1037.4|1035.8|0
1638444600000|2021-12-02 11:30:00|1038.88|1037.28|1038.51|1036.91|1042.47|1040.87|1038.27|1036.67|0
1638444900000|2021-12-02 11:35:00|1038.76|1037.16|1037.52|1035.92|1039.01|1037.41|1036.04|1034.44|0
1638445200000|2021-12-02 11:40:00|1037.64|1036.04|1037.27|1035.67|1039|1037.4|1036.16|1034.56|0
1638445500000|2021-12-02 11:45:00|1037.15|1035.55|1039.74|1038.14|1040.98|1039.38|1037.03|1035.43|0
1638445800000|2021-12-02 11:50:00|1039.61|1038.01|1039.99|1038.39|1040.73|1039.13|1037.77|1036.17|0
1638446100000|2021-12-02 11:55:00|1040.23|1038.63|1040.23|1038.63|1042.21|1040.61|1039.61|1038.01|0
1638446400000|2021-12-02 12:00:00|1039.99|1038.39|1040.23|1038.63|1043.31|1041.71|1038.5|1036.9|0
1638446700000|2021-12-02 12:05:00|1040.48|1038.88|1031.83|1030.23|1040.48|1038.88|1031.83|1030.23|0
1638447000000|2021-12-02 12:10:00|1032.08|1030.48|1032.2|1030.6|1035.53|1033.93|1030.6|1029|0
1638447300000|2021-12-02 12:15:00|1032.08|1030.48|1028.62|1027.02|1032.69|1031.09|1027.14|1025.54|0
1638447600000|2021-12-02 12:20:00|1028.13|1026.53|1028.6|1027|1030.08|1028.48|1026.38|1024.78|0
1638447900000|2021-12-02 12:25:00|1028.47|1026.87|1023.17|1021.57|1028.84|1027.24|1019.47|1017.87|0
1638448200000|2021-12-02 12:30:00|1023.42|1021.82|1020.95|1019.35|1023.78|1022.18|1020.46|1018.86|0
1638448500000|2021-12-02 12:35:00|1021.07|1019.47|1020.95|1019.35|1023.66|1022.06|1020.21|1018.61|0
1638448800000|2021-12-02 12:40:00|1020.21|1018.61|1016.34|1014.74|1020.21|1018.61|1013.63|1012.03|0
1638449100000|2021-12-02 12:45:00|1016.58|1014.98|1019.04|1017.44|1019.53|1017.93|1016.34|1014.74|0
1638449400000|2021-12-02 12:50:00|1018.8|1017.2|1025.2|1023.6|1025.2|1023.6|1018.55|1016.95|0
1638449700000|2021-12-02 12:55:00|1024.7|1023.1|1027.66|1026.06|1028.64|1027.04|1024.7|1023.1|0
1638450000000|2021-12-02 13:00:00|1027.41|1025.81|1032.09|1030.49|1032.09|1030.49|1026.42|1024.82|0
1638450300000|2021-12-02 13:05:00|1031.84|1030.24|1035.54|1033.94|1036.28|1034.68|1029.99|1028.39|0
1638450600000|2021-12-02 13:10:00|1035.78|1034.18|1033.59|1031.99|1036.77|1035.17|1031.1|1029.5|0
1638450900000|2021-12-02 13:15:00|1033.34|1031.74|1029.05|1027.45|1034.73|1033.13|1028.8|1027.2|0
1638451200000|2021-12-02 13:20:00|1028.56|1026.96|1023.62|1022.02|1030.53|1028.93|1022.88|1021.28|0
1638451500000|2021-12-02 13:25:00|1023.87|1022.27|1027.07|1025.47|1027.57|1025.97|1022.14|1020.54|0
1638451800000|2021-12-02 13:30:00|1026.33|1024.73|1029.54|1027.94|1031.88|1030.28|1026.21|1024.61|0
1638452100000|2021-12-02 13:35:00|1029.05|1027.45|1024.11|1022.51|1031.26|1029.66|1023.62|1022.02|0
1638452400000|2021-12-02 13:40:00|1023.62|1022.02|1018.44|1016.84|1025.1|1023.5|1017.95|1016.35|0
1638452700000|2021-12-02 13:45:00|1018.93|1017.33|1019.42|1017.82|1021.15|1019.55|1016.71|1015.11|0
1638453000000|2021-12-02 13:50:00|1018.06|1016.46|1022.13|1020.53|1022.13|1020.53|1016.71|1015.11|0
1638453300000|2021-12-02 13:55:00|1022.62|1021.02|1020.9|1019.3|1023.36|1021.76|1020.9|1019.3|0
1638453600000|2021-12-02 14:00:00|1020.4|1018.8|1013.99|1012.39|1024.84|1023.24|1013.75|1012.15|0
1638453900000|2021-12-02 14:05:00|1013.75|1012.15|1013.99|1012.39|1014.98|1013.38|1009.31|1007.71|0
1638454200000|2021-12-02 14:10:00|1014.24|1012.64|1015.35|1013.75|1016.7|1015.1|1013.34|1011.74|0
1638454500000|2021-12-02 14:15:00|1015.59|1013.99|1013.37|1011.77|1017.56|1015.96|1011.65|1010.05|0
1638454800000|2021-12-02 14:20:00|1013.13|1011.53|1013.62|1012.02|1015.59|1013.99|1011.65|1010.05|0
1638455100000|2021-12-02 14:25:00|1013.86|1012.26|1013.12|1011.52|1018.05|1016.45|1012.88|1011.28|0
1638455400000|2021-12-02 14:30:00|1013.37|1011.77|1012.63|1011.03|1022.24|1020.64|1010.91|1009.31|0
1638455700000|2021-12-02 14:35:00|1014.35|1012.75|1040.69|1039.09|1040.69|1039.09|1010.66|1009.06|0
1638456000000|2021-12-02 14:40:00|1041.43|1039.83|1044.39|1042.79|1049.08|1047.48|1037.73|1036.13|0
1638456300000|2021-12-02 14:45:00|1044.88|1043.28|1050.57|1048.97|1055.71|1054.11|1041.43|1039.83|0
1638456600000|2021-12-02 14:50:00|1050.32|1048.72|1063.43|1061.83|1064.17|1062.57|1049.83|1048.23|0
1638456900000|2021-12-02 14:55:00|1063.18|1061.58|1063.92|1062.32|1064.66|1063.06|1057.99|1056.39|0
1638457200000|2021-12-02 15:00:00|1064.66|1063.06|1067.63|1066.03|1068.87|1067.27|1054.52|1052.92|0
1638457500000|2021-12-02 15:05:00|1066.89|1065.29|1054.46|1052.86|1068.13|1066.53|1052.54|1050.94|0
1638457800000|2021-12-02 15:10:00|1054.71|1053.11|1052.23|1050.63|1056.19|1054.59|1047.54|1045.94|0
1638458100000|2021-12-02 15:15:00|1053.22|1051.62|1047.23|1045.63|1053.22|1051.62|1044.08|1042.48|0
1638458400000|2021-12-02 15:20:00|1046.74|1045.14|1053.65|1052.05|1054.64|1053.04|1043.04|1041.44|0
1638458700000|2021-12-02 15:25:00|1052.66|1051.06|1056.36|1054.76|1059.82|1058.22|1046.24|1044.64|0
1638459000000|2021-12-02 15:30:00|1056.86|1055.26|1043.93|1042.33|1061.3|1059.7|1043.68|1042.08|0
1638459300000|2021-12-02 15:35:00|1043.68|1042.08|1034.64|1033.04|1044.88|1043.28|1031.93|1030.33|0
1638459600000|2021-12-02 15:40:00|1036.37|1034.77|1029.1|1027.5|1042.04|1040.44|1029.1|1027.5|0
1638459900000|2021-12-02 15:45:00|1029.59|1027.99|1042.15|1040.55|1044.37|1042.77|1026.88|1025.28|0
1638460200000|2021-12-02 15:50:00|1043.38|1041.78|1036.73|1035.13|1047.32|1045.72|1035|1033.4|0
1638460500000|2021-12-02 15:55:00|1037.57|1035.97|1056.05|1054.45|1056.29|1054.69|1035.6|1034|0
1638460800000|2021-12-02 16:00:00|1055.67|1054.07|1051.11|1049.51|1060.24|1058.64|1049.39|1047.79|0
1638461100000|2021-12-02 16:05:00|1051.85|1050.25|1065.18|1063.58|1065.92|1064.32|1050.87|1049.27|0
1638461400000|2021-12-02 16:10:00|1064.94|1063.34|1063.21|1061.61|1067.41|1065.81|1058.02|1056.42|0
1638461700000|2021-12-02 16:15:00|1064.93|1063.33|1068.14|1066.54|1070.86|1069.26|1063.21|1061.61|0
1638462000000|2021-12-02 16:20:00|1068.39|1066.79|1067.15|1065.55|1074.81|1073.21|1067.02|1065.42|0
1638462300000|2021-12-02 16:25:00|1067.4|1065.8|1068.88|1067.28|1072.83|1071.23|1066.66|1065.06|0
1638462600000|2021-12-02 16:30:00|1069.37|1067.77|1056.04|1054.44|1071.67|1070.07|1050.86|1049.26|0
1638462900000|2021-12-02 16:35:00|1056.53|1054.93|1059.49|1057.89|1064.3|1062.7|1053.82|1052.22|0
1638463200000|2021-12-02 16:40:00|1058.75|1057.15|1058.01|1056.41|1068.87|1067.27|1057.76|1056.16|0
1638463500000|2021-12-02 16:45:00|1057.27|1055.67|1066.15|1064.55|1066.9|1065.3|1053.81|1052.21|0
1638463800000|2021-12-02 16:50:00|1065.41|1063.81|1067.3|1065.7|1068.62|1067.02|1063.35|1061.75|0
1638464100000|2021-12-02 16:55:00|1067.05|1065.45|1073.23|1071.63|1076.19|1074.59|1060.63|1059.03|0
1638464400000|2021-12-02 17:00:00|1073.72|1072.12|1078.41|1076.81|1079.65|1078.05|1069.52|1067.92|0
1638464700000|2021-12-02 17:05:00|1078.29|1076.69|1081.63|1080.03|1082.12|1080.52|1074.95|1073.35|0
1638465000000|2021-12-02 17:10:00|1081.13|1079.53|1084.84|1083.24|1084.84|1083.24|1079.65|1078.05|0
1638465300000|2021-12-02 17:15:00|1084.59|1082.99|1082.86|1081.26|1085.33|1083.73|1080.63|1079.03|0
1638465600000|2021-12-02 17:20:00|1083.36|1081.76|1087.57|1085.97|1088.56|1086.96|1083.36|1081.76|0
1638465900000|2021-12-02 17:25:00|1088.07|1086.47|1087.82|1086.22|1088.81|1087.21|1086.08|1084.48|0
1638466200000|2021-12-02 17:30:00|1088.06|1086.46|1082.36|1080.76|1089.06|1087.46|1082.36|1080.76|0
1638466500000|2021-12-02 17:35:00|1082.61|1081.01|1082.61|1081.01|1085.09|1083.49|1077.66|1076.06|0
1638466800000|2021-12-02 17:40:00|1081.87|1080.27|1080.38|1078.78|1086.08|1084.48|1079.39|1077.79|0
1638467100000|2021-12-02 17:45:00|1080.13|1078.53|1089.05|1087.45|1089.05|1087.45|1080.13|1078.53|0
1638467400000|2021-12-02 17:50:00|1088.31|1086.71|1081.37|1079.77|1089.05|1087.45|1081.12|1079.52|0
1638467700000|2021-12-02 17:55:00|1081.62|1080.02|1082.11|1080.51|1085.08|1083.48|1079.38|1077.78|0
1638468000000|2021-12-02 18:00:00|1083.1|1081.5|1083.35|1081.75|1083.6|1082|1072.7|1071.1|0
1638468300000|2021-12-02 18:05:00|1084.34|1082.74|1079.03|1077.43|1086.07|1084.47|1075.81|1074.21|0
1638468600000|2021-12-02 18:10:00|1079.27|1077.67|1084.97|1083.37|1085.21|1083.61|1075.81|1074.21|0
1638468900000|2021-12-02 18:15:00|1085.46|1083.86|1081.75|1080.15|1086.2|1084.6|1080.51|1078.91|0
1638469200000|2021-12-02 18:20:00|1082.74|1081.14|1073.13|1071.53|1083.48|1081.88|1070.16|1068.56|0
1638469500000|2021-12-02 18:25:00|1073.63|1072.03|1072.39|1070.79|1076.35|1074.75|1070.41|1068.81|0
1638469800000|2021-12-02 18:30:00|1073.38|1071.78|1079.81|1078.21|1080.06|1078.46|1068.18|1066.58|0
1638470100000|2021-12-02 18:35:00|1079.32|1077.72|1081.79|1080.19|1082.29|1080.69|1076.35|1074.75|0
1638470400000|2021-12-02 18:40:00|1081.3|1079.7|1078.57|1076.97|1083.15|1081.55|1077.33|1075.73|0
1638470700000|2021-12-02 18:45:00|1079.07|1077.47|1074.86|1073.26|1079.07|1077.47|1070.9|1069.3|0
1638471000000|2021-12-02 18:50:00|1074.61|1073.01|1084.76|1083.16|1085.99|1084.39|1070.16|1068.56|0
1638471300000|2021-12-02 18:55:00|1084.51|1082.91|1088.72|1087.12|1089.46|1087.86|1084.51|1082.91|0
1638471600000|2021-12-02 19:00:00|1088.47|1086.87|1086.24|1084.64|1090.2|1088.6|1083.76|1082.16|0
1638471900000|2021-12-02 19:05:00|1086.73|1085.13|1086.73|1085.13|1089.21|1087.61|1083.14|1081.54|0
1638472200000|2021-12-02 19:10:00|1087.48|1085.88|1083.76|1082.16|1088.22|1086.62|1081.28|1079.68|0
1638472500000|2021-12-02 19:15:00|1084.75|1083.15|1089.7|1088.1|1090.94|1089.34|1083.63|1082.03|0
1638472800000|2021-12-02 19:20:00|1089.45|1087.85|1086.73|1085.13|1090.19|1088.59|1086.23|1084.63|0
1638473100000|2021-12-02 19:25:00|1086.98|1085.38|1092.17|1090.57|1092.67|1091.07|1084.5|1082.9|0
1638473400000|2021-12-02 19:30:00|1091.93|1090.33|1089.81|1088.21|1092.92|1091.32|1088.95|1087.35|0
1638473700000|2021-12-02 19:35:00|1089.94|1088.34|1088.66|1087.06|1091.43|1089.83|1084.99|1083.39|0
1638474000000|2021-12-02 19:40:00|1088.91|1087.31|1088.41|1086.81|1090.64|1089.04|1086.43|1084.83|0
1638474300000|2021-12-02 19:45:00|1088.66|1087.06|1080.98|1079.38|1089.65|1088.05|1080.98|1079.38|0
1638474600000|2021-12-02 19:50:00|1082.22|1080.62|1080.98|1079.38|1085.68|1084.08|1078.25|1076.65|0
1638474900000|2021-12-02 19:55:00|1081.22|1079.62|1083.2|1081.6|1088.16|1086.56|1080.73|1079.13|0
1638475200000|2021-12-02 20:00:00|1084.19|1082.59|1086.92|1085.32|1089.15|1087.55|1083.45|1081.85|0
1638475500000|2021-12-02 20:05:00|1087.16|1085.56|1087.91|1086.31|1091.62|1090.02|1084.44|1082.84|0
1638475800000|2021-12-02 20:10:00|1088.15|1086.55|1083.2|1081.6|1088.15|1086.55|1076.02|1074.42|0
1638476100000|2021-12-02 20:15:00|1084.44|1082.84|1081.21|1079.61|1085.43|1083.83|1079.23|1077.63|0
1638476400000|2021-12-02 20:20:00|1079.98|1078.38|1079.23|1077.63|1082.2|1080.6|1077.01|1075.41|0
1638476700000|2021-12-02 20:25:00|1078.98|1077.38|1080.72|1079.12|1085.18|1083.58|1077.99|1076.39|0
1638477000000|2021-12-02 20:30:00|1080.96|1079.36|1088.89|1087.29|1091.37|1089.77|1080.72|1079.12|0
1638477300000|2021-12-02 20:35:00|1088.14|1086.54|1089.75|1088.15|1091.24|1089.64|1085.42|1083.82|0
1638477600000|2021-12-02 20:40:00|1089.01|1087.41|1091.48|1089.88|1095.82|1094.22|1088.51|1086.91|0
1638477900000|2021-12-02 20:45:00|1091.73|1090.13|1090.24|1088.64|1093.22|1091.62|1083.06|1081.46|0
1638478200000|2021-12-02 20:50:00|1087.52|1085.92|1075.13|1073.53|1089.99|1088.39|1073.39|1071.79|0
1638478500000|2021-12-02 20:55:00|1075.37|1073.77|1077.85|1076.25|1080.82|1079.22|1068.68|1067.08|0
1638478800000|2021-12-02 21:00:00|1080.33|1078.73|1077.85|1076.25|1084.29|1082.69|1076.86|1075.26|0
1638479100000|2021-12-02 21:05:00|1078.34|1076.74|1078.05|1076.45|1082.06|1080.46|1078.05|1076.45|0
1638479400000|2021-12-02 21:10:00|1077.81|1076.21|1075.33|1073.73|1080.28|1078.68|1075.08|1073.48|0
1638479700000|2021-12-02 21:15:00|1076.02|1074.02|1080.23|1078.23|1080.98|1078.98|1075.53|1073.53|0
1638480000000|2021-12-02 21:20:00|1080.1|1078.1|1080.73|1078.73|1082.46|1080.46|1079.49|1077.49|0
1638480300000|2021-12-02 21:25:00|1080.6|1078.6|1081.22|1079.22|1081.47|1079.47|1079.74|1077.74|0
1638480600000|2021-12-02 21:30:00|1080.84|1078.84|1084.19|1082.19|1084.69|1082.69|1080.84|1078.84|0
1638480900000|2021-12-02 21:35:00|1084.44|1082.44|1085.06|1083.06|1085.18|1083.18|1083.2|1081.2|0
1638481200000|2021-12-02 21:40:00|1085.18|1083.18|1085.18|1083.18|1086.67|1084.67|1084.94|1082.94|0
1638481500000|2021-12-02 21:45:00|1085.43|1083.43|1085.18|1083.18|1087.41|1085.41|1084.44|1082.44|0
1638481800000|2021-12-02 21:50:00|1084.93|1082.93|1088.15|1086.15|1088.4|1086.4|1084.44|1082.44|0
1638482100000|2021-12-02 21:55:00|1088.4|1086.4|1087.78|1085.78|1088.52|1086.52|1086.42|1084.42|0
1638482400000|2021-12-02 22:00:00|1087.87|1085.87|1087.32|1085.32|1087.87|1085.87|1087.04|1085.04|0
1638482700000|2021-12-02 22:05:00|1087.36|1085.36|1087.5|1085.5|1087.54|1085.54|1087.14|1085.14|0
1638483000000|2021-12-02 22:10:00|1087.47|1085.47|1087.57|1085.57|1087.64|1085.64|1087.36|1085.36|0
1638483300000|2021-12-02 22:15:00|1087.42|1085.42|1087.75|1085.75|1088.01|1086.01|1087.21|1085.21|0
1638483600000|2021-12-02 22:20:00|1087.71|1085.71|1087.79|1085.79|1087.79|1085.79|1087.68|1085.68|0
1638483900000|2021-12-02 22:25:00|1087.75|1085.75|1087.9|1085.9|1088.01|1086.01|1087.75|1085.75|0
1638484200000|2021-12-02 22:30:00|1087.97|1085.97|1088.8|1086.8|1088.8|1086.8|1087.9|1085.9|0
1638484500000|2021-12-02 22:35:00|1088.94|1086.94|1089.23|1087.23|1089.26|1087.26|1088.94|1086.94|0
1638484800000|2021-12-02 22:40:00|1089.26|1087.26|1089.04|1087.04|1089.52|1087.52|1089.01|1087.01|0
1638485100000|2021-12-02 22:45:00|1089.23|1087.23|1088.97|1086.97|1089.23|1087.23|1088.69|1086.69|0
1638485400000|2021-12-02 22:50:00|1089.12|1087.12|1088.53|1086.53|1089.12|1087.12|1088.25|1086.25|0
1638485700000|2021-12-02 22:55:00|1088.64|1086.64|1088.14|1086.14|1088.97|1086.97|1088.14|1086.14|0
1638486000000|2021-12-02 23:00:00|1088.26|1086.26|1089.62|1087.62|1091.11|1089.11|1086.9|1084.9|0
1638486300000|2021-12-02 23:05:00|1089.87|1087.87|1087.64|1085.64|1090.12|1088.12|1087.64|1085.64|0
1638486600000|2021-12-02 23:10:00|1087.76|1085.76|1082.43|1080.43|1087.89|1085.89|1081.93|1079.93|0
1638486900000|2021-12-02 23:15:00|1082.93|1080.93|1077.97|1075.97|1083.67|1081.67|1075.74|1073.74|0
1638487200000|2021-12-02 23:20:00|1078.46|1076.46|1074.25|1072.25|1079.57|1077.57|1073.38|1071.38|0
1638487500000|2021-12-02 23:25:00|1074.37|1072.37|1073.26|1071.26|1076.97|1074.97|1073.26|1071.26|0
1638487800000|2021-12-02 23:30:00|1073.5|1071.5|1073.25|1071.25|1074.74|1072.74|1072.14|1070.14|0
1638488100000|2021-12-02 23:35:00|1074|1072|1073.25|1071.25|1075.48|1073.48|1073.01|1071.01|0
1638488400000|2021-12-02 23:40:00|1073.5|1071.5|1070.53|1068.53|1074.24|1072.24|1069.53|1067.53|0
1638488700000|2021-12-02 23:45:00|1070.77|1068.77|1070.52|1068.52|1072.63|1070.63|1069.53|1067.53|0
1638489000000|2021-12-02 23:50:00|1070.77|1068.77|1069.28|1067.28|1070.77|1068.77|1066.31|1064.31|0
1638489300000|2021-12-02 23:55:00|1069.53|1067.53|1064.58|1062.58|1070.27|1068.27|1063.46|1061.46|0
1638489600000|2021-12-03 00:00:00|1064.33|1062.33|1062.59|1060.59|1066.06|1064.06|1059.62|1057.62|0
1638489900000|2021-12-03 00:05:00|1062.84|1060.84|1065.07|1063.07|1065.07|1063.07|1062.1|1060.1|0
1638490200000|2021-12-03 00:10:00|1065.32|1063.32|1066.42|1064.42|1067.05|1065.05|1063.09|1061.09|0
1638490500000|2021-12-03 00:15:00|1066.55|1064.55|1068.04|1066.04|1068.29|1066.29|1063.58|1061.58|0
1638490800000|2021-12-03 00:20:00|1067.79|1065.79|1066.42|1064.42|1069.52|1067.52|1066.42|1064.42|0
1638491100000|2021-12-03 00:25:00|1066.3|1064.3|1070.51|1068.51|1071.26|1069.26|1066.3|1064.3|0
1638491400000|2021-12-03 00:30:00|1070.76|1068.76|1071.25|1069.25|1072.99|1070.99|1069.27|1067.27|0
1638491700000|2021-12-03 00:35:00|1071.01|1069.01|1070.26|1068.26|1072.24|1070.24|1068.53|1066.53|0
1638492000000|2021-12-03 00:40:00|1069.77|1067.77|1069.27|1067.27|1071.25|1069.25|1068.53|1066.53|0
1638492300000|2021-12-03 00:45:00|1069.39|1067.39|1067.53|1065.53|1069.88|1067.88|1067.04|1065.04|0
1638492600000|2021-12-03 00:50:00|1067.4|1065.4|1066.29|1064.29|1069.27|1067.27|1066.05|1064.05|0
1638492900000|2021-12-03 00:55:00|1066.54|1064.54|1068.03|1066.03|1068.77|1066.77|1066.29|1064.29|0
1638493200000|2021-12-03 01:00:00|1067.9|1065.9|1067.28|1065.28|1069.02|1067.02|1065.8|1063.8|0
1638493500000|2021-12-03 01:05:00|1067.53|1065.53|1073.97|1071.97|1074.47|1072.47|1067.53|1065.53|0
1638493800000|2021-12-03 01:10:00|1074.22|1072.22|1070.37|1068.37|1074.46|1072.46|1069.76|1067.76|0
1638494100000|2021-12-03 01:15:00|1070.25|1068.25|1071.24|1069.24|1071.24|1069.24|1069.26|1067.26|0
1638494400000|2021-12-03 01:20:00|1071.98|1069.98|1066.78|1064.78|1071.98|1069.98|1066.78|1064.78|0
1638494700000|2021-12-03 01:25:00|1067.03|1065.03|1063.56|1061.56|1067.27|1065.27|1063.31|1061.31|0
1638495000000|2021-12-03 01:30:00|1063.31|1061.31|1061.82|1059.82|1063.56|1061.56|1059.35|1057.35|0
1638495300000|2021-12-03 01:35:00|1061.57|1059.57|1057.36|1055.36|1061.57|1059.57|1056.37|1054.37|0
1638495600000|2021-12-03 01:40:00|1057.48|1055.48|1053.52|1051.52|1057.86|1055.86|1051.67|1049.67|0
1638495900000|2021-12-03 01:45:00|1053.15|1051.15|1050.43|1048.43|1053.15|1051.15|1047.7|1045.7|0
1638496200000|2021-12-03 01:50:00|1050.3|1048.3|1054.39|1052.39|1055.13|1053.13|1050.18|1048.18|0
1638496500000|2021-12-03 01:55:00|1054.63|1052.63|1057.11|1055.11|1057.36|1055.36|1053.89|1051.89|0
1638496800000|2021-12-03 02:00:00|1056.86|1054.86|1058.22|1056.22|1060.57|1058.57|1056.24|1054.24|0
1638497100000|2021-12-03 02:05:00|1057.85|1055.85|1056.86|1054.86|1059.34|1057.34|1056.12|1054.12|0
1638497400000|2021-12-03 02:10:00|1057.35|1055.35|1059.7|1057.7|1059.83|1057.83|1055.99|1053.99|0
1638497700000|2021-12-03 02:15:00|1059.58|1057.58|1056.48|1054.48|1060.57|1058.57|1056.48|1054.48|0
1638498000000|2021-12-03 02:20:00|1056.61|1054.61|1054.99|1052.99|1056.61|1054.61|1054.87|1052.87|0
1638498300000|2021-12-03 02:25:00|1054.87|1052.87|1056.85|1054.85|1056.85|1054.85|1054.13|1052.13|0
1638498600000|2021-12-03 02:30:00|1056.72|1054.72|1056.23|1054.23|1056.85|1054.85|1054.87|1052.87|0
1638498900000|2021-12-03 02:35:00|1056.35|1054.35|1054.62|1052.62|1056.6|1054.6|1054.12|1052.12|0
1638499200000|2021-12-03 02:40:00|1055.11|1053.11|1053.5|1051.5|1056.35|1054.35|1053.5|1051.5|0
1638499500000|2021-12-03 02:45:00|1053.63|1051.63|1058.33|1056.33|1059.57|1057.57|1053.63|1051.63|0
1638499800000|2021-12-03 02:50:00|1058.45|1056.45|1057.83|1055.83|1059.57|1057.57|1057.34|1055.34|0
1638500100000|2021-12-03 02:55:00|1057.71|1055.71|1059.81|1057.81|1060.18|1058.18|1057.71|1055.71|0
1638500400000|2021-12-03 03:00:00|1059.57|1057.57|1059.81|1057.81|1060.56|1058.56|1058.94|1056.94|0
1638500700000|2021-12-03 03:05:00|1060.06|1058.06|1060.55|1058.55|1061.05|1059.05|1059.07|1057.07|0
1638501000000|2021-12-03 03:10:00|1060.67|1058.67|1060.67|1058.67|1060.8|1058.8|1059.07|1057.07|0
1638501300000|2021-12-03 03:15:00|1060.92|1058.92|1062.28|1060.28|1063.03|1061.03|1060.92|1058.92|0
1638501600000|2021-12-03 03:20:00|1062.4|1060.4|1061.29|1059.29|1064.51|1062.51|1060.05|1058.05|0
1638501900000|2021-12-03 03:25:00|1061.41|1059.41|1062.53|1060.53|1062.78|1060.78|1060.55|1058.55|0
1638502200000|2021-12-03 03:30:00|1063.02|1061.02|1063.27|1061.27|1064.63|1062.63|1062.78|1060.78|0
1638502500000|2021-12-03 03:35:00|1063.02|1061.02|1068.1|1066.1|1068.47|1066.47|1062.78|1060.78|0
1638502800000|2021-12-03 03:40:00|1068.22|1066.22|1068.72|1066.72|1069.22|1067.22|1066.99|1064.99|0
1638503100000|2021-12-03 03:45:00|1068.47|1066.47|1070.95|1068.95|1071.31|1069.31|1067.98|1065.98|0
1638503400000|2021-12-03 03:50:00|1070.7|1068.7|1071.44|1069.44|1072.43|1070.43|1070.7|1068.7|0
1638503700000|2021-12-03 03:55:00|1071.19|1069.19|1070.32|1068.32|1071.19|1069.19|1068.71|1066.71|0
1638504000000|2021-12-03 04:00:00|1070.45|1068.45|1073.67|1071.67|1075.16|1073.16|1070.45|1068.45|0
1638504300000|2021-12-03 04:05:00|1073.92|1071.92|1074.66|1072.66|1077.39|1075.39|1072.93|1070.93|0
1638504600000|2021-12-03 04:10:00|1074.91|1072.91|1074.91|1072.91|1075.4|1073.4|1073.92|1071.92|0
1638504900000|2021-12-03 04:15:00|1075.15|1073.15|1073.67|1071.67|1075.15|1073.15|1073.17|1071.17|0
1638505200000|2021-12-03 04:20:00|1073.91|1071.91|1071.93|1069.93|1074.41|1072.41|1071.43|1069.43|0
1638505500000|2021-12-03 04:25:00|1072.18|1070.18|1072.05|1070.05|1073.42|1071.42|1071.43|1069.43|0
1638505800000|2021-12-03 04:30:00|1071.93|1069.93|1072.92|1070.92|1074.03|1072.03|1071.93|1069.93|0
1638506100000|2021-12-03 04:35:00|1073.04|1071.04|1073.04|1071.04|1073.91|1071.91|1072.04|1070.04|0
1638506400000|2021-12-03 04:40:00|1074.4|1072.4|1079.73|1077.73|1079.86|1077.86|1073.53|1071.53|0
1638506700000|2021-12-03 04:45:00|1079.61|1077.61|1077.13|1075.13|1080.1|1078.1|1077|1075|0
1638507000000|2021-12-03 04:50:00|1077|1075|1076.01|1074.01|1077.38|1075.38|1075.89|1073.89|0
1638507300000|2021-12-03 04:55:00|1075.89|1073.89|1076.88|1074.88|1077.62|1075.62|1075.14|1073.14|0
1638507600000|2021-12-03 05:00:00|1077.12|1075.12|1076.88|1074.88|1078.24|1076.24|1076.63|1074.63|0
1638507900000|2021-12-03 05:05:00|1076.63|1074.63|1074.51|1072.51|1076.88|1074.88|1074.27|1072.27|0
1638508200000|2021-12-03 05:10:00|1074.39|1072.39|1076.38|1074.38|1076.38|1074.38|1074.15|1072.15|0
1638508500000|2021-12-03 05:15:00|1076.62|1074.62|1077.61|1075.61|1078.86|1076.86|1076.38|1074.38|0
1638508800000|2021-12-03 05:20:00|1077.24|1075.24|1078.85|1076.85|1078.85|1076.85|1077.12|1075.12|0
1638509100000|2021-12-03 05:25:00|1079.1|1077.1|1078.72|1076.72|1080.34|1078.34|1077.61|1075.61|0
1638509400000|2021-12-03 05:30:00|1078.97|1076.97|1077.98|1075.98|1081.08|1079.08|1076.62|1074.62|0
1638509700000|2021-12-03 05:35:00|1077.86|1075.86|1082.07|1080.07|1082.32|1080.32|1077.48|1075.48|0
1638510000000|2021-12-03 05:40:00|1081.82|1079.82|1080.83|1078.83|1082.82|1080.82|1080.58|1078.58|0
1638510300000|2021-12-03 05:45:00|1080.95|1078.95|1081.23|1079.23|1082.57|1080.57|1080.7|1078.7|0
1638510600000|2021-12-03 05:50:00|1080.98|1078.98|1082.72|1080.72|1082.72|1080.72|1080.73|1078.73|0
1638510900000|2021-12-03 05:55:00|1082.47|1080.47|1080.35|1078.35|1082.72|1080.72|1079.24|1077.24|0
1638511200000|2021-12-03 06:00:00|1080.73|1078.73|1078.5|1076.5|1082.71|1080.71|1078.25|1076.25|0
1638511500000|2021-12-03 06:05:00|1078.99|1076.99|1082.71|1080.71|1082.71|1080.71|1078.25|1076.25|0
1638511800000|2021-12-03 06:10:00|1082.58|1080.58|1084.2|1082.2|1084.2|1082.2|1082.21|1080.21|0
1638512100000|2021-12-03 06:15:00|1084.32|1082.32|1082.71|1080.71|1084.45|1082.45|1082.71|1080.71|0
1638512400000|2021-12-03 06:20:00|1082.96|1080.96|1084.69|1082.69|1084.94|1082.94|1082.96|1080.96|0
1638512700000|2021-12-03 06:25:00|1084.44|1082.44|1084.31|1082.31|1085.19|1083.19|1083.32|1081.32|0
1638513000000|2021-12-03 06:30:00|1084.44|1082.44|1084.19|1082.19|1085.19|1083.19|1082.95|1080.95|0
1638513300000|2021-12-03 06:35:00|1084.31|1082.31|1080.59|1078.59|1084.31|1082.31|1080.47|1078.47|0
1638513600000|2021-12-03 06:40:00|1080.97|1078.97|1079.73|1077.73|1081.96|1079.96|1078.49|1076.49|0
1638513900000|2021-12-03 06:45:00|1079.6|1077.6|1083.45|1081.45|1084.06|1082.06|1078.24|1076.24|0
1638514200000|2021-12-03 06:50:00|1083.56|1081.56|1082.95|1080.95|1083.69|1081.69|1080.96|1078.96|0
1638514500000|2021-12-03 06:55:00|1083.2|1081.2|1080.47|1078.47|1083.2|1081.2|1077.98|1075.98|0
1638514800000|2021-12-03 07:00:00|1080.96|1078.96|1077.74|1075.74|1080.96|1078.96|1076|1074|0
1638515100000|2021-12-03 07:05:00|1077.49|1075.49|1076.74|1074.74|1077.73|1075.73|1076.25|1074.25|0
1638515400000|2021-12-03 07:10:00|1076.99|1074.99|1075.21|1073.21|1077.49|1075.49|1075|1073|0
1638515700000|2021-12-03 07:15:00|1074.97|1072.97|1074.09|1072.09|1077.2|1075.2|1073.97|1071.97|0
1638516000000|2021-12-03 07:20:00|1073.97|1071.97|1073.23|1071.23|1074.96|1072.96|1072.85|1070.85|0
1638516300000|2021-12-03 07:25:00|1073.47|1071.47|1077.94|1075.94|1077.94|1075.94|1073.47|1071.47|0
1638516600000|2021-12-03 07:30:00|1077.56|1075.56|1077.56|1075.56|1079.43|1077.43|1076.2|1074.2|0
1638516900000|2021-12-03 07:35:00|1077.69|1075.69|1078.18|1076.18|1079.67|1077.67|1077.19|1075.19|0
1638517200000|2021-12-03 07:40:00|1077.94|1075.94|1077.06|1075.06|1079.42|1077.42|1075.95|1073.95|0
1638517500000|2021-12-03 07:45:00|1077.19|1075.19|1079.67|1077.67|1079.92|1077.92|1075.95|1073.95|0
1638517800000|2021-12-03 07:50:00|1079.54|1077.54|1082.4|1080.4|1083.39|1081.39|1079.54|1077.54|0
1638518100000|2021-12-03 07:55:00|1082.27|1080.27|1084.38|1082.38|1085.13|1083.13|1081.16|1079.16|0
1638518400000|2021-12-03 08:00:00|1084.75|1082.75|1080.41|1078.41|1085.87|1083.87|1079.67|1077.67|0
1638518700000|2021-12-03 08:05:00|1080.46|1078.86|1082.81|1081.21|1083.19|1081.59|1079.71|1078.11|0
1638519000000|2021-12-03 08:10:00|1082.69|1081.09|1081.2|1079.6|1083.19|1081.59|1079.46|1077.86|0
1638519300000|2021-12-03 08:15:00|1080.95|1079.35|1080.95|1079.35|1082.44|1080.84|1078.72|1077.12|0
1638519600000|2021-12-03 08:20:00|1080.82|1079.22|1079.71|1078.11|1081.2|1079.6|1076.73|1075.13|0
1638519900000|2021-12-03 08:25:00|1079.96|1078.36|1078.22|1076.62|1080.57|1078.97|1078.22|1076.62|0
1638520200000|2021-12-03 08:30:00|1076.98|1075.38|1072.38|1070.78|1077.23|1075.63|1071.52|1069.92|0
1638520500000|2021-12-03 08:35:00|1072.51|1070.91|1072.76|1071.16|1074.25|1072.65|1070.53|1068.93|0
1638520800000|2021-12-03 08:40:00|1072.51|1070.91|1074.55|1072.95|1077.53|1075.93|1071.52|1069.92|0
1638521100000|2021-12-03 08:45:00|1074.05|1072.45|1074.8|1073.2|1076.29|1074.69|1073.81|1072.21|0
1638521400000|2021-12-03 08:50:00|1075.29|1073.69|1073.31|1071.71|1075.29|1073.69|1072.32|1070.72|0
1638521700000|2021-12-03 08:55:00|1073.56|1071.96|1075.04|1073.44|1075.54|1073.94|1072.81|1071.21|0
1638522000000|2021-12-03 09:00:00|1075.29|1073.69|1075.54|1073.94|1076.28|1074.68|1073.31|1071.71|0
1638522300000|2021-12-03 09:05:00|1075.41|1073.81|1071.82|1070.22|1075.41|1073.81|1071.57|1069.97|0
1638522600000|2021-12-03 09:10:00|1071.57|1069.97|1077.27|1075.67|1077.27|1075.67|1071.57|1069.97|0
1638522900000|2021-12-03 09:15:00|1077.02|1075.42|1080.99|1079.39|1080.99|1079.39|1076.53|1074.93|0
1638523200000|2021-12-03 09:20:00|1081.24|1079.64|1076.28|1074.68|1081.24|1079.64|1076.28|1074.68|0
1638523500000|2021-12-03 09:25:00|1076.03|1074.43|1077.88|1076.28|1079.25|1077.65|1075.04|1073.44|0
1638523800000|2021-12-03 09:30:00|1078.26|1076.66|1076.39|1074.79|1079.25|1077.65|1076.27|1074.67|0
1638524100000|2021-12-03 09:35:00|1076.52|1074.92|1074.29|1072.69|1076.89|1075.29|1074.29|1072.69|0
1638524400000|2021-12-03 09:40:00|1074.41|1072.81|1077.02|1075.42|1077.02|1075.42|1073.54|1071.94|0
1638524700000|2021-12-03 09:45:00|1076.77|1075.17|1074.04|1072.44|1078.01|1076.41|1074.04|1072.44|0
1638525000000|2021-12-03 09:50:00|1074.53|1072.93|1072.55|1070.95|1074.53|1072.93|1072.3|1070.7|0
1638525300000|2021-12-03 09:55:00|1073.04|1071.44|1073.78|1072.18|1075.15|1073.55|1072.05|1070.45|0
1638525600000|2021-12-03 10:00:00|1073.53|1071.93|1072.81|1071.21|1076.04|1074.44|1072.56|1070.96|0
1638525900000|2021-12-03 10:05:00|1073.31|1071.71|1074.3|1072.7|1074.55|1072.95|1072.07|1070.47|0
1638526200000|2021-12-03 10:10:00|1073.8|1072.2|1071.82|1070.22|1075.04|1073.44|1071.82|1070.22|0
1638526500000|2021-12-03 10:15:00|1071.69|1070.09|1068.59|1066.99|1071.69|1070.09|1067.35|1065.75|0
1638526800000|2021-12-03 10:20:00|1068.46|1066.86|1066.36|1064.76|1068.46|1066.86|1064.62|1063.02|0
1638527100000|2021-12-03 10:25:00|1066.61|1065.01|1067.98|1066.38|1068.59|1066.99|1066.36|1064.76|0
1638527400000|2021-12-03 10:30:00|1068.23|1066.63|1067.73|1066.13|1069.22|1067.62|1067.49|1065.89|0
1638527700000|2021-12-03 10:35:00|1067.11|1065.51|1061.16|1059.56|1067.11|1065.51|1061.04|1059.44|0
1638528000000|2021-12-03 10:40:00|1061.29|1059.69|1062.52|1060.92|1065.75|1064.15|1060.05|1058.45|0
1638528300000|2021-12-03 10:45:00|1062.4|1060.8|1062.8|1061.2|1064.01|1062.41|1060.79|1059.19|0
1638528600000|2021-12-03 10:50:00|1063.05|1061.45|1061.32|1059.72|1063.3|1061.7|1061.32|1059.72|0
1638528900000|2021-12-03 10:55:00|1060.82|1059.22|1064.29|1062.69|1065.53|1063.93|1060.82|1059.22|0
1638529200000|2021-12-03 11:00:00|1063.3|1061.7|1068.25|1066.65|1069.24|1067.64|1063.3|1061.7|0
1638529500000|2021-12-03 11:05:00|1068.5|1066.9|1067.01|1065.41|1068.5|1066.9|1066.02|1064.42|0
1638529800000|2021-12-03 11:10:00|1067.26|1065.66|1062.8|1061.2|1067.26|1065.66|1062.8|1061.2|0
1638530100000|2021-12-03 11:15:00|1063.04|1061.44|1064.78|1063.18|1065.39|1063.79|1063.04|1061.44|0
1638530400000|2021-12-03 11:20:00|1065.02|1063.42|1066.01|1064.41|1066.26|1064.66|1063.54|1061.94|0
1638530700000|2021-12-03 11:25:00|1065.77|1064.17|1067.5|1065.9|1068|1066.4|1064.77|1063.17|0
1638531000000|2021-12-03 11:30:00|1067.25|1065.65|1067.75|1066.15|1068.49|1066.89|1066.51|1064.91|0
1638531300000|2021-12-03 11:35:00|1067.99|1066.39|1068.51|1066.91|1068.98|1067.38|1067.5|1065.9|0
1638531600000|2021-12-03 11:40:00|1068.63|1067.03|1072.47|1070.87|1072.72|1071.12|1068.63|1067.03|0
1638531900000|2021-12-03 11:45:00|1072.72|1071.12|1072.72|1071.12|1072.72|1071.12|1070.49|1068.89|0
1638532200000|2021-12-03 11:50:00|1072.59|1070.99|1072.72|1071.12|1074.45|1072.85|1072.22|1070.62|0
1638532500000|2021-12-03 11:55:00|1072.97|1071.37|1076.19|1074.59|1076.68|1075.08|1072.97|1071.37|0
1638532800000|2021-12-03 12:00:00|1076.43|1074.83|1076.93|1075.33|1078.17|1076.57|1074.95|1073.35|0
1638533100000|2021-12-03 12:05:00|1076.43|1074.83|1074.2|1072.6|1076.68|1075.08|1073.95|1072.35|0
1638533400000|2021-12-03 12:10:00|1073.95|1072.35|1077.42|1075.82|1078.66|1077.06|1073.95|1072.35|0
1638533700000|2021-12-03 12:15:00|1077.17|1075.57|1077.67|1076.07|1078.91|1077.31|1074.81|1073.21|0
1638534000000|2021-12-03 12:20:00|1077.92|1076.32|1078.91|1077.31|1079.65|1078.05|1077.17|1075.57|0
1638534300000|2021-12-03 12:25:00|1079.03|1077.43|1079.15|1077.55|1079.4|1077.8|1077.91|1076.31|0
1638534600000|2021-12-03 12:30:00|1079.4|1077.8|1080.64|1079.04|1081.14|1079.54|1078.41|1076.81|0
1638534900000|2021-12-03 12:35:00|1080.89|1079.29|1079.4|1077.8|1081.38|1079.78|1079.15|1077.55|0
1638535200000|2021-12-03 12:40:00|1079.65|1078.05|1079.64|1078.04|1080.64|1079.04|1078.9|1077.3|0
1638535500000|2021-12-03 12:45:00|1078.9|1077.3|1083.37|1081.77|1083.37|1081.77|1078.9|1077.3|0
1638535800000|2021-12-03 12:50:00|1083.12|1081.52|1083.12|1081.52|1084.11|1082.51|1082.87|1081.27|0
1638536100000|2021-12-03 12:55:00|1082.87|1081.27|1081.87|1080.27|1083.12|1081.52|1080.38|1078.78|0
1638536400000|2021-12-03 13:00:00|1082.12|1080.52|1084.36|1082.76|1084.36|1082.76|1081.13|1079.53|0
1638536700000|2021-12-03 13:05:00|1084.11|1082.51|1089.07|1087.47|1089.82|1088.22|1083.86|1082.26|0
1638537000000|2021-12-03 13:10:00|1088.58|1086.98|1089.57|1087.97|1090.31|1088.71|1087.33|1085.73|0
1638537300000|2021-12-03 13:15:00|1089.32|1087.72|1085.78|1084.18|1090.37|1088.77|1085.03|1083.43|0
1638537600000|2021-12-03 13:20:00|1085.53|1083.93|1085.03|1083.43|1085.78|1084.18|1083.79|1082.19|0
1638537900000|2021-12-03 13:25:00|1085.28|1083.68|1086.64|1085.04|1089.62|1088.02|1084.78|1083.18|0
1638538200000|2021-12-03 13:30:00|1086.77|1085.17|1092.52|1090.92|1102.12|1100.52|1084.78|1083.18|0
1638538500000|2021-12-03 13:35:00|1092.65|1091.05|1096.13|1094.53|1098.61|1097.01|1092.4|1090.8|0
1638538800000|2021-12-03 13:40:00|1095.63|1094.03|1091.61|1090.01|1096.13|1094.53|1089.91|1088.31|0
1638539100000|2021-12-03 13:45:00|1091.11|1089.51|1088.62|1087.02|1094.59|1092.99|1084.89|1083.29|0
1638539400000|2021-12-03 13:50:00|1088.87|1087.27|1090.11|1088.51|1090.86|1089.26|1085.64|1084.04|0
1638539700000|2021-12-03 13:55:00|1090.36|1088.76|1094.34|1092.74|1099.06|1097.46|1090.36|1088.76|0
1638540000000|2021-12-03 14:00:00|1094.84|1093.24|1096.82|1095.22|1097.82|1096.22|1091.11|1089.51|0
1638540300000|2021-12-03 14:05:00|1097.07|1095.47|1097.07|1095.47|1101.05|1099.45|1096.33|1094.73|0
1638540600000|2021-12-03 14:10:00|1096.82|1095.22|1097.82|1096.22|1098.81|1097.21|1095.33|1093.73|0
1638540900000|2021-12-03 14:15:00|1097.57|1095.97|1098.06|1096.46|1099.06|1097.46|1095.08|1093.48|0
1638541200000|2021-12-03 14:20:00|1098.31|1096.71|1093.59|1091.99|1098.31|1096.71|1093.34|1091.74|0
1638541500000|2021-12-03 14:25:00|1093.84|1092.24|1096.32|1094.72|1097.32|1095.72|1093.09|1091.49|0
1638541800000|2021-12-03 14:30:00|1096.57|1094.97|1103.04|1101.44|1107.76|1106.16|1092.09|1090.49|0
1638542100000|2021-12-03 14:35:00|1103.28|1101.68|1088.39|1086.79|1103.28|1101.68|1088.14|1086.54|0
1638542400000|2021-12-03 14:40:00|1086.65|1085.05|1081.19|1079.59|1091.62|1090.02|1078.95|1077.35|0
1638542700000|2021-12-03 14:45:00|1082.43|1080.83|1075.94|1074.34|1087.65|1086.05|1075.2|1073.6|0
1638543000000|2021-12-03 14:50:00|1074.95|1073.35|1058.45|1056.85|1079.42|1077.82|1057.46|1055.86|0
1638543300000|2021-12-03 14:55:00|1057.71|1056.11|1060.95|1059.35|1069.25|1067.65|1057.61|1056.01|0
1638543600000|2021-12-03 15:00:00|1060.7|1059.1|1054.36|1052.76|1066.53|1064.93|1049.8|1048.2|0
1638543900000|2021-12-03 15:05:00|1054.26|1052.66|1044.29|1042.69|1059.96|1058.36|1044.29|1042.69|0
1638544200000|2021-12-03 15:10:00|1043.67|1042.07|1046.59|1044.99|1052.13|1050.53|1042.06|1040.46|0
1638544500000|2021-12-03 15:15:00|1046.46|1044.86|1055.25|1053.65|1061.19|1059.59|1046.09|1044.49|0
1638544800000|2021-12-03 15:20:00|1054.75|1053.15|1057.36|1055.76|1059.09|1057.49|1048.81|1047.21|0
1638545100000|2021-12-03 15:25:00|1058.1|1056.5|1061.46|1059.86|1064.69|1063.09|1048.38|1046.78|0
1638545400000|2021-12-03 15:30:00|1061.22|1059.62|1045.61|1044.01|1061.22|1059.62|1044.37|1042.77|0
1638545700000|2021-12-03 15:35:00|1044.61|1043.01|1046.35|1044.75|1052.29|1050.69|1040.4|1038.8|0
1638546000000|2021-12-03 15:40:00|1047.46|1045.86|1030.25|1028.65|1048.08|1046.48|1030.25|1028.65|0
1638546300000|2021-12-03 15:45:00|1029.26|1027.66|1027.71|1026.11|1033.25|1031.65|1023.51|1021.91|0
1638546600000|2021-12-03 15:50:00|1027.46|1025.86|1030.42|1028.82|1034.13|1032.53|1023.51|1021.91|0
1638546900000|2021-12-03 15:55:00|1030.92|1029.32|1028.44|1026.84|1036.11|1034.51|1025.98|1024.38|0
1638547200000|2021-12-03 16:00:00|1027.58|1025.98|1031.54|1029.94|1033.77|1032.17|1024.12|1022.52|0
1638547500000|2021-12-03 16:05:00|1029.56|1027.96|1025.11|1023.51|1029.56|1027.96|1017.69|1016.09|0
1638547800000|2021-12-03 16:10:00|1024.61|1023.01|1028.85|1027.25|1032.31|1030.71|1020.9|1019.3|0
1638548100000|2021-12-03 16:15:00|1029.1|1027.5|1020.76|1019.16|1031.57|1029.97|1018.98|1017.38|0
1638548400000|2021-12-03 16:20:00|1020.27|1018.67|1035.61|1034.01|1037.34|1035.74|1018.3|1016.7|0
1638548700000|2021-12-03 16:25:00|1035.37|1033.77|1038.56|1036.96|1040.29|1038.69|1033.4|1031.8|0
1638549000000|2021-12-03 16:30:00|1037.82|1036.22|1041.27|1039.67|1042.99|1041.39|1032.41|1030.81|0
1638549300000|2021-12-03 16:35:00|1041.02|1039.42|1035.16|1033.56|1042.06|1040.46|1033.57|1031.97|0
1638549600000|2021-12-03 16:40:00|1035.78|1034.18|1022.09|1020.49|1037.51|1035.91|1021.19|1019.59|0
1638549900000|2021-12-03 16:45:00|1022.83|1021.23|1024.79|1023.19|1029.33|1027.73|1019.63|1018.03|0
1638550200000|2021-12-03 16:50:00|1023.31|1021.71|1020.52|1018.92|1024.44|1022.84|1016.43|1014.83|0
1638550500000|2021-12-03 16:55:00|1019.79|1018.19|1011.92|1010.32|1021.75|1020.15|1011.92|1010.32|0
1638550800000|2021-12-03 17:00:00|1012.66|1011.06|1011.43|1009.83|1014|1012.4|1009.22|1007.62|0
1638551100000|2021-12-03 17:05:00|1010.69|1009.09|1017.81|1016.21|1018.55|1016.95|1010.32|1008.72|0
1638551400000|2021-12-03 17:10:00|1018.3|1016.7|1016.09|1014.49|1019.78|1018.18|1014.86|1013.26|0
1638551700000|2021-12-03 17:15:00|1015.6|1014|1024.93|1023.33|1027.15|1025.55|1015.6|1014|0
1638552000000|2021-12-03 17:20:00|1025.92|1024.32|1031.04|1029.44|1032.28|1030.68|1022.47|1020.87|0
1638552300000|2021-12-03 17:25:00|1030.55|1028.95|1029.56|1027.96|1031.78|1030.18|1027.84|1026.24|0
1638552600000|2021-12-03 17:30:00|1028.33|1026.73|1022.67|1021.07|1028.33|1026.73|1018.24|1016.64|0
1638552900000|2021-12-03 17:35:00|1023.16|1021.56|1035.71|1034.11|1036.45|1034.85|1020.95|1019.35|0
1638553200000|2021-12-03 17:40:00|1036.21|1034.61|1033.25|1031.65|1038.92|1037.32|1032.02|1030.42|0
1638553500000|2021-12-03 17:45:00|1032.51|1030.91|1030.29|1028.69|1034.48|1032.88|1025.86|1024.26|0
1638553800000|2021-12-03 17:50:00|1029.31|1027.71|1026.35|1024.75|1034.23|1032.63|1025.61|1024.01|0
1638554100000|2021-12-03 17:55:00|1026.84|1025.24|1025.36|1023.76|1026.84|1025.24|1020.93|1019.33|0
1638554400000|2021-12-03 18:00:00|1024.87|1023.27|1022.97|1021.37|1024.87|1023.27|1018.54|1016.94|0
1638554700000|2021-12-03 18:05:00|1022.48|1020.88|1030.1|1028.5|1030.35|1028.75|1021.49|1019.89|0
1638555000000|2021-12-03 18:10:00|1029.86|1028.26|1027.89|1026.29|1032.07|1030.47|1024.69|1023.09|0
1638555300000|2021-12-03 18:15:00|1028.13|1026.53|1034.73|1033.13|1036.21|1034.61|1026.41|1024.81|0
1638555600000|2021-12-03 18:20:00|1035.71|1034.11|1037.44|1035.84|1037.44|1035.84|1033|1031.4|0
1638555900000|2021-12-03 18:25:00|1037.06|1035.46|1027.58|1025.98|1037.68|1036.08|1027.09|1025.49|0
1638556200000|2021-12-03 18:30:00|1026.85|1025.25|1020.94|1019.34|1027.58|1025.98|1020.44|1018.84|0
1638556500000|2021-12-03 18:35:00|1020.44|1018.84|1017.54|1015.94|1021.67|1020.07|1015.21|1013.61|0
1638556800000|2021-12-03 18:40:00|1018.03|1016.43|1018.27|1016.67|1021.47|1019.87|1015.08|1013.48|0
1638557100000|2021-12-03 18:45:00|1018.02|1016.42|1015.07|1013.47|1021.46|1019.86|1010.65|1009.05|0
1638557400000|2021-12-03 18:50:00|1015.32|1013.72|1016.6|1015|1021.26|1019.66|1014.08|1012.48|0
1638557700000|2021-12-03 18:55:00|1016.35|1014.75|1013.29|1011.69|1018.68|1017.08|1012.75|1011.15|0
1638558000000|2021-12-03 19:00:00|1013.04|1011.44|1018.3|1016.7|1020.02|1018.42|1008.63|1007.03|0
1638558300000|2021-12-03 19:05:00|1019.28|1017.68|1013.6|1012|1020.01|1018.41|1012.62|1011.02|0
1638558600000|2021-12-03 19:10:00|1012.98|1011.38|1017.11|1015.51|1018.09|1016.49|1011.39|1009.79|0
1638558900000|2021-12-03 19:15:00|1015.88|1014.28|1008.54|1006.94|1016.86|1015.26|1008.54|1006.94|0
1638559200000|2021-12-03 19:20:00|1009.15|1007.55|1021.51|1019.91|1022.24|1020.64|1003.16|1001.56|0
1638559500000|2021-12-03 19:25:00|1021.76|1020.16|1016.86|1015.26|1023.22|1021.62|1015.4|1013.8|0
1638559800000|2021-12-03 19:30:00|1017.47|1015.87|1012.22|1010.62|1019.31|1017.71|1010.02|1008.42|0
1638560100000|2021-12-03 19:35:00|1013.68|1012.08|1007.57|1005.97|1014.9|1013.3|1004.64|1003.04|0
1638560400000|2021-12-03 19:40:00|1007.33|1005.73|1015.87|1014.27|1017.34|1015.74|1007.33|1005.73|0
1638560700000|2021-12-03 19:45:00|1017.1|1015.5|1010.6|1009|1017.1|1015.5|1010.11|1008.51|0
1638561000000|2021-12-03 19:50:00|1010.35|1008.75|1005.31|1003.71|1013.65|1012.05|1005.31|1003.71|0
1638561300000|2021-12-03 19:55:00|1005.8|1004.2|1006|1004.4|1012.15|1010.55|1004.58|1002.98|0
1638561600000|2021-12-03 20:00:00|1005.26|1003.66|1008.75|1007.15|1009.49|1007.89|998.67|997.07|0
1638561900000|2021-12-03 20:05:00|1009.24|1007.64|1000.92|999.32|1013.63|1012.03|999.7|998.1|0
1638562200000|2021-12-03 20:10:00|1002.63|1001.03|1009.22|1007.62|1010.69|1009.09|1002.38|1000.78|0
1638562500000|2021-12-03 20:15:00|1008.73|1007.13|1006.53|1004.93|1012.27|1010.67|1004.09|1002.49|0
1638562800000|2021-12-03 20:20:00|1007.75|1006.15|1017.38|1015.78|1020.77|1019.17|1007.51|1005.91|0
1638563100000|2021-12-03 20:25:00|1018.12|1016.52|1019.27|1017.67|1024.92|1023.32|1017.13|1015.53|0
1638563400000|2021-12-03 20:30:00|1018.53|1016.93|1029.83|1028.23|1030.81|1029.21|1018.53|1016.93|0
1638563700000|2021-12-03 20:35:00|1029.34|1027.74|1018.13|1016.53|1031.79|1030.19|1016.51|1014.91|0
1638564000000|2021-12-03 20:40:00|1018.62|1017.02|1013.8|1012.2|1021.82|1020.22|1013.06|1011.46|0
1638564300000|2021-12-03 20:45:00|1014.04|1012.44|1011.95|1010.35|1014.04|1012.44|1005.94|1004.34|0
1638564600000|2021-12-03 20:50:00|1011.58|1009.98|1028.36|1026.76|1030.58|1028.98|1011.58|1009.98|0
1638564900000|2021-12-03 20:55:00|1027.5|1025.9|1041.09|1039.49|1043.06|1041.46|1027.5|1025.9|0
1638565200000|2021-12-03 21:00:00|1040.6|1039|1045.03|1043.43|1046.51|1044.91|1039.12|1037.52|0
1638565500000|2021-12-03 21:05:00|1044.54|1042.94|1040.59|1038.99|1044.54|1042.94|1038.62|1037.02|0
1638565800000|2021-12-03 21:10:00|1040.34|1038.74|1034.92|1033.32|1041.82|1040.22|1031.97|1030.37|0
1638777900000|2021-12-06 08:05:00|1064.34|1062.74|1062.1|1060.5|1065.58|1063.98|1062.1|1060.5|0
1638778200000|2021-12-06 08:10:00|1063.46|1061.86|1061.91|1060.31|1065.33|1063.73|1060.67|1059.07|0
1638778500000|2021-12-06 08:15:00|1062.16|1060.56|1061.17|1059.57|1063.65|1062.05|1060.17|1058.57|0
1638778800000|2021-12-06 08:20:00|1061.29|1059.69|1058.19|1056.59|1062.66|1061.06|1058.19|1056.59|0
1638779100000|2021-12-06 08:25:00|1057.81|1056.21|1059.92|1058.32|1060.42|1058.82|1054.46|1052.86|0
1638779400000|2021-12-06 08:30:00|1060.42|1058.82|1058.05|1056.45|1062.16|1060.56|1057.44|1055.84|0
1638779700000|2021-12-06 08:35:00|1057.94|1056.34|1062.65|1061.05|1063.89|1062.29|1057.94|1056.34|0
1638780000000|2021-12-06 08:40:00|1062.4|1060.8|1059.54|1057.94|1063.26|1061.66|1059.54|1057.94|0
1638780300000|2021-12-06 08:45:00|1059.42|1057.82|1059.17|1057.57|1061.16|1059.56|1058.43|1056.83|0
1638780600000|2021-12-06 08:50:00|1059.29|1057.69|1061.16|1059.56|1061.9|1060.3|1059.29|1057.69|0
1638780900000|2021-12-06 08:55:00|1061.05|1059.45|1061.55|1059.95|1062.17|1060.57|1059.69|1058.09|0
1638781200000|2021-12-06 09:00:00|1061.43|1059.83|1070.61|1069.01|1073.84|1072.24|1060.93|1059.33|0
1638781500000|2021-12-06 09:05:00|1070.86|1069.26|1069.24|1067.64|1071.6|1070|1066.39|1064.79|0
1638781800000|2021-12-06 09:10:00|1068.87|1067.27|1070.97|1069.37|1071.72|1070.12|1066.64|1065.04|0
1638782100000|2021-12-06 09:15:00|1071.22|1069.62|1069.98|1068.38|1072.08|1070.48|1069.48|1067.88|0
1638782400000|2021-12-06 09:20:00|1070.1|1068.5|1069.48|1067.88|1070.47|1068.87|1068.24|1066.64|0
1638782700000|2021-12-06 09:25:00|1069.73|1068.13|1070.72|1069.12|1071.71|1070.11|1069.23|1067.63|0
1638783000000|2021-12-06 09:30:00|1070.47|1068.87|1068.98|1067.38|1071.96|1070.36|1068.48|1066.88|0
1638783300000|2021-12-06 09:35:00|1069.23|1067.63|1063.77|1062.17|1071.21|1069.61|1063.77|1062.17|0
1638783600000|2021-12-06 09:40:00|1063.64|1062.04|1059.92|1058.32|1064.02|1062.42|1059.8|1058.2|0
1638783900000|2021-12-06 09:45:00|1059.8|1058.2|1057.56|1055.96|1059.8|1058.2|1055.08|1053.48|0
1638784200000|2021-12-06 09:50:00|1057.32|1055.72|1055.7|1054.1|1058.06|1056.46|1054.83|1053.23|0
1638784500000|2021-12-06 09:55:00|1055.58|1053.98|1049.87|1048.27|1055.83|1054.23|1047.89|1046.29|0
1638784800000|2021-12-06 10:00:00|1050.12|1048.52|1048.63|1047.03|1051.11|1049.51|1047.39|1045.79|0
1638785100000|2021-12-06 10:05:00|1048.75|1047.15|1047.89|1046.29|1050.12|1048.52|1047.51|1045.91|0
1638785400000|2021-12-06 10:10:00|1048|1046.4|1051.93|1050.33|1051.93|1050.33|1047.39|1045.79|0
1638785700000|2021-12-06 10:15:00|1052.17|1050.57|1052.42|1050.82|1053.41|1051.81|1050.19|1048.59|0
1638786000000|2021-12-06 10:20:00|1052.17|1050.57|1046.22|1044.62|1052.42|1050.82|1046.22|1044.62|0
1638786300000|2021-12-06 10:25:00|1046.72|1045.12|1039.4|1037.8|1046.72|1045.12|1038.04|1036.44|0
1638786600000|2021-12-06 10:30:00|1038.9|1037.3|1041.95|1040.35|1041.95|1040.35|1036.26|1034.66|0
1638786900000|2021-12-06 10:35:00|1042.2|1040.6|1039.97|1038.37|1042.7|1041.1|1039.97|1038.37|0
1638787200000|2021-12-06 10:40:00|1040.22|1038.62|1038.24|1036.64|1040.22|1038.62|1035.51|1033.91|0
1638787500000|2021-12-06 10:45:00|1038.48|1036.88|1038.73|1037.13|1040.83|1039.23|1037.99|1036.39|0
1638787800000|2021-12-06 10:50:00|1038.6|1037|1036.99|1035.39|1040.21|1038.61|1036|1034.4|0
1638788100000|2021-12-06 10:55:00|1036.75|1035.15|1036|1034.4|1038.48|1036.88|1034.27|1032.67|0
1638788400000|2021-12-06 11:00:00|1035.63|1034.03|1039.47|1037.87|1040.21|1038.61|1035.13|1033.53|0
1638788700000|2021-12-06 11:05:00|1038.84|1037.24|1043.42|1041.82|1043.92|1042.32|1038.23|1036.63|0
1638789000000|2021-12-06 11:10:00|1043.67|1042.07|1043.67|1042.07|1044.41|1042.81|1041.19|1039.59|0
1638789300000|2021-12-06 11:15:00|1043.42|1041.82|1046.89|1045.29|1047.14|1045.54|1043.42|1041.82|0
1638789600000|2021-12-06 11:20:00|1047.13|1045.53|1047.63|1046.03|1049.11|1047.51|1046.64|1045.04|0
1638789900000|2021-12-06 11:25:00|1047.88|1046.28|1045.89|1044.29|1048.12|1046.52|1044.41|1042.81|0
1638790200000|2021-12-06 11:30:00|1045.4|1043.8|1045.64|1044.04|1048.62|1047.02|1045.4|1043.8|0
1638790500000|2021-12-06 11:35:00|1045.51|1043.91|1047.13|1045.53|1047.87|1046.27|1045.51|1043.91|0
1638790800000|2021-12-06 11:40:00|1046.88|1045.28|1051.09|1049.49|1051.58|1049.98|1046.01|1044.41|0
1638791100000|2021-12-06 11:45:00|1051.58|1049.98|1049.85|1048.25|1053.81|1052.21|1049.85|1048.25|0
1638791400000|2021-12-06 11:50:00|1049.6|1048|1052.57|1050.97|1053.07|1051.47|1049.1|1047.5|0
1638791700000|2021-12-06 11:55:00|1053.07|1051.47|1058.4|1056.8|1058.74|1057.14|1052.82|1051.22|0
1638792000000|2021-12-06 12:00:00|1058.52|1056.92|1057.03|1055.43|1060.38|1058.78|1056.41|1054.81|0
1638792300000|2021-12-06 12:05:00|1056.91|1055.31|1055.54|1053.94|1058.76|1057.16|1053.68|1052.08|0
1638792600000|2021-12-06 12:10:00|1055.42|1053.82|1055.42|1053.82|1056.91|1055.31|1053.93|1052.33|0
1638792900000|2021-12-06 12:15:00|1055.17|1053.57|1050.95|1049.35|1055.17|1053.57|1050.95|1049.35|0
1638793200000|2021-12-06 12:20:00|1050.46|1048.86|1052.69|1051.09|1052.69|1051.09|1049.22|1047.62|0
1638793500000|2021-12-06 12:25:00|1052.81|1051.21|1050.95|1049.35|1053.18|1051.58|1050.95|1049.35|0
1638793800000|2021-12-06 12:30:00|1050.21|1048.61|1049.83|1048.23|1051.2|1049.6|1049.21|1047.61|0
1638794100000|2021-12-06 12:35:00|1049.96|1048.36|1053.18|1051.58|1053.67|1052.07|1049.96|1048.36|0
1638794400000|2021-12-06 12:40:00|1053.92|1052.32|1053.42|1051.82|1054.42|1052.82|1053.42|1051.82|0
1638794700000|2021-12-06 12:45:00|1053.67|1052.07|1053.92|1052.32|1053.92|1052.32|1053.42|1051.82|0
1638795000000|2021-12-06 12:50:00|1053.67|1052.07|1051.68|1050.08|1054.91|1053.31|1049.45|1047.85|0
1638795300000|2021-12-06 12:55:00|1051.44|1049.84|1051.55|1049.95|1053.42|1051.82|1051.31|1049.71|0
1638795600000|2021-12-06 13:00:00|1052.67|1051.07|1051.43|1049.83|1053.91|1052.31|1051.43|1049.83|0
1638795900000|2021-12-06 13:05:00|1051.93|1050.33|1054.9|1053.3|1055.15|1053.55|1050.69|1049.09|0
1638796200000|2021-12-06 13:10:00|1055.15|1053.55|1056.14|1054.54|1057.38|1055.78|1053.91|1052.31|0
1638796500000|2021-12-06 13:15:00|1056.39|1054.79|1057.13|1055.53|1058.12|1056.52|1055.4|1053.8|0
1638796800000|2021-12-06 13:20:00|1057.38|1055.78|1054.9|1053.3|1057.99|1056.39|1053.9|1052.3|0
1638797100000|2021-12-06 13:25:00|1055.14|1053.54|1054.89|1053.29|1057.13|1055.53|1054.4|1052.8|0
1638797400000|2021-12-06 13:30:00|1054.65|1053.05|1052.91|1051.31|1055.14|1053.54|1051.17|1049.57|0
1638797700000|2021-12-06 13:35:00|1052.17|1050.57|1057.87|1056.27|1059.11|1057.51|1051.92|1050.32|0
1638798000000|2021-12-06 13:40:00|1058.36|1056.76|1057.83|1056.23|1060.1|1058.5|1057.37|1055.77|0
1638798300000|2021-12-06 13:45:00|1057.33|1055.73|1054.97|1053.37|1057.83|1056.23|1054.72|1053.12|0
1638798600000|2021-12-06 13:50:00|1055.1|1053.5|1056.09|1054.49|1057.58|1055.98|1055.1|1053.5|0
1638798900000|2021-12-06 13:55:00|1056.34|1054.74|1060.55|1058.95|1060.55|1058.95|1056.34|1054.74|0
1638799200000|2021-12-06 14:00:00|1061.3|1059.7|1060.55|1058.95|1061.3|1059.7|1056.83|1055.23|0
1638799500000|2021-12-06 14:05:00|1061.05|1059.45|1061.79|1060.19|1061.79|1060.19|1059.06|1057.46|0
1638799800000|2021-12-06 14:10:00|1062.04|1060.44|1064.02|1062.42|1065.01|1063.41|1062.04|1060.44|0
1638800100000|2021-12-06 14:15:00|1064.52|1062.92|1067|1065.4|1067.24|1065.64|1063.77|1062.17|0
1638800400000|2021-12-06 14:20:00|1066.75|1065.15|1066.25|1064.65|1066.99|1065.39|1064.76|1063.16|0
1638800700000|2021-12-06 14:25:00|1066|1064.4|1066.74|1065.14|1066.74|1065.14|1063.77|1062.17|0
1638801000000|2021-12-06 14:30:00|1066.5|1064.9|1053.6|1052|1071.95|1070.35|1052.85|1051.25|0
1638801300000|2021-12-06 14:35:00|1053.1|1051.5|1046|1044.4|1053.1|1051.5|1042.28|1040.68|0
1638801600000|2021-12-06 14:40:00|1045.75|1044.15|1065.09|1063.49|1066.33|1064.73|1042.53|1040.93|0
1638801900000|2021-12-06 14:45:00|1064.34|1062.74|1062.65|1061.05|1067.96|1066.36|1059.42|1057.82|0
1638802200000|2021-12-06 14:50:00|1062.15|1060.55|1058.55|1056.95|1068.11|1066.51|1058.55|1056.95|0
1638802500000|2021-12-06 14:55:00|1059.67|1058.07|1068.87|1067.27|1069.12|1067.52|1054.47|1052.87|0
1638802800000|2021-12-06 15:00:00|1069.12|1067.52|1058.94|1057.34|1069.12|1067.52|1055.21|1053.61|0
1638803100000|2021-12-06 15:05:00|1061.67|1060.07|1065.52|1063.92|1066.76|1065.16|1054.36|1052.76|0
1638803400000|2021-12-06 15:10:00|1065.02|1063.42|1083.28|1081.68|1084|1082.4|1063.78|1062.18|0
1638803700000|2021-12-06 15:15:00|1083.03|1081.43|1084.27|1082.67|1087.98|1086.38|1083.03|1081.43|0
1638804000000|2021-12-06 15:20:00|1083.53|1081.93|1085.01|1083.41|1087.73|1086.13|1081.79|1080.19|0
1638804300000|2021-12-06 15:25:00|1084.76|1083.16|1086.36|1084.76|1088.47|1086.87|1082.53|1080.93|0
1638804600000|2021-12-06 15:30:00|1087.1|1085.5|1084.62|1083.02|1089.58|1087.98|1082.14|1080.54|0
1638804900000|2021-12-06 15:35:00|1083.38|1081.78|1084.12|1082.52|1084.87|1083.27|1078.05|1076.45|0
1638805200000|2021-12-06 15:40:00|1084.62|1083.02|1076.52|1074.92|1088.33|1086.73|1075.2|1073.6|0
1638805500000|2021-12-06 15:45:00|1078.01|1076.41|1080.48|1078.88|1081.47|1079.87|1076.03|1074.43|0
1638805800000|2021-12-06 15:50:00|1080.98|1079.38|1080.73|1079.13|1082.21|1080.61|1074.79|1073.19|0
1638806100000|2021-12-06 15:55:00|1079.98|1078.38|1089.15|1087.55|1089.89|1088.29|1079.98|1078.38|0
1638806400000|2021-12-06 16:00:00|1089.64|1088.04|1084.19|1082.59|1090.63|1089.03|1082.21|1080.61|0
1638806700000|2021-12-06 16:05:00|1082.95|1081.35|1083.44|1081.84|1086.17|1084.57|1081.71|1080.11|0
1638807000000|2021-12-06 16:10:00|1082.95|1081.35|1075.27|1073.67|1087.16|1085.56|1074.53|1072.93|0
1638807300000|2021-12-06 16:15:00|1074.78|1073.18|1081.95|1080.35|1082.7|1081.1|1071.81|1070.21|0
1638807600000|2021-12-06 16:20:00|1081.46|1079.86|1080.47|1078.87|1081.71|1080.11|1076.75|1075.15|0
1638807900000|2021-12-06 16:25:00|1080.22|1078.62|1080.46|1078.86|1084.18|1082.58|1080.22|1078.62|0
1638808200000|2021-12-06 16:30:00|1080.96|1079.36|1083.93|1082.33|1086.41|1084.81|1076.12|1074.52|0
1638808500000|2021-12-06 16:35:00|1084.18|1082.58|1085.17|1083.57|1086.4|1084.8|1081.2|1079.6|0
1638808800000|2021-12-06 16:40:00|1084.42|1082.82|1088.38|1086.78|1088.38|1086.78|1082.19|1080.59|0
1638809100000|2021-12-06 16:45:00|1088.14|1086.54|1077.32|1075.72|1088.14|1086.54|1077.19|1075.59|0
1638809400000|2021-12-06 16:50:00|1078.06|1076.46|1080.53|1078.93|1082.27|1080.67|1076.58|1074.98|0
1638809700000|2021-12-06 16:55:00|1080.04|1078.44|1079.05|1077.45|1082.27|1080.67|1076.57|1074.97|0
1638810000000|2021-12-06 17:00:00|1079.79|1078.19|1083.25|1081.65|1084.74|1083.14|1079.05|1077.45|0
1638810300000|2021-12-06 17:05:00|1084.24|1082.64|1083.75|1082.15|1084.24|1082.64|1079.04|1077.44|0
1638810600000|2021-12-06 17:10:00|1083.5|1081.9|1086.41|1084.81|1089.94|1088.34|1082.26|1080.66|0
1638810900000|2021-12-06 17:15:00|1085.91|1084.31|1091.11|1089.51|1091.86|1090.26|1082.94|1081.34|0
1638811200000|2021-12-06 17:20:00|1090.87|1089.27|1091.36|1089.76|1093.34|1091.74|1089.13|1087.53|0
1638811500000|2021-12-06 17:25:00|1091.11|1089.51|1092.85|1091.25|1094.83|1093.23|1091.11|1089.51|0
1638811800000|2021-12-06 17:30:00|1093.09|1091.49|1095.57|1093.97|1096.31|1094.71|1091.85|1090.25|0
1638812100000|2021-12-06 17:35:00|1095.32|1093.72|1093.09|1091.49|1096.56|1094.96|1092.59|1090.99|0
1638812400000|2021-12-06 17:40:00|1093.34|1091.74|1091.85|1090.25|1095.07|1093.47|1089.87|1088.27|0
1638812700000|2021-12-06 17:45:00|1092.1|1090.5|1097.3|1095.7|1097.3|1095.7|1091.85|1090.25|0
1638813000000|2021-12-06 17:50:00|1097.05|1095.45|1097.79|1096.19|1097.79|1096.19|1095.31|1093.71|0
1638813300000|2021-12-06 17:55:00|1098.04|1096.44|1102.25|1100.65|1102.25|1100.65|1096.3|1094.7|0
1638813600000|2021-12-06 18:00:00|1103.99|1102.39|1104.98|1103.38|1105.22|1103.62|1099.03|1097.43|0
1638813900000|2021-12-06 18:05:00|1104.73|1103.13|1102.99|1101.39|1104.98|1103.38|1102|1100.4|0
1638814200000|2021-12-06 18:10:00|1103.24|1101.64|1100.01|1098.41|1104.73|1103.13|1100.01|1098.41|0
1638814500000|2021-12-06 18:15:00|1101.01|1099.41|1102.74|1101.14|1103.23|1101.63|1100.51|1098.91|0
1638814800000|2021-12-06 18:20:00|1102.49|1100.89|1102.24|1100.64|1102.74|1101.14|1099.27|1097.67|0
1638815100000|2021-12-06 18:25:00|1102.49|1100.89|1109.11|1107.51|1111.84|1110.24|1102.49|1100.89|0
1638815400000|2021-12-06 18:30:00|1109.36|1107.76|1107.87|1106.27|1109.6|1108|1107.12|1105.52|0
1638815700000|2021-12-06 18:35:00|1108.11|1106.51|1107.12|1105.52|1109.11|1107.51|1105.88|1104.28|0
1638816000000|2021-12-06 18:40:00|1107.37|1105.77|1107.86|1106.26|1110.35|1108.75|1106.12|1104.52|0
1638816300000|2021-12-06 18:45:00|1107.37|1105.77|1109.35|1107.75|1110.34|1108.74|1106.62|1105.02|0
1638816600000|2021-12-06 18:50:00|1109.6|1108|1109.6|1108|1110.1|1108.5|1107.61|1106.01|0
1638816900000|2021-12-06 18:55:00|1109.72|1108.12|1109.1|1107.5|1110.84|1109.24|1106.86|1105.26|0
1638817200000|2021-12-06 19:00:00|1109.22|1107.62|1110.59|1108.99|1113.32|1111.72|1108.85|1107.25|0
1638817500000|2021-12-06 19:05:00|1110.84|1109.24|1106.86|1105.26|1110.84|1109.24|1106.12|1104.52|0
1638817800000|2021-12-06 19:10:00|1107.11|1105.51|1109.34|1107.74|1111.33|1109.73|1107.11|1105.51|0
1638818100000|2021-12-06 19:15:00|1109.59|1107.99|1108.1|1106.5|1111.33|1109.73|1108.1|1106.5|0
1638818400000|2021-12-06 19:20:00|1107.85|1106.25|1107.97|1106.37|1109.34|1107.74|1106.61|1105.01|0
1638818700000|2021-12-06 19:25:00|1108.1|1106.5|1107.35|1105.75|1109.84|1108.24|1106.61|1105.01|0
1638819000000|2021-12-06 19:30:00|1107.6|1106|1107.6|1106|1110.33|1108.73|1107.1|1105.5|0
1638819300000|2021-12-06 19:35:00|1107.85|1106.25|1105.36|1103.76|1108.09|1106.49|1105.36|1103.76|0
1638819600000|2021-12-06 19:40:00|1105.61|1104.01|1098.16|1096.56|1106.35|1104.75|1098.16|1096.56|0
1638819900000|2021-12-06 19:45:00|1098.9|1097.3|1097.41|1095.81|1101.39|1099.79|1095.92|1094.32|0
1638820200000|2021-12-06 19:50:00|1097.17|1095.57|1095.67|1094.07|1097.17|1095.57|1094.19|1092.59|0
1638820500000|2021-12-06 19:55:00|1095.43|1093.83|1094.68|1093.08|1096.91|1095.31|1093.44|1091.84|0
1638820800000|2021-12-06 20:00:00|1094.18|1092.58|1091.45|1089.85|1098.9|1097.3|1091.2|1089.6|0
1638821100000|2021-12-06 20:05:00|1091.95|1090.35|1095.42|1093.82|1096.17|1094.57|1091.45|1089.85|0
1638821400000|2021-12-06 20:10:00|1094.68|1093.08|1096.91|1095.31|1097.41|1095.81|1092.44|1090.84|0
1638821700000|2021-12-06 20:15:00|1097.16|1095.56|1101.38|1099.78|1101.62|1100.02|1097.16|1095.56|0
1638822000000|2021-12-06 20:20:00|1100.88|1099.28|1096.91|1095.31|1101.62|1100.02|1096.41|1094.81|0
1638822300000|2021-12-06 20:25:00|1096.41|1094.81|1095.41|1093.81|1097.15|1095.55|1091.69|1090.09|0
1638822600000|2021-12-06 20:30:00|1095.66|1094.06|1095.66|1094.06|1098.39|1096.79|1091.19|1089.59|0
1638822900000|2021-12-06 20:35:00|1095.91|1094.31|1095.16|1093.56|1095.91|1094.31|1091.44|1089.84|0
1638823200000|2021-12-06 20:40:00|1094.67|1093.07|1097.64|1096.04|1098.89|1097.29|1091.69|1090.09|0
1638823500000|2021-12-06 20:45:00|1097.89|1096.29|1093.88|1092.28|1097.89|1096.29|1088.95|1087.35|0
1638823800000|2021-12-06 20:50:00|1093.76|1092.16|1099.97|1098.37|1100.96|1099.36|1091.78|1090.18|0
1638824100000|2021-12-06 20:55:00|1099.96|1098.36|1091.77|1090.17|1099.96|1098.36|1091.03|1089.43|0
1638824400000|2021-12-06 21:00:00|1092.77|1091.17|1091.28|1089.68|1093.01|1091.41|1090.28|1088.68|0
1638824700000|2021-12-06 21:05:00|1091.52|1089.92|1093.26|1091.66|1094.01|1092.41|1090.78|1089.18|0
1638825000000|2021-12-06 21:10:00|1093.51|1091.91|1092.38|1090.78|1094|1092.4|1092.27|1090.67|0
1638825300000|2021-12-06 21:15:00|1092.51|1090.91|1094.94|1092.94|1094.94|1092.94|1092.51|1090.91|0
1638825600000|2021-12-06 21:20:00|1094.82|1092.82|1093.7|1091.7|1095.94|1093.94|1093.7|1091.7|0
1638825900000|2021-12-06 21:25:00|1093.57|1091.57|1095.93|1093.93|1095.93|1093.93|1092.96|1090.96|0
1638826200000|2021-12-06 21:30:00|1095.69|1093.69|1095.93|1093.93|1096.93|1094.93|1095.44|1093.44|0
1638826500000|2021-12-06 21:35:00|1095.68|1093.68|1095.68|1093.68|1096.18|1094.18|1095.43|1093.43|0
1638826800000|2021-12-06 21:40:00|1095.43|1093.43|1095.93|1093.93|1097.17|1095.17|1095.43|1093.43|0
1638827100000|2021-12-06 21:45:00|1096.18|1094.18|1096.42|1094.42|1096.92|1094.92|1095.93|1093.93|0
1638827400000|2021-12-06 21:50:00|1096.18|1094.18|1096.17|1094.17|1096.67|1094.67|1096.17|1094.17|0
1638827700000|2021-12-06 21:55:00|1096.42|1094.42|1097.28|1095.28|1097.53|1095.53|1096.17|1094.17|0
1638828000000|2021-12-06 22:00:00|1097.32|1095.32|1096.91|1094.91|1097.32|1095.32|1096.74|1094.74|0
1638828300000|2021-12-06 22:05:00|1096.99|1094.99|1096.84|1094.84|1096.99|1094.99|1096.8|1094.8|0
1638828600000|2021-12-06 22:10:00|1096.8|1094.8|1096.91|1094.91|1096.99|1094.99|1096.8|1094.8|0
1638828900000|2021-12-06 22:15:00|1096.88|1094.88|1096.95|1094.95|1096.99|1094.99|1096.88|1094.88|0
1638829200000|2021-12-06 22:20:00|1096.99|1094.99|1096.4|1094.4|1096.99|1094.99|1096.4|1094.4|0
1638829500000|2021-12-06 22:25:00|1096.8|1094.8|1096.84|1094.84|1096.84|1094.84|1096.77|1094.77|0
1638829800000|2021-12-06 22:30:00|1096.4|1094.4|1097.01|1095.01|1097.01|1095.01|1096.4|1094.4|0
1638830100000|2021-12-06 22:35:00|1096.9|1094.9|1096.79|1094.79|1097.16|1095.16|1096.69|1094.69|0
1638830400000|2021-12-06 22:40:00|1096.83|1094.83|1096.43|1094.43|1096.83|1094.83|1096.33|1094.33|0
1638830700000|2021-12-06 22:45:00|1096.65|1094.65|1097.09|1095.09|1097.12|1095.12|1096.65|1094.65|0
1638831000000|2021-12-06 22:50:00|1097.12|1095.12|1096.94|1094.94|1097.12|1095.12|1096.72|1094.72|0
1638831300000|2021-12-06 22:55:00|1096.98|1094.98|1096.98|1094.98|1097.01|1095.01|1096.54|1094.54|0
1638831600000|2021-12-06 23:00:00|1096.77|1094.77|1098.14|1096.14|1099.38|1097.38|1096.65|1094.65|0
1638831900000|2021-12-06 23:05:00|1097.89|1095.89|1096.02|1094.02|1097.89|1095.89|1095.65|1093.65|0
1638832200000|2021-12-06 23:10:00|1096.15|1094.15|1093.42|1091.42|1096.76|1094.76|1093.42|1091.42|0
1638832500000|2021-12-06 23:15:00|1093.66|1091.66|1092.67|1090.67|1094.16|1092.16|1092.67|1090.67|0
1638832800000|2021-12-06 23:20:00|1092.42|1090.42|1093.16|1091.16|1093.17|1091.17|1092.42|1090.42|0
1638833100000|2021-12-06 23:25:00|1092.92|1090.92|1094.4|1092.4|1094.9|1092.9|1092.67|1090.67|0
1638833400000|2021-12-06 23:30:00|1094.65|1092.65|1093.66|1091.66|1095.15|1093.15|1092.42|1090.42|0
1638833700000|2021-12-06 23:35:00|1093.91|1091.91|1093.41|1091.41|1094.15|1092.15|1092.66|1090.66|0
1638834000000|2021-12-06 23:40:00|1093.28|1091.28|1095.01|1093.01|1095.14|1093.14|1093.28|1091.28|0
1638834300000|2021-12-06 23:45:00|1095.14|1093.14|1093.4|1091.4|1095.89|1093.89|1093.4|1091.4|0
1638834600000|2021-12-06 23:50:00|1093.52|1091.52|1093.4|1091.4|1094.64|1092.64|1092.66|1090.66|0
1638834900000|2021-12-06 23:55:00|1093.65|1091.65|1095.63|1093.63|1096.63|1094.63|1093.65|1091.65|0
1638835200000|2021-12-07 00:00:00|1096.38|1094.38|1093.65|1091.65|1096.63|1094.63|1093.15|1091.15|0
1638835500000|2021-12-07 00:05:00|1093.52|1091.52|1094.89|1092.89|1095.63|1093.63|1092.65|1090.65|0
1638835800000|2021-12-07 00:10:00|1094.76|1092.76|1093.15|1091.15|1095.63|1093.63|1092.65|1090.65|0
1638836100000|2021-12-07 00:15:00|1093.02|1091.02|1090.17|1088.17|1093.4|1091.4|1089.79|1087.79|0
1638836400000|2021-12-07 00:20:00|1090.29|1088.29|1090.17|1088.17|1091.9|1089.9|1090.17|1088.17|0
1638836700000|2021-12-07 00:25:00|1090.53|1088.53|1092.15|1090.15|1092.65|1090.65|1090.53|1088.53|0
1638837000000|2021-12-07 00:30:00|1091.9|1089.9|1092.64|1090.64|1092.64|1090.64|1090.66|1088.66|0
1638837300000|2021-12-07 00:35:00|1092.4|1090.4|1093.39|1091.39|1093.39|1091.39|1091.15|1089.15|0
1638837600000|2021-12-07 00:40:00|1093.14|1091.14|1094.13|1092.13|1094.99|1092.99|1092.39|1090.39|0
1638837900000|2021-12-07 00:45:00|1093.88|1091.88|1093.14|1091.14|1094.87|1092.87|1092.89|1090.89|0
1638838200000|2021-12-07 00:50:00|1093.25|1091.25|1092.89|1090.89|1094.62|1092.62|1092.89|1090.89|0
1638838500000|2021-12-07 00:55:00|1093.13|1091.13|1095.37|1093.37|1095.61|1093.61|1093.13|1091.13|0
1638838800000|2021-12-07 01:00:00|1095.61|1093.61|1099.83|1097.83|1100.95|1098.95|1094.87|1092.87|0
1638839100000|2021-12-07 01:05:00|1100.08|1098.08|1100.82|1098.82|1100.83|1098.83|1099.34|1097.34|0
1638839400000|2021-12-07 01:10:00|1100.94|1098.94|1103.06|1101.06|1103.8|1101.8|1100.58|1098.58|0
1638839700000|2021-12-07 01:15:00|1103.31|1101.31|1102.56|1100.56|1103.8|1101.8|1102.06|1100.06|0
1638840000000|2021-12-07 01:20:00|1102.31|1100.31|1102.81|1100.81|1103.8|1101.8|1102.06|1100.06|0
1638840300000|2021-12-07 01:25:00|1102.93|1100.93|1101.07|1099.07|1103.8|1101.8|1101.07|1099.07|0
1638840600000|2021-12-07 01:30:00|1101.56|1099.56|1099.82|1097.82|1101.68|1099.68|1098.83|1096.83|0
1638840900000|2021-12-07 01:35:00|1099.69|1097.69|1103.55|1101.55|1103.8|1101.8|1099.08|1097.08|0
1638841200000|2021-12-07 01:40:00|1103.3|1101.3|1104.29|1102.29|1106.15|1104.15|1102.3|1100.3|0
1638841500000|2021-12-07 01:45:00|1104.79|1102.79|1104.04|1102.04|1105.28|1103.28|1103.79|1101.79|0
1638841800000|2021-12-07 01:50:00|1103.79|1101.79|1103.05|1101.05|1104.29|1102.29|1102.3|1100.3|0
1638842100000|2021-12-07 01:55:00|1103.29|1101.29|1102.8|1100.8|1104.29|1102.29|1102.3|1100.3|0
1638842400000|2021-12-07 02:00:00|1102.42|1100.42|1102.91|1100.91|1103.04|1101.04|1101.55|1099.55|0
1638842700000|2021-12-07 02:05:00|1102.79|1100.79|1100.31|1098.31|1103.04|1101.04|1100.06|1098.06|0
1638843000000|2021-12-07 02:10:00|1100.18|1098.18|1097.82|1095.82|1100.31|1098.31|1096.83|1094.83|0
1638843300000|2021-12-07 02:15:00|1098.07|1096.07|1100.18|1098.18|1100.31|1098.31|1097.33|1095.33|0
1638843600000|2021-12-07 02:20:00|1100.06|1098.06|1101.3|1099.3|1101.3|1099.3|1099.56|1097.56|0
1638843900000|2021-12-07 02:25:00|1101.05|1099.05|1100.3|1098.3|1101.55|1099.55|1099.56|1097.56|0
1638844200000|2021-12-07 02:30:00|1100.05|1098.05|1098.07|1096.07|1100.05|1098.05|1097.57|1095.57|0
1638844500000|2021-12-07 02:35:00|1098.31|1096.31|1098.56|1096.56|1099.67|1097.67|1098.31|1096.31|0
1638844800000|2021-12-07 02:40:00|1098.43|1096.43|1100.05|1098.05|1100.05|1098.05|1098.43|1096.43|0
1638845100000|2021-12-07 02:45:00|1100.17|1098.17|1097.81|1095.81|1100.3|1098.3|1097.81|1095.81|0
1638845400000|2021-12-07 02:50:00|1097.93|1095.93|1097.19|1095.19|1098.06|1096.06|1096.07|1094.07|0
1638845700000|2021-12-07 02:55:00|1097.07|1095.07|1097.06|1095.06|1097.81|1095.81|1096.32|1094.32|0
1638846000000|2021-12-07 03:00:00|1096.69|1094.69|1097.18|1095.18|1097.81|1095.81|1096.32|1094.32|0
1638846300000|2021-12-07 03:05:00|1097.31|1095.31|1095.57|1093.57|1098.8|1096.8|1095.57|1093.57|0
1638846600000|2021-12-07 03:10:00|1095.82|1093.82|1098.05|1096.05|1098.05|1096.05|1095.57|1093.57|0
1638846900000|2021-12-07 03:15:00|1098.3|1096.3|1097.8|1095.8|1098.8|1096.8|1096.93|1094.93|0
1638847200000|2021-12-07 03:20:00|1097.55|1095.55|1099.29|1097.29|1099.54|1097.54|1097.55|1095.55|0
1638847500000|2021-12-07 03:25:00|1099.16|1097.16|1099.54|1097.54|1100.78|1098.78|1099.16|1097.16|0
1638847800000|2021-12-07 03:30:00|1099.79|1097.79|1100.03|1098.03|1101.28|1099.28|1099.79|1097.79|0
1638848100000|2021-12-07 03:35:00|1100.15|1098.15|1101.52|1099.52|1101.77|1099.77|1100.15|1098.15|0
1638848400000|2021-12-07 03:40:00|1101.77|1099.77|1101.77|1099.77|1102.27|1100.27|1101.52|1099.52|0
1638848700000|2021-12-07 03:45:00|1101.89|1099.89|1103.26|1101.26|1103.26|1101.26|1101.77|1099.77|0
1638849000000|2021-12-07 03:50:00|1103.38|1101.38|1103.01|1101.01|1103.5|1101.5|1102.63|1100.63|0
1638849300000|2021-12-07 03:55:00|1102.88|1100.88|1103.5|1101.5|1103.75|1101.75|1102.26|1100.26|0
1638849600000|2021-12-07 04:00:00|1103.62|1101.62|1104.99|1102.99|1104.99|1102.99|1103.01|1101.01|0
1638849900000|2021-12-07 04:05:00|1105.24|1103.24|1105.98|1103.98|1106.23|1104.23|1104.99|1102.99|0
1638850200000|2021-12-07 04:10:00|1106.1|1104.1|1109.21|1107.21|1109.46|1107.46|1106.1|1104.1|0
1638850500000|2021-12-07 04:15:00|1108.96|1106.96|1107.97|1105.97|1108.96|1106.96|1107.72|1105.72|0
1638850800000|2021-12-07 04:20:00|1108.09|1106.09|1108.46|1106.46|1108.71|1106.71|1107.72|1105.72|0
1638851100000|2021-12-07 04:25:00|1108.71|1106.71|1109.21|1107.21|1109.57|1107.57|1107.97|1105.97|0
1638851400000|2021-12-07 04:30:00|1109.46|1107.46|1109.21|1107.21|1109.95|1107.95|1109.21|1107.21|0
1638851700000|2021-12-07 04:35:00|1109.45|1107.45|1108.46|1106.46|1110.2|1108.2|1108.33|1106.33|0
1638852000000|2021-12-07 04:40:00|1108.21|1106.21|1109.45|1107.45|1109.7|1107.7|1107.96|1105.96|0
1638852300000|2021-12-07 04:45:00|1109.2|1107.2|1107.21|1105.21|1109.45|1107.45|1107.21|1105.21|0
1638852600000|2021-12-07 04:50:00|1106.72|1104.72|1106.96|1104.96|1107.33|1105.33|1106.47|1104.47|0
1638852900000|2021-12-07 04:55:00|1107.21|1105.21|1108.7|1106.7|1108.7|1106.7|1107.08|1105.08|0
1638853200000|2021-12-07 05:00:00|1108.95|1106.95|1108.2|1106.2|1108.95|1106.95|1107.46|1105.46|0
1638853500000|2021-12-07 05:05:00|1108.45|1106.45|1108.95|1106.95|1108.95|1106.95|1107.71|1105.71|0
1638853800000|2021-12-07 05:10:00|1109.19|1107.19|1111.3|1109.3|1111.68|1109.68|1109.19|1107.19|0
1638854100000|2021-12-07 05:15:00|1111.43|1109.43|1111.68|1109.68|1111.93|1109.93|1110.93|1108.93|0
1638854400000|2021-12-07 05:20:00|1111.43|1109.43|1111.67|1109.67|1112.17|1110.17|1111.18|1109.18|0
1638854700000|2021-12-07 05:25:00|1111.43|1109.43|1112.42|1110.42|1112.42|1110.42|1111.43|1109.43|0
1638855000000|2021-12-07 05:30:00|1112.29|1110.29|1111.42|1109.42|1112.67|1110.67|1111.42|1109.42|0
1638855300000|2021-12-07 05:35:00|1111.54|1109.54|1114.4|1112.4|1115.77|1113.77|1111.42|1109.42|0
1638855600000|2021-12-07 05:40:00|1114.16|1112.16|1115.89|1113.89|1116.14|1114.14|1113.66|1111.66|0
1638855900000|2021-12-07 05:45:00|1116.14|1114.14|1116.39|1114.39|1116.64|1114.64|1114.15|1112.15|0
1638856200000|2021-12-07 05:50:00|1116.64|1114.64|1119.12|1117.12|1119.12|1117.12|1116.39|1114.39|0
1638856500000|2021-12-07 05:55:00|1118.87|1116.87|1120.86|1118.86|1120.86|1118.86|1118.62|1116.62|0
1638856800000|2021-12-07 06:00:00|1120.61|1118.61|1117.38|1115.38|1120.86|1118.86|1116.63|1114.63|0
1638857100000|2021-12-07 06:05:00|1117.13|1115.13|1117.63|1115.63|1118.87|1116.87|1117.13|1115.13|0
1638857400000|2021-12-07 06:10:00|1117.38|1115.38|1118.37|1116.37|1119.24|1117.24|1117.13|1115.13|0
1638857700000|2021-12-07 06:15:00|1118.12|1116.12|1118.99|1116.99|1119.36|1117.36|1117.62|1115.62|0
1638858000000|2021-12-07 06:20:00|1118.87|1116.87|1119.36|1117.36|1120.36|1118.36|1118.49|1116.49|0
1638858300000|2021-12-07 06:25:00|1119.61|1117.61|1117.87|1115.87|1119.61|1117.61|1117.87|1115.87|0
1638858600000|2021-12-07 06:30:00|1117.99|1115.99|1118.61|1116.61|1119.11|1117.11|1117.87|1115.87|0
1638858900000|2021-12-07 06:35:00|1118.48|1116.48|1118.86|1116.86|1119.36|1117.36|1117.99|1115.99|0
1638859200000|2021-12-07 06:40:00|1119.11|1117.11|1119.11|1117.11|1120.35|1118.35|1118.86|1116.86|0
1638859500000|2021-12-07 06:45:00|1119.36|1117.36|1119.85|1117.85|1120.6|1118.6|1118.73|1116.73|0
1638859800000|2021-12-07 06:50:00|1119.6|1117.6|1121.59|1119.59|1122.34|1120.34|1119.35|1117.35|0
1638860100000|2021-12-07 06:55:00|1121.71|1119.71|1120.84|1118.84|1121.71|1119.71|1119.85|1117.85|0
1638860400000|2021-12-07 07:00:00|1121.09|1119.09|1123.58|1121.58|1124.32|1122.32|1120.1|1118.1|0
1638860700000|2021-12-07 07:05:00|1123.83|1121.83|1124.32|1122.32|1126.06|1124.06|1123.08|1121.08|0
1638861000000|2021-12-07 07:10:00|1124.19|1122.19|1123.33|1121.33|1124.32|1122.32|1122.58|1120.58|0
1638861300000|2021-12-07 07:15:00|1123.2|1121.2|1124.32|1122.32|1125.56|1123.56|1122.83|1120.83|0
1638861600000|2021-12-07 07:20:00|1124.44|1122.44|1123.32|1121.32|1125.31|1123.31|1123.07|1121.07|0
1638861900000|2021-12-07 07:25:00|1123.57|1121.57|1122.82|1120.82|1124.32|1122.32|1122.58|1120.58|0
1638862200000|2021-12-07 07:30:00|1122.33|1120.33|1122.08|1120.08|1124.81|1122.81|1122.08|1120.08|0
1638862500000|2021-12-07 07:35:00|1122.33|1120.33|1123.07|1121.07|1124.06|1122.06|1122.08|1120.08|0
1638862800000|2021-12-07 07:40:00|1123.32|1121.32|1122.57|1120.57|1124.06|1122.06|1122.57|1120.57|0
1638863100000|2021-12-07 07:45:00|1122.32|1120.32|1123.07|1121.07|1124.56|1122.56|1122.32|1120.32|0
1638863400000|2021-12-07 07:50:00|1123.32|1121.32|1127.54|1125.54|1128.16|1126.16|1123.07|1121.07|0
1638863700000|2021-12-07 07:55:00|1127.29|1125.29|1128.99|1126.99|1130.28|1128.28|1127.26|1125.26|0
1638864000000|2021-12-07 08:00:00|1129.11|1127.11|1128.72|1126.72|1130.21|1128.21|1126.25|1124.25|0
1638864300000|2021-12-07 08:05:00|1128.39|1126.79|1129.8|1128.2|1130.26|1128.66|1126.03|1124.43|0
1638864600000|2021-12-07 08:10:00|1130.05|1128.45|1133.09|1131.49|1134.09|1132.49|1129.8|1128.2|0
1638864900000|2021-12-07 08:15:00|1133.59|1131.99|1133.34|1131.74|1133.59|1131.99|1130.1|1128.5|0
1638865200000|2021-12-07 08:20:00|1133.59|1131.99|1133.34|1131.74|1134.83|1133.23|1132.09|1130.49|0
1638865500000|2021-12-07 08:25:00|1133.09|1131.49|1136.13|1134.53|1136.63|1135.03|1133.09|1131.49|0
1638865800000|2021-12-07 08:30:00|1136.38|1134.78|1137.39|1135.79|1137.39|1135.79|1134.16|1132.56|0
1638866100000|2021-12-07 08:35:00|1137.15|1135.55|1137.64|1136.04|1138.14|1136.54|1135.9|1134.3|0
1638866400000|2021-12-07 08:40:00|1137.89|1136.29|1139.38|1137.78|1139.38|1137.78|1136.65|1135.05|0
1638866700000|2021-12-07 08:45:00|1139.13|1137.53|1141.37|1139.77|1142.37|1140.77|1139.13|1137.53|0
1638867000000|2021-12-07 08:50:00|1141.62|1140.02|1139.88|1138.28|1142.62|1141.02|1139.88|1138.28|0
1638867300000|2021-12-07 08:55:00|1141.37|1139.77|1142.37|1140.77|1143.61|1142.01|1141.37|1139.77|0
1638867600000|2021-12-07 09:00:00|1142.62|1141.02|1143.36|1141.76|1144.86|1143.26|1141.87|1140.27|0
1638867900000|2021-12-07 09:05:00|1143.61|1142.01|1143.61|1142.01|1145.1|1143.5|1143.11|1141.51|0
1638868200000|2021-12-07 09:10:00|1143.48|1141.88|1144.36|1142.76|1145.1|1143.5|1142.61|1141.01|0
1638868500000|2021-12-07 09:15:00|1144.11|1142.51|1145.58|1143.98|1146.37|1144.77|1144.11|1142.51|0
1638868800000|2021-12-07 09:20:00|1145.33|1143.73|1147.57|1145.97|1148.07|1146.47|1145.33|1143.73|0
1638869100000|2021-12-07 09:25:00|1147.82|1146.22|1145.33|1143.73|1148.32|1146.72|1145.33|1143.73|0
1638869400000|2021-12-07 09:30:00|1145.08|1143.48|1141.34|1139.74|1145.83|1144.23|1141.34|1139.74|0
1638869700000|2021-12-07 09:35:00|1141.59|1139.99|1140.35|1138.75|1142.84|1141.24|1140.35|1138.75|0
1638870000000|2021-12-07 09:40:00|1140.59|1138.99|1143.33|1141.73|1143.83|1142.23|1140.1|1138.5|0
1638870300000|2021-12-07 09:45:00|1143.45|1141.85|1144.58|1142.98|1144.83|1143.23|1142.58|1140.98|0
1638870600000|2021-12-07 09:50:00|1144.7|1143.1|1144.08|1142.48|1145.19|1143.59|1143.33|1141.73|0
1638870900000|2021-12-07 09:55:00|1144.2|1142.6|1143.83|1142.23|1145.32|1143.72|1143.33|1141.73|0
1638871200000|2021-12-07 10:00:00|1144.08|1142.48|1146.57|1144.97|1147.31|1145.71|1143.58|1141.98|0
1638871500000|2021-12-07 10:05:00|1146.32|1144.72|1146.32|1144.72|1146.57|1144.97|1144.57|1142.97|0
1638871800000|2021-12-07 10:10:00|1145.57|1143.97|1148.56|1146.96|1148.56|1146.96|1145.57|1143.97|0
1638872100000|2021-12-07 10:15:00|1148.8|1147.2|1149.55|1147.95|1150.05|1148.45|1148.31|1146.71|0
1638872400000|2021-12-07 10:20:00|1149.3|1147.7|1148.06|1146.46|1150.05|1148.45|1148.06|1146.46|0
1638872700000|2021-12-07 10:25:00|1148.8|1147.2|1149.3|1147.7|1150.05|1148.45|1148.8|1147.2|0
1638873000000|2021-12-07 10:30:00|1148.92|1147.32|1148.3|1146.7|1149.3|1147.7|1147.8|1146.2|0
1638873300000|2021-12-07 10:35:00|1148.05|1146.45|1149.05|1147.45|1149.05|1147.45|1147.8|1146.2|0
1638873600000|2021-12-07 10:40:00|1148.8|1147.2|1149.79|1148.19|1150.29|1148.69|1148.8|1147.2|0
1638873900000|2021-12-07 10:45:00|1150.04|1148.44|1149.79|1148.19|1150.29|1148.69|1149.54|1147.94|0
1638874200000|2021-12-07 10:50:00|1149.91|1148.31|1154.02|1152.42|1157.76|1156.16|1149.79|1148.19|0
1638874500000|2021-12-07 10:55:00|1154.27|1152.67|1154.01|1152.41|1154.27|1152.67|1152.38|1150.78|0
1638874800000|2021-12-07 11:00:00|1153.77|1152.17|1153.14|1151.54|1154.51|1152.91|1152.27|1150.67|0
1638875100000|2021-12-07 11:05:00|1153.27|1151.67|1153.51|1151.91|1154.26|1152.66|1152.52|1150.92|0
1638875400000|2021-12-07 11:10:00|1153.27|1151.67|1151.27|1149.67|1154.26|1152.66|1150.77|1149.17|0
1638875700000|2021-12-07 11:15:00|1151.77|1150.17|1153.01|1151.41|1153.26|1151.66|1151.52|1149.92|0
1638876000000|2021-12-07 11:20:00|1152.77|1151.17|1150.52|1148.92|1152.77|1151.17|1150.27|1148.67|0
1638876300000|2021-12-07 11:25:00|1150.77|1149.17|1151.27|1149.67|1152.51|1150.91|1149.53|1147.93|0
1638876600000|2021-12-07 11:30:00|1151.14|1149.54|1152.02|1150.42|1153.51|1151.91|1151.02|1149.42|0
1638876900000|2021-12-07 11:35:00|1151.77|1150.17|1153.51|1151.91|1153.76|1152.16|1151.77|1150.17|0
1638877200000|2021-12-07 11:40:00|1153.26|1151.66|1155|1153.4|1155.5|1153.9|1153.01|1151.41|0
1638877500000|2021-12-07 11:45:00|1155.12|1153.52|1153.26|1151.66|1155.12|1153.52|1152.76|1151.16|0
1638877800000|2021-12-07 11:50:00|1153.51|1151.91|1153.01|1151.41|1154.25|1152.65|1152.76|1151.16|0
1638878100000|2021-12-07 11:55:00|1153.13|1151.53|1153.01|1151.41|1154.25|1152.65|1152.51|1150.91|0
1638878400000|2021-12-07 12:00:00|1152.26|1150.66|1149.39|1147.79|1153.5|1151.9|1149.02|1147.42|0
1638878700000|2021-12-07 12:05:00|1149.27|1147.67|1150.76|1149.16|1151.51|1149.91|1147.77|1146.17|0
1638879000000|2021-12-07 12:10:00|1151.01|1149.41|1150.51|1148.91|1152.26|1150.66|1149.77|1148.17|0
1638879300000|2021-12-07 12:15:00|1150.63|1149.03|1151.01|1149.41|1152.01|1150.41|1150.26|1148.66|0
1638879600000|2021-12-07 12:20:00|1150.76|1149.16|1152.01|1150.41|1152.5|1150.9|1150.76|1149.16|0
1638879900000|2021-12-07 12:25:00|1151.76|1150.16|1150.76|1149.16|1152.01|1150.41|1150.51|1148.91|0
1638880200000|2021-12-07 12:30:00|1150.51|1148.91|1150.76|1149.16|1151.51|1149.91|1149.51|1147.91|0
1638880500000|2021-12-07 12:35:00|1150.51|1148.91|1150.51|1148.91|1152|1150.4|1150.26|1148.66|0
1638880800000|2021-12-07 12:40:00|1150.26|1148.66|1150.76|1149.16|1151.01|1149.41|1149.76|1148.16|0
1638881100000|2021-12-07 12:45:00|1151.01|1149.41|1150.76|1149.16|1151.25|1149.65|1150.51|1148.91|0
1638881400000|2021-12-07 12:50:00|1151|1149.4|1152.25|1150.65|1152.5|1150.9|1150.76|1149.16|0
1638881700000|2021-12-07 12:55:00|1152|1150.4|1151.5|1149.9|1152.25|1150.65|1150.51|1148.91|0
1638882000000|2021-12-07 13:00:00|1151.75|1150.15|1150.5|1148.9|1152.75|1151.15|1150.01|1148.41|0
1638882300000|2021-12-07 13:05:00|1150.25|1148.65|1150.5|1148.9|1151.25|1149.65|1149.51|1147.91|0
1638882600000|2021-12-07 13:10:00|1150.25|1148.65|1152.25|1150.65|1152.25|1150.65|1150.25|1148.65|0
1638882900000|2021-12-07 13:15:00|1152|1150.4|1152|1150.4|1152.49|1150.89|1151.25|1149.65|0
1638883200000|2021-12-07 13:20:00|1151.87|1150.27|1151.5|1149.9|1152|1150.4|1151.25|1149.65|0
1638883500000|2021-12-07 13:25:00|1151.75|1150.15|1152.74|1151.14|1153.99|1152.39|1151.5|1149.9|0
1638883800000|2021-12-07 13:30:00|1152.49|1150.89|1152.24|1150.64|1153.49|1151.89|1151.25|1149.65|0
1638884100000|2021-12-07 13:35:00|1151.99|1150.39|1153.98|1152.38|1155.23|1153.63|1151.99|1150.39|0
1638884400000|2021-12-07 13:40:00|1154.23|1152.63|1152.74|1151.14|1154.23|1152.63|1152.49|1150.89|0
1638884700000|2021-12-07 13:45:00|1152.99|1151.39|1153.24|1151.64|1153.49|1151.89|1151.99|1150.39|0
1638885000000|2021-12-07 13:50:00|1152.99|1151.39|1150.25|1148.65|1152.99|1151.39|1149.75|1148.15|0
1638885300000|2021-12-07 13:55:00|1150|1148.4|1148.5|1146.9|1150.49|1148.89|1148.25|1146.65|0
1638885600000|2021-12-07 14:00:00|1148.25|1146.65|1149.5|1147.9|1149.99|1148.39|1147.75|1146.15|0
1638885900000|2021-12-07 14:05:00|1149.75|1148.15|1148.97|1147.37|1149.75|1148.15|1148.85|1147.25|0
1638886200000|2021-12-07 14:10:00|1148.85|1147.25|1146.6|1145|1148.85|1147.25|1146.11|1144.51|0
1638886500000|2021-12-07 14:15:00|1146.72|1145.12|1144.61|1143.01|1147.1|1145.5|1144.11|1142.51|0
1638886800000|2021-12-07 14:20:00|1144.36|1142.76|1146.35|1144.75|1147.6|1146|1143.86|1142.26|0
1638887100000|2021-12-07 14:25:00|1146.6|1145|1148.85|1147.25|1149.84|1148.24|1146.6|1145|0
1638887400000|2021-12-07 14:30:00|1150.34|1148.74|1152.34|1150.74|1158.07|1156.47|1149.09|1147.49|0
1638887700000|2021-12-07 14:35:00|1153.08|1151.48|1155.33|1153.73|1160.56|1158.96|1153.08|1151.48|0
1638888000000|2021-12-07 14:40:00|1155.58|1153.98|1163.06|1161.46|1163.31|1161.71|1154.33|1152.73|0
1638888300000|2021-12-07 14:45:00|1164.05|1162.45|1168.04|1166.44|1168.54|1166.94|1164.05|1162.45|0
1638888600000|2021-12-07 14:50:00|1168.79|1167.19|1172.28|1170.68|1174.03|1172.43|1166.55|1164.95|0
1638888900000|2021-12-07 14:55:00|1172.53|1170.93|1176.75|1175.15|1176.75|1175.15|1171.53|1169.93|0
1638889200000|2021-12-07 15:00:00|1177.75|1176.15|1174.75|1173.15|1179|1177.4|1174.5|1172.9|0
1638889500000|2021-12-07 15:05:00|1176|1174.4|1178.99|1177.39|1178.99|1177.39|1174.5|1172.9|0
1638889800000|2021-12-07 15:10:00|1179.49|1177.89|1184.23|1182.63|1184.48|1182.88|1178.5|1176.9|0
1638890100000|2021-12-07 15:15:00|1184.48|1182.88|1183.99|1182.39|1185.48|1183.88|1182.49|1180.89|0
1638890400000|2021-12-07 15:20:00|1184.24|1182.64|1181.7|1180.1|1185.94|1184.34|1181.7|1180.1|0
1638890700000|2021-12-07 15:25:00|1182.45|1180.85|1179.7|1178.1|1183.95|1182.35|1179.7|1178.1|0
1638891000000|2021-12-07 15:30:00|1180.95|1179.35|1183.2|1181.6|1183.45|1181.85|1180.95|1179.35|0
1638891300000|2021-12-07 15:35:00|1182.95|1181.35|1184.2|1182.6|1185.19|1183.59|1182.45|1180.85|0
1638891600000|2021-12-07 15:40:00|1183.95|1182.35|1188.44|1186.84|1188.69|1187.09|1183.7|1182.1|0
1638891900000|2021-12-07 15:45:00|1188.19|1186.59|1188.44|1186.84|1189.68|1188.08|1186.69|1185.09|0
1638892200000|2021-12-07 15:50:00|1188.69|1187.09|1189.18|1187.58|1191.93|1190.33|1187.69|1186.09|0
1638892500000|2021-12-07 15:55:00|1189.43|1187.83|1189.55|1187.95|1190.18|1188.58|1187.69|1186.09|0
1638892800000|2021-12-07 16:00:00|1189.68|1188.08|1192.43|1190.83|1193.43|1191.83|1189.68|1188.08|0
1638893100000|2021-12-07 16:05:00|1192.68|1191.08|1192.68|1191.08|1193.18|1191.58|1191.43|1189.83|0
1638893400000|2021-12-07 16:10:00|1192.93|1191.33|1186.69|1185.09|1192.93|1191.33|1186.44|1184.84|0
1638893700000|2021-12-07 16:15:00|1186.44|1184.84|1188.43|1186.83|1189.18|1187.58|1185.69|1184.09|0
1638894000000|2021-12-07 16:20:00|1188.68|1187.08|1186.44|1184.84|1188.93|1187.33|1185.44|1183.84|0
1638894300000|2021-12-07 16:25:00|1186.69|1185.09|1187.93|1186.33|1188.18|1186.58|1186.44|1184.84|0
1638894600000|2021-12-07 16:30:00|1187.68|1186.08|1188.68|1187.08|1189.43|1187.83|1185.19|1183.59|0
1638894900000|2021-12-07 16:35:00|1188.43|1186.83|1189.93|1188.33|1190.68|1189.08|1187.93|1186.33|0
1638895200000|2021-12-07 16:40:00|1190.18|1188.58|1188.43|1186.83|1190.93|1189.33|1187.93|1186.33|0
1638895500000|2021-12-07 16:45:00|1188.18|1186.58|1185.94|1184.34|1188.93|1187.33|1185.69|1184.09|0
1638895800000|2021-12-07 16:50:00|1186.18|1184.58|1186.68|1185.08|1188.43|1186.83|1185.94|1184.34|0
1638896100000|2021-12-07 16:55:00|1186.43|1184.83|1185.94|1184.34|1187.94|1186.34|1185.94|1184.34|0
1638896400000|2021-12-07 17:00:00|1186.19|1184.59|1187.31|1185.71|1187.44|1185.84|1185.94|1184.34|0
1638896700000|2021-12-07 17:05:00|1187.44|1185.84|1186.94|1185.34|1189.18|1187.58|1185.69|1184.09|0
1638897000000|2021-12-07 17:10:00|1186.69|1185.09|1188.19|1186.59|1188.68|1187.08|1186.69|1185.09|0
1638897300000|2021-12-07 17:15:00|1188.43|1186.83|1185.19|1183.59|1188.93|1187.33|1184.44|1182.84|0
1638897600000|2021-12-07 17:20:00|1184.94|1183.34|1186.19|1184.59|1186.94|1185.34|1184.69|1183.09|0
1638897900000|2021-12-07 17:25:00|1185.94|1184.34|1186.19|1184.59|1187.44|1185.84|1185.44|1183.84|0
1638898200000|2021-12-07 17:30:00|1185.94|1184.34|1187.68|1186.08|1187.93|1186.33|1185.94|1184.34|0
1638898500000|2021-12-07 17:35:00|1187.43|1185.83|1188.43|1186.83|1188.43|1186.83|1187.18|1185.58|0
1638898800000|2021-12-07 17:40:00|1188.18|1186.58|1187.18|1185.58|1188.43|1186.83|1186.93|1185.33|0
1638899100000|2021-12-07 17:45:00|1186.93|1185.33|1188.18|1186.58|1188.43|1186.83|1186.93|1185.33|0
1638899400000|2021-12-07 17:50:00|1187.93|1186.33|1188.68|1187.08|1189.68|1188.08|1187.93|1186.33|0
1638899700000|2021-12-07 17:55:00|1188.93|1187.33|1190.93|1189.33|1191.43|1189.83|1188.93|1187.33|0
1638900000000|2021-12-07 18:00:00|1190.68|1189.08|1188.68|1187.08|1190.68|1189.08|1188.68|1187.08|0
1638900300000|2021-12-07 18:05:00|1188.93|1187.33|1185.93|1184.33|1189.68|1188.08|1185.68|1184.08|0
1638900600000|2021-12-07 18:10:00|1186.18|1184.58|1183.94|1182.34|1186.18|1184.58|1182.94|1181.34|0
1638900900000|2021-12-07 18:15:00|1184.19|1182.59|1187.68|1186.08|1187.68|1186.08|1184.19|1182.59|0
1638901200000|2021-12-07 18:20:00|1187.43|1185.83|1187.19|1185.59|1188.43|1186.83|1187.18|1185.58|0
1638901500000|2021-12-07 18:25:00|1186.94|1185.34|1186.94|1185.34|1187.94|1186.34|1186.2|1184.6|0
1638901800000|2021-12-07 18:30:00|1187.44|1185.84|1187.69|1186.09|1188.19|1186.59|1185.95|1184.35|0
1638902100000|2021-12-07 18:35:00|1187.94|1186.34|1187.94|1186.34|1188.19|1186.59|1186.44|1184.84|0
1638902400000|2021-12-07 18:40:00|1187.69|1186.09|1189.19|1187.59|1189.94|1188.34|1187.19|1185.59|0
1638902700000|2021-12-07 18:45:00|1188.94|1187.34|1189.69|1188.09|1189.94|1188.34|1188.69|1187.09|0
1638903000000|2021-12-07 18:50:00|1189.44|1187.84|1190.43|1188.83|1192.43|1190.83|1189.44|1187.84|0
1638903300000|2021-12-07 18:55:00|1190.19|1188.59|1189.69|1188.09|1190.43|1188.83|1188.94|1187.34|0
1638903600000|2021-12-07 19:00:00|1189.44|1187.84|1187.69|1186.09|1189.44|1187.84|1185.94|1184.34|0
1638903900000|2021-12-07 19:05:00|1187.44|1185.84|1187.69|1186.09|1187.94|1186.34|1186.94|1185.34|0
1638904200000|2021-12-07 19:10:00|1187.44|1185.84|1187.69|1186.09|1188.69|1187.09|1186.69|1185.09|0
1638904500000|2021-12-07 19:15:00|1187.44|1185.84|1187.19|1185.59|1187.94|1186.34|1186.69|1185.09|0
1638904800000|2021-12-07 19:20:00|1186.94|1185.34|1187.44|1185.84|1187.69|1186.09|1186.19|1184.59|0
1638905100000|2021-12-07 19:25:00|1187.19|1185.59|1187.94|1186.34|1189.93|1188.33|1187.19|1185.59|0
1638905400000|2021-12-07 19:30:00|1187.44|1185.84|1186.44|1184.84|1187.94|1186.34|1186.44|1184.84|0
1638905700000|2021-12-07 19:35:00|1186.94|1185.34|1184.44|1182.84|1187.19|1185.59|1182.94|1181.34|0
1638906000000|2021-12-07 19:40:00|1184.69|1183.09|1186.81|1185.21|1186.94|1185.34|1184.19|1182.59|0
1638906300000|2021-12-07 19:45:00|1186.94|1185.34|1186.44|1184.84|1187.68|1186.08|1184.19|1182.59|0
1638906600000|2021-12-07 19:50:00|1185.94|1184.34|1187.93|1186.33|1188.43|1186.83|1185.44|1183.84|0
1638906900000|2021-12-07 19:55:00|1187.68|1186.08|1186.44|1184.84|1188.93|1187.33|1185.19|1183.59|0
1638907200000|2021-12-07 20:00:00|1185.94|1184.34|1187.68|1186.08|1188.18|1186.58|1184.69|1183.09|0
1638907500000|2021-12-07 20:05:00|1187.93|1186.33|1186.68|1185.08|1189.93|1188.33|1186.19|1184.59|0
1638907800000|2021-12-07 20:10:00|1186.93|1185.33|1183.95|1182.35|1186.93|1185.33|1182.95|1181.35|0
1638908100000|2021-12-07 20:15:00|1184.2|1182.6|1183.82|1182.22|1185.94|1184.34|1183.7|1182.1|0
1638908400000|2021-12-07 20:20:00|1183.7|1182.1|1178.96|1177.36|1184.95|1183.35|1178.96|1177.36|0
1638908700000|2021-12-07 20:25:00|1179.21|1177.61|1177.71|1176.11|1180.7|1179.1|1177.71|1176.11|0
1638909000000|2021-12-07 20:30:00|1177.46|1175.86|1176.96|1175.36|1179.95|1178.35|1176.21|1174.61|0
1638909300000|2021-12-07 20:35:00|1176.46|1174.86|1173.22|1171.62|1177.46|1175.86|1172.97|1171.37|0
1638909600000|2021-12-07 20:40:00|1173.47|1171.87|1176.46|1174.86|1177.46|1175.86|1172.72|1171.12|0
1638909900000|2021-12-07 20:45:00|1176.21|1174.61|1174.96|1173.36|1177.46|1175.86|1172.72|1171.12|0
1638910200000|2021-12-07 20:50:00|1174.71|1173.11|1177.46|1175.86|1178.2|1176.6|1167.48|1165.88|0
1638910500000|2021-12-07 20:55:00|1177.21|1175.61|1184.93|1183.33|1186.92|1185.32|1176.21|1174.61|0
1638910800000|2021-12-07 21:00:00|1186.18|1184.58|1188.42|1186.82|1191.42|1189.82|1186.18|1184.58|0
1638911100000|2021-12-07 21:05:00|1188.67|1187.07|1192.66|1191.06|1193.66|1192.06|1188.67|1187.07|0
1638911400000|2021-12-07 21:10:00|1192.16|1190.56|1192.41|1190.81|1193.41|1191.81|1190.92|1189.32|0
1638911700000|2021-12-07 21:15:00|1191.62|1189.62|1196.85|1194.85|1197.85|1195.85|1191.62|1189.62|0
1638912000000|2021-12-07 21:20:00|1196.6|1194.6|1195.85|1193.85|1196.85|1194.85|1195.1|1193.1|0
1638912300000|2021-12-07 21:25:00|1196.1|1194.1|1195.85|1193.85|1196.85|1194.85|1195.85|1193.85|0
1638912600000|2021-12-07 21:30:00|1196.1|1194.1|1197.1|1195.1|1197.85|1195.85|1195.85|1193.85|0
1638912900000|2021-12-07 21:35:00|1197.35|1195.35|1196.35|1194.35|1197.35|1195.35|1196.35|1194.35|0
1638913200000|2021-12-07 21:40:00|1196.6|1194.6|1198.34|1196.34|1198.34|1196.34|1196.6|1194.6|0
1638913500000|2021-12-07 21:45:00|1198.09|1196.09|1196.85|1194.85|1198.34|1196.34|1196.85|1194.85|0
1638913800000|2021-12-07 21:50:00|1196.6|1194.6|1196.85|1194.85|1197.59|1195.59|1196.6|1194.6|0
1638914100000|2021-12-07 21:55:00|1196.6|1194.6|1196.22|1194.22|1197.1|1195.1|1196.22|1194.22|0
1638914400000|2021-12-07 22:00:00|1196.47|1194.47|1196.45|1194.45|1196.74|1194.74|1196.45|1194.45|0
1638914700000|2021-12-07 22:05:00|1196.56|1194.56|1196.55|1194.55|1196.73|1194.73|1196.49|1194.49|0
1638915000000|2021-12-07 22:10:00|1196.51|1194.51|1196.73|1194.73|1196.73|1194.73|1196.51|1194.51|0
1638915300000|2021-12-07 22:15:00|1196.7|1194.7|1196.59|1194.59|1196.7|1194.7|1196.51|1194.51|0
1638915600000|2021-12-07 22:20:00|1196.48|1194.48|1197.17|1195.17|1197.54|1195.54|1196.48|1194.48|0
1638915900000|2021-12-07 22:25:00|1197.65|1195.65|1197.32|1195.32|1197.65|1195.65|1196.92|1194.92|0
1638916200000|2021-12-07 22:30:00|1197.35|1195.35|1197.28|1195.28|1197.35|1195.35|1196.77|1194.77|0
1638916500000|2021-12-07 22:35:00|1197.32|1195.32|1196.92|1194.92|1197.35|1195.35|1196.92|1194.92|0
1638916800000|2021-12-07 22:40:00|1196.84|1194.84|1196.66|1194.66|1196.95|1194.95|1196.66|1194.66|0
1638917100000|2021-12-07 22:45:00|1196.7|1194.7|1196.77|1194.77|1197.17|1195.17|1196.7|1194.7|0
1638917400000|2021-12-07 22:50:00|1196.81|1194.81|1197.54|1195.54|1197.9|1195.9|1196.81|1194.81|0
1638917700000|2021-12-07 22:55:00|1197.57|1195.57|1197.32|1195.32|1197.76|1195.76|1197.21|1195.21|0
1638918000000|2021-12-07 23:00:00|1196.96|1194.96|1191.6|1189.6|1197.96|1195.96|1190.97|1188.97|0
1638918300000|2021-12-07 23:05:00|1191.35|1189.35|1190.35|1188.35|1191.85|1189.85|1190.22|1188.22|0
1638918600000|2021-12-07 23:10:00|1190.6|1188.6|1190.35|1188.35|1190.72|1188.72|1188.85|1186.85|0
1638918900000|2021-12-07 23:15:00|1190.1|1188.1|1191.1|1189.1|1191.35|1189.35|1190.1|1188.1|0
1638919200000|2021-12-07 23:20:00|1190.85|1188.85|1190.85|1188.85|1191.47|1189.47|1189.35|1187.35|0
1638919500000|2021-12-07 23:25:00|1190.6|1188.6|1189.6|1187.6|1190.6|1188.6|1189.1|1187.1|0
1638919800000|2021-12-07 23:30:00|1189.85|1187.85|1189.6|1187.6|1190.1|1188.1|1189.35|1187.35|0
1638920100000|2021-12-07 23:35:00|1189.47|1187.47|1190.97|1188.97|1191.59|1189.59|1189.35|1187.35|0
1638920400000|2021-12-07 23:40:00|1190.85|1188.85|1190.85|1188.85|1191.59|1189.59|1190.22|1188.22|0
1638920700000|2021-12-07 23:45:00|1190.35|1188.35|1191.34|1189.34|1192.84|1190.84|1190.1|1188.1|0
1638921000000|2021-12-07 23:50:00|1191.21|1189.21|1191.84|1189.84|1192.09|1190.09|1190.85|1188.85|0
1638921300000|2021-12-07 23:55:00|1191.71|1189.71|1190.84|1188.84|1192.34|1190.34|1189.85|1187.85|0
1638921600000|2021-12-08 00:00:00|1190.59|1188.59|1189.6|1187.6|1190.84|1188.84|1188.6|1186.6|0
1638921900000|2021-12-08 00:05:00|1189.72|1187.72|1188.35|1186.35|1189.72|1187.72|1187.35|1185.35|0
1638922200000|2021-12-08 00:10:00|1188.1|1186.1|1187.1|1185.1|1188.35|1186.35|1186.35|1184.35|0
1638922500000|2021-12-08 00:15:00|1186.85|1184.85|1186.47|1184.47|1187.6|1185.6|1185.6|1183.6|0
1638922800000|2021-12-08 00:20:00|1186.6|1184.6|1185.22|1183.22|1187.1|1185.1|1184.6|1182.6|0
1638923100000|2021-12-08 00:25:00|1185.35|1183.35|1189.09|1187.09|1189.09|1187.09|1185.35|1183.35|0
1638923400000|2021-12-08 00:30:00|1189.21|1187.21|1191.96|1189.96|1192.09|1190.09|1189.21|1187.21|0
1638923700000|2021-12-08 00:35:00|1191.84|1189.84|1190.84|1188.84|1192.09|1190.09|1190.59|1188.59|0
1638924000000|2021-12-08 00:40:00|1191.09|1189.09|1193.59|1191.59|1193.71|1191.71|1190.84|1188.84|0
1638924300000|2021-12-08 00:45:00|1193.34|1191.34|1193.84|1191.84|1194.83|1192.83|1193.09|1191.09|0
1638924600000|2021-12-08 00:50:00|1193.96|1191.96|1195.83|1193.83|1195.83|1193.83|1193.96|1191.96|0
1638924900000|2021-12-08 00:55:00|1195.58|1193.58|1201.07|1199.07|1201.07|1199.07|1195.58|1193.58|0
1638925200000|2021-12-08 01:00:00|1201.82|1199.82|1197.83|1195.83|1201.82|1199.82|1197.58|1195.58|0
1638925500000|2021-12-08 01:05:00|1198.08|1196.08|1196.58|1194.58|1198.08|1196.08|1195.08|1193.08|0
1638925800000|2021-12-08 01:10:00|1196.33|1194.33|1197.45|1195.45|1198.08|1196.08|1195.95|1193.95|0
1638926100000|2021-12-08 01:15:00|1197.58|1195.58|1197.08|1195.08|1198.08|1196.08|1196.58|1194.58|0
1638926400000|2021-12-08 01:20:00|1196.83|1194.83|1195.08|1193.08|1196.83|1194.83|1194.33|1192.33|0
1638926700000|2021-12-08 01:25:00|1194.58|1192.58|1195.58|1193.58|1196.33|1194.33|1194.58|1192.58|0
1638927000000|2021-12-08 01:30:00|1195.7|1193.7|1193.33|1191.33|1196.33|1194.33|1192.08|1190.08|0
1638927300000|2021-12-08 01:35:00|1193.58|1191.58|1194.08|1192.08|1195.83|1193.83|1193.58|1191.58|0
1638927600000|2021-12-08 01:40:00|1194.2|1192.2|1195.33|1193.33|1196.83|1194.83|1194.08|1192.08|0
1638927900000|2021-12-08 01:45:00|1195.58|1193.58|1194.33|1192.33|1195.83|1193.83|1194.08|1192.08|0
1638928200000|2021-12-08 01:50:00|1194.58|1192.58|1195.33|1193.33|1196.58|1194.58|1194.58|1192.58|0
1638928500000|2021-12-08 01:55:00|1195.7|1193.7|1196.08|1194.08|1196.58|1194.58|1195.58|1193.58|0
1638928800000|2021-12-08 02:00:00|1196.33|1194.33|1198.82|1196.82|1199.07|1197.07|1195.83|1193.83|0
1638929100000|2021-12-08 02:05:00|1198.69|1196.69|1198.07|1196.07|1199.07|1197.07|1197.82|1195.82|0
1638929400000|2021-12-08 02:10:00|1198.19|1196.19|1199.69|1197.69|1200.07|1198.07|1197.82|1195.82|0
1638929700000|2021-12-08 02:15:00|1199.82|1197.82|1203.31|1201.31|1205.81|1203.81|1199.57|1197.57|0
1638930000000|2021-12-08 02:20:00|1203.43|1201.43|1201.32|1199.32|1203.81|1201.81|1201.32|1199.32|0
1638930300000|2021-12-08 02:25:00|1201.07|1199.07|1200.82|1198.82|1201.32|1199.32|1200.07|1198.07|0
1638930600000|2021-12-08 02:30:00|1200.57|1198.57|1201.44|1199.44|1201.82|1199.82|1198.32|1196.32|0
1638930900000|2021-12-08 02:35:00|1201.32|1199.32|1202.18|1200.18|1202.56|1200.56|1201.32|1199.32|0
1638931200000|2021-12-08 02:40:00|1202.43|1200.43|1202.56|1200.56|1202.81|1200.81|1200.32|1198.32|0
1638931500000|2021-12-08 02:45:00|1203.06|1201.06|1203.68|1201.68|1205.31|1203.31|1202.56|1200.56|0
1638931800000|2021-12-08 02:50:00|1203.56|1201.56|1202.55|1200.55|1204.56|1202.56|1202.3|1200.3|0
1638932100000|2021-12-08 02:55:00|1202.8|1200.8|1202.67|1200.67|1203.3|1201.3|1201.8|1199.8|0
1638932400000|2021-12-08 03:00:00|1202.8|1200.8|1202.3|1200.3|1202.8|1200.8|1200.8|1198.8|0
1638932700000|2021-12-08 03:05:00|1202.05|1200.05|1202.3|1200.3|1202.3|1200.3|1201.05|1199.05|0
1638933000000|2021-12-08 03:10:00|1202.05|1200.05|1202.17|1200.17|1202.55|1200.55|1201.3|1199.3|0
1638933300000|2021-12-08 03:15:00|1202.05|1200.05|1202.55|1200.55|1204.3|1202.3|1202.05|1200.05|0
1638933600000|2021-12-08 03:20:00|1202.3|1200.3|1202.55|1200.55|1202.55|1200.55|1201.3|1199.3|0
1638933900000|2021-12-08 03:25:00|1202.05|1200.05|1201.55|1199.55|1203.3|1201.3|1201.3|1199.3|0
1638934200000|2021-12-08 03:30:00|1201.3|1199.3|1203.92|1201.92|1204.17|1202.17|1201.3|1199.3|0
1638934500000|2021-12-08 03:35:00|1204.05|1202.05|1205.04|1203.04|1205.29|1203.29|1203.05|1201.05|0
1638934800000|2021-12-08 03:40:00|1205.16|1203.16|1205.16|1203.16|1206.66|1204.66|1205.04|1203.04|0
1638935100000|2021-12-08 03:45:00|1205.04|1203.04|1204.04|1202.04|1205.41|1203.41|1203.79|1201.79|0
1638935400000|2021-12-08 03:50:00|1204.29|1202.29|1205.04|1203.04|1205.29|1203.29|1204.04|1202.04|0
1638935700000|2021-12-08 03:55:00|1204.91|1202.91|1204.04|1202.04|1205.04|1203.04|1203.79|1201.79|0
1638936000000|2021-12-08 04:00:00|1204.29|1202.29|1204.41|1202.41|1205.04|1203.04|1204.04|1202.04|0
1638936300000|2021-12-08 04:05:00|1204.29|1202.29|1204.54|1202.54|1205.29|1203.29|1204.16|1202.16|0
1638936600000|2021-12-08 04:10:00|1204.41|1202.41|1205.29|1203.29|1205.79|1203.79|1204.04|1202.04|0
1638936900000|2021-12-08 04:15:00|1205.41|1203.41|1205.29|1203.29|1206.04|1204.04|1205.29|1203.29|0
1638937200000|2021-12-08 04:20:00|1205.04|1203.04|1205.54|1203.54|1206.04|1204.04|1205.04|1203.04|0
1638937500000|2021-12-08 04:25:00|1205.79|1203.79|1205.54|1203.54|1206.04|1204.04|1205.29|1203.29|0
1638937800000|2021-12-08 04:30:00|1205.66|1203.66|1205.54|1203.54|1206.04|1204.04|1205.29|1203.29|0
1638938100000|2021-12-08 04:35:00|1205.79|1203.79|1204.29|1202.29|1205.79|1203.79|1204.04|1202.04|0
1638938400000|2021-12-08 04:40:00|1204.04|1202.04|1204.04|1202.04|1204.29|1202.29|1203.04|1201.04|0
1638938700000|2021-12-08 04:45:00|1204.29|1202.29|1203.04|1201.04|1204.29|1202.29|1202.91|1200.91|0
1638939000000|2021-12-08 04:50:00|1203.29|1201.29|1201.54|1199.54|1203.29|1201.29|1201.54|1199.54|0
1638939300000|2021-12-08 04:55:00|1201.66|1199.66|1203.29|1201.29|1203.79|1201.79|1201.29|1199.29|0
1638939600000|2021-12-08 05:00:00|1203.41|1201.41|1203.04|1201.04|1204.54|1202.54|1202.79|1200.79|0
1638939900000|2021-12-08 05:05:00|1202.91|1200.91|1201.04|1199.04|1203.04|1201.04|1200.54|1198.54|0
1638940200000|2021-12-08 05:10:00|1201.54|1199.54|1200.54|1198.54|1201.54|1199.54|1199.54|1197.54|0
1638940500000|2021-12-08 05:15:00|1200.66|1198.66|1200.04|1198.04|1201.04|1199.04|1199.79|1197.79|0
1638940800000|2021-12-08 05:20:00|1200.29|1198.29|1199.79|1197.79|1200.79|1198.79|1199.54|1197.54|0
1638941100000|2021-12-08 05:25:00|1199.91|1197.91|1201.54|1199.54|1201.79|1199.79|1199.79|1197.79|0
1638941400000|2021-12-08 05:30:00|1201.29|1199.29|1199.41|1197.41|1201.29|1199.29|1198.79|1196.79|0
1638941700000|2021-12-08 05:35:00|1199.54|1197.54|1200.29|1198.29|1200.66|1198.66|1199.29|1197.29|0
1638942000000|2021-12-08 05:40:00|1200.16|1198.16|1199.79|1197.79|1200.54|1198.54|1199.54|1197.54|0
1638942300000|2021-12-08 05:45:00|1199.54|1197.54|1199.54|1197.54|1199.79|1197.79|1198.79|1196.79|0
1638942600000|2021-12-08 05:50:00|1199.41|1197.41|1200.54|1198.54|1200.79|1198.79|1199.41|1197.41|0
1638942900000|2021-12-08 05:55:00|1200.79|1198.79|1204.54|1202.54|1204.78|1202.78|1200.66|1198.66|0
1638943200000|2021-12-08 06:00:00|1204.29|1202.29|1203.41|1201.41|1205.03|1203.03|1202.04|1200.04|0
1638943500000|2021-12-08 06:05:00|1203.54|1201.54|1202.91|1200.91|1203.54|1201.54|1202.29|1200.29|0
1638943800000|2021-12-08 06:10:00|1203.04|1201.04|1200.91|1198.91|1203.29|1201.29|1200.79|1198.79|0
1638944100000|2021-12-08 06:15:00|1201.04|1199.04|1201.91|1199.91|1202.29|1200.29|1201.04|1199.04|0
1638944400000|2021-12-08 06:20:00|1201.79|1199.79|1200.79|1198.79|1203.04|1201.04|1200.79|1198.79|0
1638944700000|2021-12-08 06:25:00|1201.29|1199.29|1202.79|1200.79|1202.79|1200.79|1200.91|1198.91|0
1638945000000|2021-12-08 06:30:00|1202.54|1200.54|1202.29|1200.29|1203.15|1201.15|1201.54|1199.54|0
1638945300000|2021-12-08 06:35:00|1202.04|1200.04|1200.04|1198.04|1202.04|1200.04|1200.04|1198.04|0
1638945600000|2021-12-08 06:40:00|1199.91|1197.91|1199.79|1197.79|1200.54|1198.54|1199.29|1197.29|0
1638945900000|2021-12-08 06:45:00|1199.66|1197.66|1200.54|1198.54|1200.79|1198.79|1199.29|1197.29|0
1638946200000|2021-12-08 06:50:00|1200.41|1198.41|1199.79|1197.79|1201.29|1199.29|1199.54|1197.54|0
1638946500000|2021-12-08 06:55:00|1200.04|1198.04|1200.29|1198.29|1200.79|1198.79|1199.54|1197.54|0
1638946800000|2021-12-08 07:00:00|1199.91|1197.91|1198.66|1196.66|1201.9|1199.9|1198.54|1196.54|0
1638947100000|2021-12-08 07:05:00|1198.79|1196.79|1195.79|1193.79|1200.29|1198.29|1195.66|1193.66|0
1638947400000|2021-12-08 07:10:00|1195.91|1193.91|1197.16|1195.16|1197.29|1195.29|1194.54|1192.54|0
1638947700000|2021-12-08 07:15:00|1197.29|1195.29|1196.42|1194.42|1197.29|1195.29|1195.79|1193.79|0
1638948000000|2021-12-08 07:20:00|1196.55|1194.55|1194.55|1192.55|1196.55|1194.55|1194.55|1192.55|0
1638948300000|2021-12-08 07:25:00|1194.05|1192.05|1193.55|1191.55|1195.05|1193.05|1192.06|1190.06|0
1638948600000|2021-12-08 07:30:00|1193.8|1191.8|1194.05|1192.05|1194.3|1192.3|1192.8|1190.8|0
1638948900000|2021-12-08 07:35:00|1194.3|1192.3|1194.55|1192.55|1195.8|1193.8|1193.67|1191.67|0
1638949200000|2021-12-08 07:40:00|1194.3|1192.3|1194.05|1192.05|1194.8|1192.8|1193.05|1191.05|0
1638949500000|2021-12-08 07:45:00|1194.3|1192.3|1196.3|1194.3|1196.8|1194.8|1193.8|1191.8|0
1638949800000|2021-12-08 07:50:00|1196.67|1194.67|1195.55|1193.55|1196.8|1194.8|1195.05|1193.05|0
1638950100000|2021-12-08 07:55:00|1195.8|1193.8|1197.8|1195.8|1198.05|1196.05|1195.8|1193.8|0
1638950400000|2021-12-08 08:00:00|1197.67|1195.67|1198.05|1196.05|1200.54|1198.54|1196.05|1194.05|0
1638950700000|2021-12-08 08:05:00|1198.84|1197.24|1198.84|1197.24|1200.59|1198.99|1197.85|1196.25|0
1638951000000|2021-12-08 08:10:00|1198.59|1196.99|1195.85|1194.25|1200.59|1198.99|1195.85|1194.25|0
1638951300000|2021-12-08 08:15:00|1196.35|1194.75|1195.1|1193.5|1196.35|1194.75|1193.35|1191.75|0
1638951600000|2021-12-08 08:20:00|1194.85|1193.25|1196.72|1195.12|1196.97|1195.37|1193.1|1191.5|0
1638951900000|2021-12-08 08:25:00|1196.6|1195|1198.34|1196.74|1199.84|1198.24|1196.1|1194.5|0
1638952200000|2021-12-08 08:30:00|1198.09|1196.49|1201.46|1199.86|1201.59|1199.99|1196.84|1195.24|0
1638952500000|2021-12-08 08:35:00|1201.59|1199.99|1201.59|1199.99|1202.46|1200.86|1200.34|1198.74|0
1638952800000|2021-12-08 08:40:00|1201.34|1199.74|1201.09|1199.49|1201.34|1199.74|1200.09|1198.49|0
1638953100000|2021-12-08 08:45:00|1200.84|1199.24|1199.59|1197.99|1201.59|1199.99|1199.21|1197.61|0
1638953400000|2021-12-08 08:50:00|1199.46|1197.86|1200.09|1198.49|1200.46|1198.86|1197.84|1196.24|0
1638953700000|2021-12-08 08:55:00|1200.34|1198.74|1202.34|1200.74|1202.34|1200.74|1199.59|1197.99|0
1638954000000|2021-12-08 09:00:00|1202.09|1200.49|1200.84|1199.24|1202.09|1200.49|1199.59|1197.99|0
1638954300000|2021-12-08 09:05:00|1200.59|1198.99|1201.09|1199.49|1202.09|1200.49|1199.84|1198.24|0
1638954600000|2021-12-08 09:10:00|1200.84|1199.24|1199.34|1197.74|1200.96|1199.36|1198.59|1196.99|0
1638954900000|2021-12-08 09:15:00|1198.84|1197.24|1197.84|1196.24|1199.34|1197.74|1197.59|1195.99|0
1638955200000|2021-12-08 09:20:00|1198.09|1196.49|1197.34|1195.74|1199.09|1197.49|1196.09|1194.49|0
1638955500000|2021-12-08 09:25:00|1197.59|1195.99|1195.84|1194.24|1198.09|1196.49|1195.71|1194.11|0
1638955800000|2021-12-08 09:30:00|1195.96|1194.36|1194.59|1192.99|1196.09|1194.49|1194.09|1192.49|0
1638956100000|2021-12-08 09:35:00|1194.34|1192.74|1198.09|1196.49|1198.09|1196.49|1194.09|1192.49|0
1638956400000|2021-12-08 09:40:00|1198.34|1196.74|1197.09|1195.49|1198.59|1196.99|1197.09|1195.49|0
1638956700000|2021-12-08 09:45:00|1196.84|1195.24|1194.84|1193.24|1197.09|1195.49|1193.59|1191.99|0
1638957000000|2021-12-08 09:50:00|1195.34|1193.74|1194.96|1193.36|1195.84|1194.24|1194.59|1192.99|0
1638957300000|2021-12-08 09:55:00|1194.84|1193.24|1196.09|1194.49|1197.09|1195.49|1194.84|1193.24|0
1638957600000|2021-12-08 10:00:00|1196.59|1194.99|1195.34|1193.74|1196.84|1195.24|1195.21|1193.61|0
1638957900000|2021-12-08 10:05:00|1195.21|1193.61|1196.59|1194.99|1196.59|1194.99|1194.59|1192.99|0
1638958200000|2021-12-08 10:10:00|1196.34|1194.74|1196.59|1194.99|1196.84|1195.24|1195.84|1194.24|0
1638958500000|2021-12-08 10:15:00|1196.34|1194.74|1196.34|1194.74|1196.59|1194.99|1195.59|1193.99|0
1638958800000|2021-12-08 10:20:00|1196.59|1194.99|1196.09|1194.49|1196.84|1195.24|1195.96|1194.36|0
1638959100000|2021-12-08 10:25:00|1195.84|1194.24|1193.84|1192.24|1196.09|1194.49|1193.84|1192.24|0
1638959400000|2021-12-08 10:30:00|1193.59|1191.99|1191.84|1190.24|1194.09|1192.49|1191.09|1189.49|0
1638959700000|2021-12-08 10:35:00|1191.59|1189.99|1187.35|1185.75|1191.59|1189.99|1186.85|1185.25|0
1638960000000|2021-12-08 10:40:00|1187.6|1186|1188.35|1186.75|1189.85|1188.25|1186.22|1184.62|0
1638960300000|2021-12-08 10:45:00|1188.1|1186.5|1188.1|1186.5|1189.22|1187.62|1186.35|1184.75|0
1638960600000|2021-12-08 10:50:00|1188.35|1186.75|1187.6|1186|1189.1|1187.5|1187.1|1185.5|0
1638960900000|2021-12-08 10:55:00|1187.85|1186.25|1186.1|1184.5|1188.85|1187.25|1186.1|1184.5|0
1638961200000|2021-12-08 11:00:00|1185.6|1184|1183.12|1181.52|1186.85|1185.25|1183.12|1181.52|0
1638961500000|2021-12-08 11:05:00|1183.37|1181.77|1185.11|1183.51|1185.11|1183.51|1182.37|1180.77|0
1638961800000|2021-12-08 11:10:00|1185.36|1183.76|1189.48|1187.88|1191.11|1189.51|1185.36|1183.76|0
1638962100000|2021-12-08 11:15:00|1189.36|1187.76|1189.36|1187.76|1190.61|1189.01|1187.86|1186.26|0
1638962400000|2021-12-08 11:20:00|1189.23|1187.63|1188.11|1186.51|1191.85|1190.25|1187.86|1186.26|0
1638962700000|2021-12-08 11:25:00|1187.86|1186.26|1188.36|1186.76|1189.11|1187.51|1187.36|1185.76|0
1638963000000|2021-12-08 11:30:00|1187.86|1186.26|1189.36|1187.76|1190.36|1188.76|1187.73|1186.13|0
1638963300000|2021-12-08 11:35:00|1189.61|1188.01|1190.11|1188.51|1190.35|1188.75|1187.86|1186.26|0
1638963600000|2021-12-08 11:40:00|1190.35|1188.75|1191.6|1190|1192.1|1190.5|1189.11|1187.51|0
1638963900000|2021-12-08 11:45:00|1191.47|1189.87|1202.34|1200.74|1209.08|1207.48|1187.36|1185.76|0
1638964200000|2021-12-08 11:50:00|1201.59|1199.99|1209.58|1207.98|1210.33|1208.73|1200.09|1198.49|0
1638964500000|2021-12-08 11:55:00|1209.83|1208.23|1203.84|1202.24|1212.45|1210.85|1203.84|1202.24|0
1638964800000|2021-12-08 12:00:00|1205.58|1203.98|1208.33|1206.73|1210.7|1209.1|1205.09|1203.49|0
1638965100000|2021-12-08 12:05:00|1208.58|1206.98|1201.59|1199.99|1209.33|1207.73|1201.59|1199.99|0
1638965400000|2021-12-08 12:10:00|1201.84|1200.24|1200.09|1198.49|1201.84|1200.24|1197.84|1196.24|0
1638965700000|2021-12-08 12:15:00|1200.34|1198.74|1199.34|1197.74|1200.59|1198.99|1195.85|1194.25|0
1638966000000|2021-12-08 12:20:00|1199.09|1197.49|1197.84|1196.24|1200.09|1198.49|1197.34|1195.74|0
1638966300000|2021-12-08 12:25:00|1197.71|1196.11|1200.08|1198.48|1200.83|1199.23|1197.09|1195.49|0
1638966600000|2021-12-08 12:30:00|1199.58|1197.98|1200.33|1198.73|1201.08|1199.48|1198.83|1197.23|0
1638966900000|2021-12-08 12:35:00|1200.2|1198.6|1198.95|1197.35|1200.83|1199.23|1197.84|1196.24|0
1638967200000|2021-12-08 12:40:00|1199.08|1197.48|1195.34|1193.74|1199.58|1197.98|1195.09|1193.49|0
1638967500000|2021-12-08 12:45:00|1194.84|1193.24|1193.34|1191.74|1195.71|1194.11|1192.09|1190.49|0
1638967800000|2021-12-08 12:50:00|1193.59|1191.99|1194.84|1193.24|1195.59|1193.99|1193.09|1191.49|0
1638968100000|2021-12-08 12:55:00|1194.34|1192.74|1196.46|1194.86|1196.59|1194.99|1193.59|1191.99|0
1638968400000|2021-12-08 13:00:00|1196.83|1195.23|1194.59|1192.99|1196.83|1195.23|1193.34|1191.74|0
1638968700000|2021-12-08 13:05:00|1194.09|1192.49|1194.59|1192.99|1196.83|1195.23|1193.84|1192.24|0
1638969000000|2021-12-08 13:10:00|1195.09|1193.49|1197.08|1195.48|1197.58|1195.98|1194.84|1193.24|0
1638969300000|2021-12-08 13:15:00|1196.58|1194.98|1195.59|1193.99|1197.58|1195.98|1195.59|1193.99|0
1638969600000|2021-12-08 13:20:00|1195.34|1193.74|1193.34|1191.74|1195.59|1193.99|1193.34|1191.74|0
1638969900000|2021-12-08 13:25:00|1193.59|1191.99|1195.08|1193.48|1196.58|1194.98|1193.59|1191.99|0
1638970200000|2021-12-08 13:30:00|1194.34|1192.74|1194.34|1192.74|1195.33|1193.73|1193.34|1191.74|0
1638970500000|2021-12-08 13:35:00|1194.46|1192.86|1192.59|1190.99|1194.83|1193.23|1191.84|1190.24|0
1638970800000|2021-12-08 13:40:00|1192.34|1190.74|1193.59|1191.99|1194.33|1192.73|1191.84|1190.24|0
1638971100000|2021-12-08 13:45:00|1193.34|1191.74|1193.09|1191.49|1194.33|1192.73|1191.84|1190.24|0
1638971400000|2021-12-08 13:50:00|1192.84|1191.24|1193.09|1191.49|1193.59|1191.99|1191.59|1189.99|0
1638971700000|2021-12-08 13:55:00|1192.84|1191.24|1193.33|1191.73|1193.58|1191.98|1192.34|1190.74|0
1638972000000|2021-12-08 14:00:00|1193.08|1191.48|1190.34|1188.74|1193.83|1192.23|1190.34|1188.74|0
1638972300000|2021-12-08 14:05:00|1190.09|1188.49|1189.59|1187.99|1191.58|1189.98|1189.59|1187.99|0
1638972600000|2021-12-08 14:10:00|1189.84|1188.24|1189.84|1188.24|1190.83|1189.23|1189.34|1187.74|0
1638972900000|2021-12-08 14:15:00|1189.59|1187.99|1189.34|1187.74|1190.83|1189.23|1189.34|1187.74|0
1638973200000|2021-12-08 14:20:00|1189.59|1187.99|1190.33|1188.73|1190.83|1189.23|1189.34|1187.74|0
1638973500000|2021-12-08 14:25:00|1190.58|1188.98|1191.08|1189.48|1191.83|1190.23|1190.33|1188.73|0
1638973800000|2021-12-08 14:30:00|1192.83|1191.23|1188.83|1187.23|1193.58|1191.98|1182.59|1180.99|0
1638974100000|2021-12-08 14:35:00|1188.59|1186.99|1181.09|1179.49|1190.58|1188.98|1179.85|1178.25|0
1638974400000|2021-12-08 14:40:00|1181.59|1179.99|1188.33|1186.73|1190.33|1188.73|1181.09|1179.49|0
1638974700000|2021-12-08 14:45:00|1188.83|1187.23|1192.33|1190.73|1192.33|1190.73|1186.59|1184.99|0
1638975000000|2021-12-08 14:50:00|1191.33|1189.73|1192.83|1191.23|1197.07|1195.47|1190.58|1188.98|0
1638975300000|2021-12-08 14:55:00|1192.58|1190.98|1186.34|1184.74|1192.58|1190.98|1184.84|1183.24|0
1638975600000|2021-12-08 15:00:00|1185.21|1183.61|1188.33|1186.73|1191.7|1190.1|1185.21|1183.61|0
1638975900000|2021-12-08 15:05:00|1187.83|1186.23|1184.84|1183.24|1191.33|1189.73|1183.09|1181.49|0
1638976200000|2021-12-08 15:10:00|1185.09|1183.49|1186.34|1184.74|1189.58|1187.98|1184.34|1182.74|0
1638976500000|2021-12-08 15:15:00|1185.84|1184.24|1186.33|1184.73|1189.08|1187.48|1185.84|1184.24|0
1638976800000|2021-12-08 15:20:00|1187.33|1185.73|1190.58|1188.98|1192.08|1190.48|1186.83|1185.23|0
1638977100000|2021-12-08 15:25:00|1190.33|1188.73|1178.58|1176.98|1191.07|1189.47|1178.58|1176.98|0
1638977400000|2021-12-08 15:30:00|1180.33|1178.73|1182.33|1180.73|1187.32|1185.72|1180.33|1178.73|0
1638977700000|2021-12-08 15:35:00|1182.2|1180.6|1181.33|1179.73|1182.33|1180.73|1179.83|1178.23|0
1638978000000|2021-12-08 15:40:00|1180.83|1179.23|1181.08|1179.48|1183.33|1181.73|1179.08|1177.48|0
1638978300000|2021-12-08 15:45:00|1180.83|1179.23|1181.08|1179.48|1182.08|1180.48|1176.08|1174.48|0
1638978600000|2021-12-08 15:50:00|1180.83|1179.23|1178.08|1176.48|1181.58|1179.98|1177.58|1175.98|0
1638978900000|2021-12-08 15:55:00|1178.33|1176.73|1174.46|1172.86|1179.08|1177.48|1174.46|1172.86|0
1638979200000|2021-12-08 16:00:00|1175.09|1173.49|1175.08|1173.48|1175.83|1174.23|1172.84|1171.24|0
1638979500000|2021-12-08 16:05:00|1175.33|1173.73|1177.83|1176.23|1178.33|1176.73|1173.34|1171.74|0
1638979800000|2021-12-08 16:10:00|1177.33|1175.73|1180.58|1178.98|1181.33|1179.73|1177.33|1175.73|0
1638980100000|2021-12-08 16:15:00|1180.33|1178.73|1178.82|1177.22|1181.33|1179.73|1177.82|1176.22|0
1638980400000|2021-12-08 16:20:00|1179.07|1177.47|1179.82|1178.22|1180.07|1178.47|1177.82|1176.22|0
1638980700000|2021-12-08 16:25:00|1180.07|1178.47|1183.57|1181.97|1183.57|1181.97|1180.07|1178.47|0
1638981000000|2021-12-08 16:30:00|1183.32|1181.72|1181.06|1179.46|1185.56|1183.96|1179.31|1177.71|0
1638981300000|2021-12-08 16:35:00|1180.06|1178.46|1180.56|1178.96|1181.31|1179.71|1179.31|1177.71|0
1638981600000|2021-12-08 16:40:00|1180.81|1179.21|1181.31|1179.71|1183.06|1181.46|1179.81|1178.21|0
1638981900000|2021-12-08 16:45:00|1181.81|1180.21|1184.05|1182.45|1185.05|1183.45|1181.31|1179.71|0
1638982200000|2021-12-08 16:50:00|1184.17|1182.57|1185.3|1183.7|1187.3|1185.7|1183.05|1181.45|0
1638982500000|2021-12-08 16:55:00|1185.05|1183.45|1185.55|1183.95|1185.8|1184.2|1183.8|1182.2|0
1638982800000|2021-12-08 17:00:00|1185.3|1183.7|1184.8|1183.2|1186.3|1184.7|1183.05|1181.45|0
1638983100000|2021-12-08 17:05:00|1184.3|1182.7|1184.3|1182.7|1185.8|1184.2|1182.55|1180.95|0
1638983400000|2021-12-08 17:10:00|1184.8|1183.2|1185.55|1183.95|1186.55|1184.95|1184.3|1182.7|0
1638983700000|2021-12-08 17:15:00|1185.3|1183.7|1182.8|1181.2|1185.42|1183.82|1182.55|1180.95|0
1638984000000|2021-12-08 17:20:00|1182.92|1181.32|1182.3|1180.7|1183.05|1181.45|1179.56|1177.96|0
1638984300000|2021-12-08 17:25:00|1182.05|1180.45|1182.8|1181.2|1183.05|1181.45|1181.55|1179.95|0
1638984600000|2021-12-08 17:30:00|1183.05|1181.45|1183.55|1181.95|1184.3|1182.7|1182.05|1180.45|0
1638984900000|2021-12-08 17:35:00|1183.8|1182.2|1185.55|1183.95|1185.55|1183.95|1182.3|1180.7|0
1638985200000|2021-12-08 17:40:00|1185.3|1183.7|1187.8|1186.2|1188.05|1186.45|1185.3|1183.7|0
1638985500000|2021-12-08 17:45:00|1188.05|1186.45|1187.28|1185.68|1189.3|1187.7|1186.78|1185.18|0
1638985800000|2021-12-08 17:50:00|1187.53|1185.93|1188.52|1186.92|1189.02|1187.42|1186.78|1185.18|0
1638986100000|2021-12-08 17:55:00|1188.14|1186.54|1186.78|1185.18|1189.02|1187.42|1186.78|1185.18|0
1638986400000|2021-12-08 18:00:00|1186.9|1185.3|1187.27|1185.67|1187.77|1186.17|1185.78|1184.18|0
1638986700000|2021-12-08 18:05:00|1187.15|1185.55|1187.52|1185.92|1188.27|1186.67|1185.78|1184.18|0
1638987000000|2021-12-08 18:10:00|1187.77|1186.17|1187.77|1186.17|1188.52|1186.92|1186.03|1184.43|0
1638987300000|2021-12-08 18:15:00|1187.52|1185.92|1190.02|1188.42|1190.52|1188.92|1187.52|1185.92|0
1638987600000|2021-12-08 18:20:00|1189.77|1188.17|1188.77|1187.17|1189.77|1188.17|1188.02|1186.42|0
1638987900000|2021-12-08 18:25:00|1189.02|1187.42|1190.02|1188.42|1190.02|1188.42|1188.77|1187.17|0
1638988200000|2021-12-08 18:30:00|1189.77|1188.17|1189.02|1187.42|1190.02|1188.42|1188.02|1186.42|0
1638988500000|2021-12-08 18:35:00|1189.14|1187.54|1190.52|1188.92|1191.27|1189.67|1188.77|1187.17|0
1638988800000|2021-12-08 18:40:00|1190.27|1188.67|1193.27|1191.67|1193.52|1191.92|1190.02|1188.42|0
1638989100000|2021-12-08 18:45:00|1193.52|1191.92|1193.02|1191.42|1194.27|1192.67|1192.77|1191.17|0
1638989400000|2021-12-08 18:50:00|1193.27|1191.67|1193.02|1191.42|1193.77|1192.17|1192.02|1190.42|0
1638989700000|2021-12-08 18:55:00|1193.27|1191.67|1190.77|1189.17|1193.77|1192.17|1190.14|1188.54|0
1638990000000|2021-12-08 19:00:00|1190.52|1188.92|1192.52|1190.92|1193.27|1191.67|1189.77|1188.17|0
1638990300000|2021-12-08 19:05:00|1192.77|1191.17|1191.52|1189.92|1193.02|1191.42|1190.02|1188.42|0
1638990600000|2021-12-08 19:10:00|1191.27|1189.67|1188.52|1186.92|1191.52|1189.92|1188.52|1186.92|0
1638990900000|2021-12-08 19:15:00|1188.77|1187.17|1189.27|1187.67|1190.02|1188.42|1186.52|1184.92|0
1638991200000|2021-12-08 19:20:00|1188.77|1187.17|1191.27|1189.67|1191.27|1189.67|1187.77|1186.17|0
1638991500000|2021-12-08 19:25:00|1191.02|1189.42|1192.52|1190.92|1192.77|1191.17|1190.77|1189.17|0
1638991800000|2021-12-08 19:30:00|1192.77|1191.17|1192.27|1190.67|1193.02|1191.42|1191.02|1189.42|0
1638992100000|2021-12-08 19:35:00|1192.02|1190.42|1190.52|1188.92|1192.77|1191.17|1189.77|1188.17|0
1638992400000|2021-12-08 19:40:00|1190.77|1189.17|1191.27|1189.67|1191.77|1190.17|1189.77|1188.17|0
1638992700000|2021-12-08 19:45:00|1191.02|1189.42|1190.77|1189.17|1192.27|1190.67|1190.52|1188.92|0
1638993000000|2021-12-08 19:50:00|1190.52|1188.92|1192.27|1190.67|1193.02|1191.42|1190.52|1188.92|0
1638993300000|2021-12-08 19:55:00|1192.52|1190.92|1195.26|1193.66|1195.76|1194.16|1192.52|1190.92|0
1638993600000|2021-12-08 20:00:00|1195.01|1193.41|1194.51|1192.91|1196.26|1194.66|1193.52|1191.92|0
1638993900000|2021-12-08 20:05:00|1194.26|1192.66|1194.01|1192.41|1195.51|1193.91|1193.52|1191.92|0
1638994200000|2021-12-08 20:10:00|1194.38|1192.78|1195.01|1193.41|1197.01|1195.41|1194.26|1192.66|0
1638994500000|2021-12-08 20:15:00|1194.76|1193.16|1194.76|1193.16|1196.01|1194.41|1194.51|1192.91|0
1638994800000|2021-12-08 20:20:00|1195.01|1193.41|1198.76|1197.16|1198.76|1197.16|1194.76|1193.16|0
1638995100000|2021-12-08 20:25:00|1198.51|1196.91|1198.76|1197.16|1199.26|1197.66|1197.51|1195.91|0
1638995400000|2021-12-08 20:30:00|1199.01|1197.41|1198.76|1197.16|1199.76|1198.16|1197.26|1195.66|0
1638995700000|2021-12-08 20:35:00|1198.51|1196.91|1197.01|1195.41|1199.26|1197.66|1196.76|1195.16|0
1638996000000|2021-12-08 20:40:00|1197.26|1195.66|1195.76|1194.16|1199.26|1197.66|1195.51|1193.91|0
1638996300000|2021-12-08 20:45:00|1195.88|1194.28|1198.01|1196.41|1198.76|1197.16|1195.76|1194.16|0
1638996600000|2021-12-08 20:50:00|1198.26|1196.66|1202.98|1201.38|1203.98|1202.38|1198.26|1196.66|0
1638996900000|2021-12-08 20:55:00|1203.23|1201.63|1198.49|1196.89|1203.73|1202.13|1198.49|1196.89|0
1638997200000|2021-12-08 21:00:00|1198.99|1197.39|1198.74|1197.14|1200.74|1199.14|1198.74|1197.14|0
1638997500000|2021-12-08 21:05:00|1198.49|1196.89|1198.49|1196.89|1200.49|1198.89|1197.99|1196.39|0
1638997800000|2021-12-08 21:10:00|1198.99|1197.39|1198.99|1197.39|1200.24|1198.64|1198.24|1196.64|0
1638998100000|2021-12-08 21:15:00|1199.19|1197.19|1199.19|1197.19|1199.44|1197.44|1198.69|1196.69|0
1638998400000|2021-12-08 21:20:00|1199.44|1197.44|1200.69|1198.69|1200.81|1198.81|1199.19|1197.19|0
1638998700000|2021-12-08 21:25:00|1200.81|1198.81|1200.19|1198.19|1200.81|1198.81|1200.19|1198.19|0
1638999000000|2021-12-08 21:30:00|1200.44|1198.44|1199.69|1197.69|1200.44|1198.44|1199.44|1197.44|0
1638999300000|2021-12-08 21:35:00|1199.94|1197.94|1200.19|1198.19|1200.31|1198.31|1199.69|1197.69|0
1638999600000|2021-12-08 21:40:00|1199.94|1197.94|1199.69|1197.69|1200.19|1198.19|1199.69|1197.69|0
1638999900000|2021-12-08 21:45:00|1199.94|1197.94|1200.43|1198.43|1200.68|1198.68|1199.93|1197.93|0
1639000200000|2021-12-08 21:50:00|1200.68|1198.68|1199.68|1197.68|1200.93|1198.93|1199.68|1197.68|0
1639000500000|2021-12-08 21:55:00|1199.43|1197.43|1198.57|1196.57|1199.43|1197.43|1197.69|1195.69|0
1639000800000|2021-12-08 22:00:00|1198.31|1196.31|1198.39|1196.39|1198.42|1196.42|1198.24|1196.24|0
1639001100000|2021-12-08 22:05:00|1198.5|1196.5|1198.56|1196.56|1198.6|1196.6|1198.5|1196.5|0
1639001400000|2021-12-08 22:10:00|1198.49|1196.49|1198.6|1196.6|1198.63|1196.63|1198.49|1196.49|0
1639001700000|2021-12-08 22:15:00|1198.2|1196.2|1198.09|1196.09|1198.2|1196.2|1198.09|1196.09|0
1639002000000|2021-12-08 22:20:00|1198.12|1196.12|1198.49|1196.49|1198.66|1196.66|1198.12|1196.12|0
1639002300000|2021-12-08 22:25:00|1198.45|1196.45|1198.56|1196.56|1198.56|1196.56|1198.45|1196.45|0
1639002600000|2021-12-08 22:30:00|1198.52|1196.52|1198.56|1196.56|1198.74|1196.74|1198.3|1196.3|0
1639002900000|2021-12-08 22:35:00|1198.52|1196.52|1198.3|1196.3|1198.52|1196.52|1198.3|1196.3|0
1639003200000|2021-12-08 22:40:00|1198.34|1196.34|1198.38|1196.38|1198.38|1196.38|1198.16|1196.16|0
1639003500000|2021-12-08 22:45:00|1198.34|1196.34|1198.74|1196.74|1198.74|1196.74|1198.3|1196.3|0
1639003800000|2021-12-08 22:50:00|1198.81|1196.81|1198.74|1196.74|1199.03|1197.03|1198.56|1196.56|0
1639004100000|2021-12-08 22:55:00|1198.84|1196.84|1198.66|1196.66|1199.06|1197.06|1198.52|1196.52|0
1639004400000|2021-12-08 23:00:00|1198.55|1196.55|1197.93|1195.93|1199.93|1197.93|1197.93|1195.93|0
1639004700000|2021-12-08 23:05:00|1198.18|1196.18|1197.3|1195.3|1198.18|1196.18|1196.93|1194.93|0
1639005000000|2021-12-08 23:10:00|1197.18|1195.18|1198.18|1196.18|1198.18|1196.18|1196.93|1194.93|0
1639005300000|2021-12-08 23:15:00|1198.68|1196.68|1199.43|1197.43|1199.93|1197.93|1198.68|1196.68|0
1639005600000|2021-12-08 23:20:00|1199.68|1197.68|1200.18|1198.18|1200.68|1198.68|1199.18|1197.18|0
1639005900000|2021-12-08 23:25:00|1200.05|1198.05|1199.18|1197.18|1200.18|1198.18|1198.43|1196.43|0
1639006200000|2021-12-08 23:30:00|1199.3|1197.3|1198.93|1196.93|1199.43|1197.43|1197.93|1195.93|0
1639006500000|2021-12-08 23:35:00|1199.18|1197.18|1198.68|1196.68|1199.68|1197.68|1198.68|1196.68|0
1639006800000|2021-12-08 23:40:00|1198.93|1196.93|1199.43|1197.43|1199.43|1197.43|1198.68|1196.68|0
1639007100000|2021-12-08 23:45:00|1199.55|1197.55|1198.43|1196.43|1199.55|1197.55|1197.93|1195.93|0
1639007400000|2021-12-08 23:50:00|1196.93|1194.93|1197.05|1195.05|1197.18|1195.18|1196.43|1194.43|0
1639007700000|2021-12-08 23:55:00|1197.18|1195.18|1197.68|1195.68|1197.93|1195.93|1196.18|1194.18|0
1639008000000|2021-12-09 00:00:00|1197.43|1195.43|1198.68|1196.68|1198.68|1196.68|1197.18|1195.18|0
1639008300000|2021-12-09 00:05:00|1198.55|1196.55|1196.55|1194.55|1198.68|1196.68|1196.43|1194.43|0
1639008600000|2021-12-09 00:10:00|1196.43|1194.43|1196.43|1194.43|1196.93|1194.93|1195.93|1193.93|0
1639008900000|2021-12-09 00:15:00|1196.18|1194.18|1195.18|1193.18|1196.68|1194.68|1195.18|1193.18|0
1639009200000|2021-12-09 00:20:00|1195.3|1193.3|1196.18|1194.18|1196.43|1194.43|1194.93|1192.93|0
1639009500000|2021-12-09 00:25:00|1196.05|1194.05|1197.43|1195.43|1197.68|1195.68|1195.8|1193.8|0
1639009800000|2021-12-09 00:30:00|1197.18|1195.18|1196.93|1194.93|1197.93|1195.93|1196.68|1194.68|0
1639010100000|2021-12-09 00:35:00|1196.8|1194.8|1196.43|1194.43|1197.43|1195.43|1196.18|1194.18|0
1639010400000|2021-12-09 00:40:00|1196.3|1194.3|1196.43|1194.43|1196.68|1194.68|1196.18|1194.18|0
1639010700000|2021-12-09 00:45:00|1196.18|1194.18|1195.93|1193.93|1196.68|1194.68|1195.93|1193.93|0
1639011000000|2021-12-09 00:50:00|1196.05|1194.05|1197.18|1195.18|1197.18|1195.18|1195.68|1193.68|0
1639011300000|2021-12-09 00:55:00|1196.93|1194.93|1196.43|1194.43|1196.93|1194.93|1196.3|1194.3|0
1639011600000|2021-12-09 01:00:00|1196.18|1194.18|1197.18|1195.18|1197.43|1195.43|1195.68|1193.68|0
1639011900000|2021-12-09 01:05:00|1197.3|1195.3|1196.68|1194.68|1198.18|1196.18|1196.68|1194.68|0
1639012200000|2021-12-09 01:10:00|1196.55|1194.55|1196.43|1194.43|1197.18|1195.18|1196.43|1194.43|0
1639012500000|2021-12-09 01:15:00|1196.68|1194.68|1196.93|1194.93|1197.68|1195.68|1196.55|1194.55|0
1639012800000|2021-12-09 01:20:00|1196.8|1194.8|1197.93|1195.93|1198.18|1196.18|1196.68|1194.68|0
1639013100000|2021-12-09 01:25:00|1197.8|1195.8|1197.93|1195.93|1198.18|1196.18|1197.68|1195.68|0
1639013400000|2021-12-09 01:30:00|1197.68|1195.68|1197.43|1195.43|1198.18|1196.18|1195.93|1193.93|0
1639013700000|2021-12-09 01:35:00|1197.3|1195.3|1199.18|1197.18|1199.93|1197.93|1197.3|1195.3|0
1639014000000|2021-12-09 01:40:00|1198.93|1196.93|1199.93|1197.93|1199.93|1197.93|1198.93|1196.93|0
1639014300000|2021-12-09 01:45:00|1199.68|1197.68|1199.43|1197.43|1199.68|1197.68|1198.43|1196.43|0
1639014600000|2021-12-09 01:50:00|1199.55|1197.55|1199.05|1197.05|1199.93|1197.93|1198.68|1196.68|0
1639014900000|2021-12-09 01:55:00|1199.18|1197.18|1199.43|1197.43|1199.68|1197.68|1198.93|1196.93|0
1639015200000|2021-12-09 02:00:00|1199.68|1197.68|1200.18|1198.18|1200.18|1198.18|1199.18|1197.18|0
1639015500000|2021-12-09 02:05:00|1200.43|1198.43|1199.18|1197.18|1200.43|1198.43|1199.18|1197.18|0
1639015800000|2021-12-09 02:10:00|1199.3|1197.3|1199.43|1197.43|1199.68|1197.68|1198.43|1196.43|0
1639016100000|2021-12-09 02:15:00|1199.68|1197.68|1199.68|1197.68|1200.18|1198.18|1199.43|1197.43|0
1639016400000|2021-12-09 02:20:00|1199.55|1197.55|1199.93|1197.93|1199.93|1197.93|1199.18|1197.18|0
1639016700000|2021-12-09 02:25:00|1199.68|1197.68|1202.18|1200.18|1202.43|1200.43|1199.55|1197.55|0
1639017000000|2021-12-09 02:30:00|1202.43|1200.43|1201.68|1199.68|1202.43|1200.43|1201.18|1199.18|0
1639017300000|2021-12-09 02:35:00|1201.55|1199.55|1201.3|1199.3|1201.93|1199.93|1200.68|1198.68|0
1639017600000|2021-12-09 02:40:00|1201.43|1199.43|1201.93|1199.93|1202.18|1200.18|1201.43|1199.43|0
1639017900000|2021-12-09 02:45:00|1202.18|1200.18|1203.93|1201.93|1204.18|1202.18|1202.18|1200.18|0
1639018200000|2021-12-09 02:50:00|1203.68|1201.68|1203.43|1201.43|1203.93|1201.93|1202.93|1200.93|0
1639018500000|2021-12-09 02:55:00|1203.18|1201.18|1204.17|1202.17|1204.67|1202.67|1203.18|1201.18|0
1639018800000|2021-12-09 03:00:00|1204.42|1202.42|1203.92|1201.92|1204.67|1202.67|1203.92|1201.92|0
1639019100000|2021-12-09 03:05:00|1204.29|1202.29|1205.17|1203.17|1205.42|1203.42|1204.17|1202.17|0
1639019400000|2021-12-09 03:10:00|1205.42|1203.42|1206.67|1204.67|1207.17|1205.17|1204.92|1202.92|0
1639019700000|2021-12-09 03:15:00|1206.42|1204.42|1205.42|1203.42|1206.67|1204.67|1205.17|1203.17|0
1639020000000|2021-12-09 03:20:00|1205.29|1203.29|1204.42|1202.42|1205.42|1203.42|1203.92|1201.92|0
1639020300000|2021-12-09 03:25:00|1204.17|1202.17|1204.92|1202.92|1205.17|1203.17|1204.17|1202.17|0
1639020600000|2021-12-09 03:30:00|1204.42|1202.42|1205.67|1203.67|1205.67|1203.67|1204.42|1202.42|0
1639020900000|2021-12-09 03:35:00|1205.54|1203.54|1203.42|1201.42|1205.54|1203.54|1203.42|1201.42|0
1639021200000|2021-12-09 03:40:00|1203.29|1201.29|1202.67|1200.67|1203.29|1201.29|1202.42|1200.42|0
1639021500000|2021-12-09 03:45:00|1202.42|1200.42|1202.67|1200.67|1202.92|1200.92|1202.42|1200.42|0
1639021800000|2021-12-09 03:50:00|1202.79|1200.79|1202.04|1200.04|1202.79|1200.79|1201.67|1199.67|0
1639022100000|2021-12-09 03:55:00|1201.92|1199.92|1193.18|1191.18|1202.17|1200.17|1191.68|1189.68|0
1639022400000|2021-12-09 04:00:00|1192.68|1190.68|1193.18|1191.18|1193.93|1191.93|1189.18|1187.18|0
1639022700000|2021-12-09 04:05:00|1193.3|1191.3|1195.43|1193.43|1196.3|1194.3|1193.18|1191.18|0
1639023000000|2021-12-09 04:10:00|1195.18|1193.18|1194.18|1192.18|1195.68|1193.68|1194.18|1192.18|0
1639023300000|2021-12-09 04:15:00|1193.93|1191.93|1194.68|1192.68|1195.43|1193.43|1193.68|1191.68|0
1639023600000|2021-12-09 04:20:00|1194.55|1192.55|1194.68|1192.68|1195.18|1193.18|1194.43|1192.43|0
1639023900000|2021-12-09 04:25:00|1194.43|1192.43|1193.68|1191.68|1194.8|1192.8|1193.43|1191.43|0
1639024200000|2021-12-09 04:30:00|1193.43|1191.43|1192.8|1190.8|1193.93|1191.93|1192.8|1190.8|0
1639024500000|2021-12-09 04:35:00|1192.68|1190.68|1193.93|1191.93|1194.43|1192.43|1192.68|1190.68|0
1639024800000|2021-12-09 04:40:00|1193.68|1191.68|1194.18|1192.18|1194.18|1192.18|1192.93|1190.93|0
1639025100000|2021-12-09 04:45:00|1193.93|1191.93|1193.18|1191.18|1194.43|1192.43|1193.18|1191.18|0
1639025400000|2021-12-09 04:50:00|1193.43|1191.43|1193.43|1191.43|1194.43|1192.43|1193.18|1191.18|0
1639025700000|2021-12-09 04:55:00|1193.18|1191.18|1192.18|1190.18|1193.43|1191.43|1191.68|1189.68|0
1639026000000|2021-12-09 05:00:00|1191.68|1189.68|1193.18|1191.18|1193.68|1191.68|1191.68|1189.68|0
1639026300000|2021-12-09 05:05:00|1192.93|1190.93|1192.43|1190.43|1193.93|1191.93|1192.43|1190.43|0
1639026600000|2021-12-09 05:10:00|1192.68|1190.68|1192.8|1190.8|1193.18|1191.18|1192.18|1190.18|0
1639026900000|2021-12-09 05:15:00|1192.43|1190.43|1192.8|1190.8|1193.18|1191.18|1192.43|1190.43|0
1639027200000|2021-12-09 05:20:00|1192.68|1190.68|1193.18|1191.18|1193.68|1191.68|1192.68|1190.68|0
1639027500000|2021-12-09 05:25:00|1193.3|1191.3|1193.18|1191.18|1193.93|1191.93|1192.68|1190.68|0
1639027800000|2021-12-09 05:30:00|1192.93|1190.93|1193.68|1191.68|1193.93|1191.93|1192.93|1190.93|0
1639028100000|2021-12-09 05:35:00|1193.67|1191.67|1193.92|1191.92|1193.92|1191.92|1193.43|1191.43|0
1639028400000|2021-12-09 05:40:00|1194.92|1192.92|1194.17|1192.17|1195.42|1193.42|1193.67|1191.67|0
1639028700000|2021-12-09 05:45:00|1193.92|1191.92|1194.29|1192.29|1194.42|1192.42|1193.42|1191.42|0
1639029000000|2021-12-09 05:50:00|1194.42|1192.42|1193.17|1191.17|1194.42|1192.42|1192.92|1190.92|0
1639029300000|2021-12-09 05:55:00|1193.04|1191.04|1191.93|1189.93|1193.17|1191.17|1191.93|1189.93|0
1639029600000|2021-12-09 06:00:00|1191.68|1189.68|1191.92|1189.92|1193.54|1191.54|1191.68|1189.68|0
1639029900000|2021-12-09 06:05:00|1192.17|1190.17|1192.92|1190.92|1193.42|1191.42|1192.17|1190.17|0
1639030200000|2021-12-09 06:10:00|1193.17|1191.17|1193.42|1191.42|1194.17|1192.17|1193.17|1191.17|0
1639030500000|2021-12-09 06:15:00|1193.29|1191.29|1192.92|1190.92|1193.67|1191.67|1192.67|1190.67|0
1639030800000|2021-12-09 06:20:00|1193.17|1191.17|1193.92|1191.92|1193.92|1191.92|1193.17|1191.17|0
1639031100000|2021-12-09 06:25:00|1193.79|1191.79|1194.17|1192.17|1194.29|1192.29|1193.42|1191.42|0
1639031400000|2021-12-09 06:30:00|1194.42|1192.42|1194.42|1192.42|1195.42|1193.42|1194.17|1192.17|0
1639031700000|2021-12-09 06:35:00|1194.92|1192.92|1195.29|1193.29|1195.42|1193.42|1194.67|1192.67|0
1639032000000|2021-12-09 06:40:00|1195.17|1193.17|1195.42|1193.42|1195.42|1193.42|1195.17|1193.17|0
1639032300000|2021-12-09 06:45:00|1195.54|1193.54|1196.42|1194.42|1196.92|1194.92|1195.54|1193.54|0
1639032600000|2021-12-09 06:50:00|1196.54|1194.54|1195.92|1193.92|1196.92|1194.92|1195.92|1193.92|0
1639032900000|2021-12-09 06:55:00|1195.79|1193.79|1196.04|1194.04|1196.42|1194.42|1195.67|1193.67|0
1639033200000|2021-12-09 07:00:00|1196.17|1194.17|1196.67|1194.67|1197.17|1195.17|1194.92|1192.92|0
1639033500000|2021-12-09 07:05:00|1196.79|1194.79|1196.04|1194.04|1197.42|1195.42|1195.92|1193.92|0
1639033800000|2021-12-09 07:10:00|1195.92|1193.92|1196.42|1194.42|1196.92|1194.92|1195.92|1193.92|0
1639034100000|2021-12-09 07:15:00|1196.29|1194.29|1196.67|1194.67|1196.67|1194.67|1195.67|1193.67|0
1639034400000|2021-12-09 07:20:00|1196.42|1194.42|1198.92|1196.92|1199.67|1197.67|1196.42|1194.42|0
1639034700000|2021-12-09 07:25:00|1199.17|1197.17|1199.17|1197.17|1199.17|1197.17|1197.92|1195.92|0
1639035000000|2021-12-09 07:30:00|1199.42|1197.42|1199.42|1197.42|1200.17|1198.17|1198.92|1196.92|0
1639035300000|2021-12-09 07:35:00|1199.67|1197.67|1199.92|1197.92|1199.92|1197.92|1198.92|1196.92|0
1639035600000|2021-12-09 07:40:00|1200.17|1198.17|1200.42|1198.42|1200.92|1198.92|1199.92|1197.92|0
1639035900000|2021-12-09 07:45:00|1200.17|1198.17|1199.17|1197.17|1200.42|1198.42|1198.67|1196.67|0
1639036200000|2021-12-09 07:50:00|1199.42|1197.42|1198.17|1196.17|1199.67|1197.67|1198.17|1196.17|0
1639036500000|2021-12-09 07:55:00|1198.42|1196.42|1198.04|1196.04|1198.67|1196.67|1197.67|1195.67|0
1639036800000|2021-12-09 08:00:00|1198.29|1196.29|1194.29|1192.29|1198.67|1196.67|1194.17|1192.17|0
1639037100000|2021-12-09 08:05:00|1194.34|1192.74|1190.1|1188.5|1194.72|1193.12|1189.98|1188.38|0
1639037400000|2021-12-09 08:10:00|1189.98|1188.38|1190.48|1188.88|1191.48|1189.88|1187.73|1186.13|0
1639037700000|2021-12-09 08:15:00|1191.1|1189.5|1194.1|1192.5|1194.73|1193.13|1191.1|1189.5|0
1639038000000|2021-12-09 08:20:00|1194.23|1192.63|1194.35|1192.75|1194.73|1193.13|1193.73|1192.13|0
1639038300000|2021-12-09 08:25:00|1194.23|1192.63|1193.98|1192.38|1194.98|1193.38|1192.98|1191.38|0
1639038600000|2021-12-09 08:30:00|1193.23|1191.63|1194.47|1192.87|1195.47|1193.87|1192.98|1191.38|0
1639038900000|2021-12-09 08:35:00|1194.97|1193.37|1193.48|1191.88|1194.97|1193.37|1192.98|1191.38|0
1639039200000|2021-12-09 08:40:00|1193.23|1191.63|1191.1|1189.5|1193.23|1191.63|1190.73|1189.13|0
1639039500000|2021-12-09 08:45:00|1191.23|1189.63|1192.97|1191.37|1193.47|1191.87|1190.48|1188.88|0
1639039800000|2021-12-09 08:50:00|1192.73|1191.13|1191.48|1189.88|1193.47|1191.87|1190.23|1188.63|0
1639040100000|2021-12-09 08:55:00|1191.73|1190.13|1190.48|1188.88|1191.98|1190.38|1190.23|1188.63|0
1639040400000|2021-12-09 09:00:00|1190.73|1189.13|1189.85|1188.25|1191.23|1189.63|1189.23|1187.63|0
1639040700000|2021-12-09 09:05:00|1189.98|1188.38|1188.48|1186.88|1191.1|1189.5|1188.48|1186.88|0
1639041000000|2021-12-09 09:10:00|1188.73|1187.13|1187.1|1185.5|1188.73|1187.13|1186.73|1185.13|0
1639041300000|2021-12-09 09:15:00|1186.98|1185.38|1187.98|1186.38|1188.73|1187.13|1186.85|1185.25|0
1639041600000|2021-12-09 09:20:00|1188.23|1186.63|1190.23|1188.63|1190.48|1188.88|1187.73|1186.13|0
1639041900000|2021-12-09 09:25:00|1190.1|1188.5|1189.98|1188.38|1190.1|1188.5|1189.23|1187.63|0
1639042200000|2021-12-09 09:30:00|1189.73|1188.13|1191.72|1190.12|1191.84|1190.24|1189.48|1187.88|0
1639042500000|2021-12-09 09:35:00|1192.22|1190.62|1190.97|1189.37|1192.47|1190.87|1190.97|1189.37|0
1639042800000|2021-12-09 09:40:00|1190.72|1189.12|1191.22|1189.62|1191.47|1189.87|1190.22|1188.62|0
1639043100000|2021-12-09 09:45:00|1190.72|1189.12|1191.22|1189.62|1191.47|1189.87|1190.47|1188.87|0
1639043400000|2021-12-09 09:50:00|1190.97|1189.37|1190.72|1189.12|1191.34|1189.74|1190.72|1189.12|0
1639043700000|2021-12-09 09:55:00|1190.97|1189.37|1190.22|1188.62|1190.97|1189.37|1189.72|1188.12|0
1639044000000|2021-12-09 10:00:00|1190.34|1188.74|1187.6|1186|1190.47|1188.87|1187.23|1185.63|0
1639044300000|2021-12-09 10:05:00|1187.73|1186.13|1185.48|1183.88|1187.98|1186.38|1185.48|1183.88|0
1639044600000|2021-12-09 10:10:00|1185.6|1184|1184.73|1183.13|1186.98|1185.38|1184.73|1183.13|0
1639044900000|2021-12-09 10:15:00|1185.23|1183.63|1181.23|1179.63|1186.48|1184.88|1180.98|1179.38|0
1639045200000|2021-12-09 10:20:00|1180.35|1178.75|1182.23|1180.63|1182.73|1181.13|1180.35|1178.75|0
1639045500000|2021-12-09 10:25:00|1182.1|1180.5|1183.23|1181.63|1183.98|1182.38|1181.73|1180.13|0
1639045800000|2021-12-09 10:30:00|1183.1|1181.5|1183.98|1182.38|1185.23|1183.63|1183.1|1181.5|0
1639046100000|2021-12-09 10:35:00|1183.73|1182.13|1185.23|1183.63|1186.1|1184.5|1183.73|1182.13|0
1639046400000|2021-12-09 10:40:00|1185.73|1184.13|1186.23|1184.63|1186.23|1184.63|1184.48|1182.88|0
1639046700000|2021-12-09 10:45:00|1186.48|1184.88|1185.35|1183.75|1186.48|1184.88|1184.98|1183.38|0
1639047000000|2021-12-09 10:50:00|1185.48|1183.88|1186.48|1184.88|1186.6|1185|1185.48|1183.88|0
1639047300000|2021-12-09 10:55:00|1186.23|1184.63|1185.1|1183.5|1186.73|1185.13|1184.98|1183.38|0
1639047600000|2021-12-09 11:00:00|1184.98|1183.38|1187.23|1185.63|1187.35|1185.75|1184.98|1183.38|0
1639047900000|2021-12-09 11:05:00|1186.73|1185.13|1185.23|1183.63|1187.48|1185.88|1185.23|1183.63|0
1639048200000|2021-12-09 11:10:00|1185.48|1183.88|1179.73|1178.13|1185.98|1184.38|1178.48|1176.88|0
1639048500000|2021-12-09 11:15:00|1179.85|1178.25|1182.98|1181.38|1182.98|1181.38|1179.23|1177.63|0
1639048800000|2021-12-09 11:20:00|1182.85|1181.25|1182.85|1181.25|1184.48|1182.88|1182.48|1180.88|0
1639049100000|2021-12-09 11:25:00|1182.98|1181.38|1184.48|1182.88|1184.73|1183.13|1182.48|1180.88|0
1639049400000|2021-12-09 11:30:00|1184.73|1183.13|1186.23|1184.63|1186.98|1185.38|1184.23|1182.63|0
1639049700000|2021-12-09 11:35:00|1186.35|1184.75|1184.23|1182.63|1186.35|1184.75|1183.48|1181.88|0
1639050000000|2021-12-09 11:40:00|1184.1|1182.5|1183.48|1181.88|1184.1|1182.5|1182.23|1180.63|0
1639050300000|2021-12-09 11:45:00|1183.73|1182.13|1181.98|1180.38|1183.73|1182.13|1180.98|1179.38|0
1639050600000|2021-12-09 11:50:00|1182.23|1180.63|1181.73|1180.13|1182.23|1180.63|1179.98|1178.38|0
1639050900000|2021-12-09 11:55:00|1181.98|1180.38|1183.98|1182.38|1183.98|1182.38|1181.73|1180.13|0
1639051200000|2021-12-09 12:00:00|1183.6|1182|1185.35|1183.75|1185.73|1184.13|1183.23|1181.63|0
1639051500000|2021-12-09 12:05:00|1184.98|1183.38|1186.73|1185.13|1186.73|1185.13|1184.98|1183.38|0
1639051800000|2021-12-09 12:10:00|1186.48|1184.88|1186.48|1184.88|1186.73|1185.13|1184.73|1183.13|0
1639052100000|2021-12-09 12:15:00|1186.73|1185.13|1188.73|1187.13|1189.23|1187.63|1186.73|1185.13|0
1639052400000|2021-12-09 12:20:00|1188.48|1186.88|1186.98|1185.38|1188.85|1187.25|1186.85|1185.25|0
1639052700000|2021-12-09 12:25:00|1186.73|1185.13|1186.23|1184.63|1187.48|1185.88|1185.98|1184.38|0
1639053000000|2021-12-09 12:30:00|1186.48|1184.88|1186.48|1184.88|1187.48|1185.88|1186.23|1184.63|0
1639053300000|2021-12-09 12:35:00|1186.6|1185|1186.73|1185.13|1186.73|1185.13|1185.48|1183.88|0
1639053600000|2021-12-09 12:40:00|1186.98|1185.38|1186.23|1184.63|1187.23|1185.63|1185.98|1184.38|0
1639053900000|2021-12-09 12:45:00|1185.98|1184.38|1184.98|1183.38|1186.23|1184.63|1184.23|1182.63|0
1639054200000|2021-12-09 12:50:00|1184.73|1183.13|1184.48|1182.88|1184.98|1183.38|1184.23|1182.63|0
1639054500000|2021-12-09 12:55:00|1184.73|1183.13|1186.48|1184.88|1187.73|1186.13|1184.73|1183.13|0
1639054800000|2021-12-09 13:00:00|1186.23|1184.63|1185.48|1183.88|1186.73|1185.13|1184.48|1182.88|0
1639055100000|2021-12-09 13:05:00|1185.73|1184.13|1184.73|1183.13|1185.73|1184.13|1184.73|1183.13|0
1639055400000|2021-12-09 13:10:00|1184.48|1182.88|1181.48|1179.88|1184.98|1183.38|1180.98|1179.38|0
1639055700000|2021-12-09 13:15:00|1181.98|1180.38|1183.48|1181.88|1183.98|1182.38|1181.73|1180.13|0
1639056000000|2021-12-09 13:20:00|1182.98|1181.38|1180.73|1179.13|1182.98|1181.38|1179.98|1178.38|0
1639056300000|2021-12-09 13:25:00|1180.98|1179.38|1182.23|1180.63|1182.48|1180.88|1179.73|1178.13|0
1639056600000|2021-12-09 13:30:00|1182.48|1180.88|1179.48|1177.88|1183.48|1181.88|1178.48|1176.88|0
1639056900000|2021-12-09 13:35:00|1179.23|1177.63|1181.73|1180.13|1182.6|1181|1179.23|1177.63|0
1639057200000|2021-12-09 13:40:00|1181.85|1180.25|1183.98|1182.38|1184.23|1182.63|1181.73|1180.13|0
1639057500000|2021-12-09 13:45:00|1183.73|1182.13|1183.73|1182.13|1185.22|1183.62|1183.73|1182.13|0
1639057800000|2021-12-09 13:50:00|1183.98|1182.38|1183.23|1181.63|1184.72|1183.12|1183.23|1181.63|0
1639058100000|2021-12-09 13:55:00|1183.1|1181.5|1183.48|1181.88|1183.97|1182.37|1182.48|1180.88|0
1639058400000|2021-12-09 14:00:00|1183.73|1182.13|1185.22|1183.62|1185.97|1184.37|1183.73|1182.13|0
1639058700000|2021-12-09 14:05:00|1184.97|1183.37|1186.09|1184.49|1186.22|1184.62|1184.22|1182.62|0
1639059000000|2021-12-09 14:10:00|1186.22|1184.62|1186.22|1184.62|1186.97|1185.37|1185.47|1183.87|0
1639059300000|2021-12-09 14:15:00|1185.97|1184.37|1187.22|1185.62|1188.22|1186.62|1185.97|1184.37|0
1639059600000|2021-12-09 14:20:00|1187.47|1185.87|1185.22|1183.62|1187.47|1185.87|1184.97|1183.37|0
1639059900000|2021-12-09 14:25:00|1185.34|1183.74|1185.47|1183.87|1186.47|1184.87|1185.22|1183.62|0
1639060200000|2021-12-09 14:30:00|1184.59|1182.99|1191.22|1189.62|1191.22|1189.62|1183.72|1182.12|0
1639060500000|2021-12-09 14:35:00|1191.97|1190.37|1192.72|1191.12|1194.72|1193.12|1190.22|1188.62|0
1639060800000|2021-12-09 14:40:00|1192.84|1191.24|1190.97|1189.37|1193.72|1192.12|1189.47|1187.87|0
1639061100000|2021-12-09 14:45:00|1191.47|1189.87|1186.97|1185.37|1193.72|1192.12|1186.72|1185.12|0
1639061400000|2021-12-09 14:50:00|1187.22|1185.62|1188.22|1186.62|1189.72|1188.12|1185.22|1183.62|0
1639061700000|2021-12-09 14:55:00|1187.72|1186.12|1187.22|1185.62|1188.22|1186.62|1182.47|1180.87|0
1639062000000|2021-12-09 15:00:00|1186.97|1185.37|1191.47|1189.87|1192.22|1190.62|1184.72|1183.12|0
1639062300000|2021-12-09 15:05:00|1190.97|1189.37|1187.97|1186.37|1191.72|1190.12|1185.22|1183.62|0
1639062600000|2021-12-09 15:10:00|1188.22|1186.62|1187.47|1185.87|1189.97|1188.37|1186.22|1184.62|0
1639062900000|2021-12-09 15:15:00|1188.22|1186.62|1189.22|1187.62|1190.22|1188.62|1186.97|1185.37|0
1639063200000|2021-12-09 15:20:00|1190.09|1188.49|1183.47|1181.87|1191.22|1189.62|1183.22|1181.62|0
1639063500000|2021-12-09 15:25:00|1183.22|1181.62|1179.47|1177.87|1185.22|1183.62|1179.47|1177.87|0
1639063800000|2021-12-09 15:30:00|1179.72|1178.12|1178.72|1177.12|1181.97|1180.37|1176.22|1174.62|0
1639064100000|2021-12-09 15:35:00|1178.47|1176.87|1177.97|1176.37|1180.22|1178.62|1174.98|1173.38|0
1639064400000|2021-12-09 15:40:00|1177.22|1175.62|1181.97|1180.37|1182.72|1181.12|1175.97|1174.37|0
1639064700000|2021-12-09 15:45:00|1182.22|1180.62|1185.72|1184.12|1186.22|1184.62|1182.22|1180.62|0
1639065000000|2021-12-09 15:50:00|1185.47|1183.87|1185.72|1184.12|1185.97|1184.37|1182.72|1181.12|0
1639065300000|2021-12-09 15:55:00|1185.47|1183.87|1186.22|1184.62|1187.22|1185.62|1184.72|1183.12|0
1639065600000|2021-12-09 16:00:00|1186.72|1185.12|1182.72|1181.12|1187.22|1185.62|1182.72|1181.12|0
1639065900000|2021-12-09 16:05:00|1182.97|1181.37|1186.47|1184.87|1186.47|1184.87|1182.97|1181.37|0
1639066200000|2021-12-09 16:10:00|1185.97|1184.37|1183.47|1181.87|1187.22|1185.62|1182.97|1181.37|0
1639066500000|2021-12-09 16:15:00|1183.72|1182.12|1183.72|1182.12|1183.97|1182.37|1180.22|1178.62|0
1639066800000|2021-12-09 16:20:00|1183.47|1181.87|1188.72|1187.12|1188.72|1187.12|1181.97|1180.37|0
1639067100000|2021-12-09 16:25:00|1188.47|1186.87|1190.47|1188.87|1190.72|1189.12|1187.97|1186.37|0
1639067400000|2021-12-09 16:30:00|1190.22|1188.62|1189.47|1187.87|1192.47|1190.87|1189.47|1187.87|0
1639067700000|2021-12-09 16:35:00|1189.72|1188.12|1188.72|1187.12|1190.22|1188.62|1187.47|1185.87|0
1639068000000|2021-12-09 16:40:00|1188.47|1186.87|1187.47|1185.87|1189.22|1187.62|1186.72|1185.12|0
1639068300000|2021-12-09 16:45:00|1187.22|1185.62|1183.47|1181.87|1187.22|1185.62|1182.97|1181.37|0
1639068600000|2021-12-09 16:50:00|1183.34|1181.74|1184.72|1183.12|1185.97|1184.37|1183.22|1181.62|0
1639068900000|2021-12-09 16:55:00|1184.97|1183.37|1183.72|1182.12|1185.97|1184.37|1181.97|1180.37|0
1639069200000|2021-12-09 17:00:00|1183.47|1181.87|1181.72|1180.12|1185.97|1184.37|1181.47|1179.87|0
1639069500000|2021-12-09 17:05:00|1181.97|1180.37|1184.22|1182.62|1184.22|1182.62|1180.97|1179.37|0
1639069800000|2021-12-09 17:10:00|1183.97|1182.37|1185.59|1183.99|1185.97|1184.37|1182.97|1181.37|0
1639070100000|2021-12-09 17:15:00|1185.72|1184.12|1183.72|1182.12|1186.72|1185.12|1183.72|1182.12|0
1639070400000|2021-12-09 17:20:00|1183.47|1181.87|1187.72|1186.12|1187.72|1186.12|1183.47|1181.87|0
1639070700000|2021-12-09 17:25:00|1187.47|1185.87|1185.22|1183.62|1187.47|1185.87|1185.22|1183.62|0
1639071000000|2021-12-09 17:30:00|1185.47|1183.87|1186.09|1184.49|1186.72|1185.12|1184.47|1182.87|0
1639071300000|2021-12-09 17:35:00|1185.97|1184.37|1189.96|1188.36|1190.21|1188.61|1185.97|1184.37|0
1639071600000|2021-12-09 17:40:00|1189.71|1188.11|1190.21|1188.61|1190.96|1189.36|1188.47|1186.87|0
1639071900000|2021-12-09 17:45:00|1189.96|1188.36|1192.21|1190.61|1192.46|1190.86|1189.46|1187.86|0
1639072200000|2021-12-09 17:50:00|1191.96|1190.36|1193.21|1191.61|1193.71|1192.11|1191.71|1190.11|0
1639072500000|2021-12-09 17:55:00|1193.46|1191.86|1193.71|1192.11|1194.21|1192.61|1190.96|1189.36|0
1639072800000|2021-12-09 18:00:00|1193.46|1191.86|1191.21|1189.61|1193.46|1191.86|1189.46|1187.86|0
1639073100000|2021-12-09 18:05:00|1190.96|1189.36|1190.96|1189.36|1193.46|1191.86|1190.71|1189.11|0
1639073400000|2021-12-09 18:10:00|1190.71|1189.11|1190.96|1189.36|1192.21|1190.61|1189.71|1188.11|0
1639073700000|2021-12-09 18:15:00|1191.21|1189.61|1192.46|1190.86|1193.46|1191.86|1191.21|1189.61|0
1639074000000|2021-12-09 18:20:00|1192.21|1190.61|1189.71|1188.11|1192.46|1190.86|1189.33|1187.73|0
1639074300000|2021-12-09 18:25:00|1189.96|1188.36|1189.46|1187.86|1190.71|1189.11|1188.71|1187.11|0
1639074600000|2021-12-09 18:30:00|1189.21|1187.61|1191.96|1190.36|1192.46|1190.86|1188.96|1187.36|0
1639074900000|2021-12-09 18:35:00|1191.46|1189.86|1194.23|1192.63|1194.98|1193.38|1191.23|1189.63|0
1639075200000|2021-12-09 18:40:00|1193.73|1192.13|1188.49|1186.89|1193.98|1192.38|1188.49|1186.89|0
1639075500000|2021-12-09 18:45:00|1187.99|1186.39|1185.49|1183.89|1190.23|1188.63|1184.99|1183.39|0
1639075800000|2021-12-09 18:50:00|1185.24|1183.64|1186.24|1184.64|1186.74|1185.14|1183.49|1181.89|0
1639076100000|2021-12-09 18:55:00|1186.49|1184.89|1188.73|1187.13|1190.98|1189.38|1186.49|1184.89|0
1639076400000|2021-12-09 19:00:00|1188.98|1187.38|1188.48|1186.88|1190.48|1188.88|1187.74|1186.14|0
1639076700000|2021-12-09 19:05:00|1188.35|1186.75|1188.23|1186.63|1190.23|1188.63|1187.49|1185.89|0
1639077000000|2021-12-09 19:10:00|1188.48|1186.88|1186.49|1184.89|1189.48|1187.88|1184.99|1183.39|0
1639077300000|2021-12-09 19:15:00|1186.99|1185.39|1187.73|1186.13|1188.48|1186.88|1185.24|1183.64|0
1639077600000|2021-12-09 19:20:00|1187.85|1186.25|1190.73|1189.13|1191.48|1189.88|1187.48|1185.88|0
1639077900000|2021-12-09 19:25:00|1190.85|1189.25|1185.49|1183.89|1190.98|1189.38|1184.74|1183.14|0
1639078200000|2021-12-09 19:30:00|1184.99|1183.39|1185.74|1184.14|1186.73|1185.13|1183.74|1182.14|0
1639078500000|2021-12-09 19:35:00|1184.99|1183.39|1184.49|1182.89|1185.74|1184.14|1183.24|1181.64|0
1639078800000|2021-12-09 19:40:00|1184.24|1182.64|1182.74|1181.14|1184.99|1183.39|1180.99|1179.39|0
1639079100000|2021-12-09 19:45:00|1182.49|1180.89|1182.24|1180.64|1183.49|1181.89|1180.99|1179.39|0
1639079400000|2021-12-09 19:50:00|1181.86|1180.26|1179.24|1177.64|1182.74|1181.14|1178.49|1176.89|0
1639079700000|2021-12-09 19:55:00|1179.49|1177.89|1179|1177.4|1180.24|1178.64|1176.25|1174.65|0
1639080000000|2021-12-09 20:00:00|1178.75|1177.15|1180.25|1178.65|1184.25|1182.65|1178|1176.4|0
1639080300000|2021-12-09 20:05:00|1180.5|1178.9|1174.51|1172.91|1181|1179.4|1174.51|1172.91|0
1639080600000|2021-12-09 20:10:00|1174.26|1172.66|1173.52|1171.92|1177.26|1175.66|1171.02|1169.42|0
1639080900000|2021-12-09 20:15:00|1173.27|1171.67|1173.02|1171.42|1175.26|1173.66|1171.02|1169.42|0
1639081200000|2021-12-09 20:20:00|1173.27|1171.67|1168.77|1167.17|1174.01|1172.41|1168.77|1167.17|0
1639081500000|2021-12-09 20:25:00|1169.02|1167.42|1173.01|1171.41|1175.01|1173.41|1167.77|1166.17|0
1639081800000|2021-12-09 20:30:00|1172.52|1170.92|1174.51|1172.91|1177.01|1175.41|1172.02|1170.42|0
1639082100000|2021-12-09 20:35:00|1174.26|1172.66|1175.51|1173.91|1177.26|1175.66|1172.27|1170.67|0
1639082400000|2021-12-09 20:40:00|1175.26|1173.66|1177.51|1175.91|1180.01|1178.41|1173.76|1172.16|0
1639082700000|2021-12-09 20:45:00|1177.76|1176.16|1178.25|1176.65|1181|1179.4|1175.76|1174.16|0
1639083000000|2021-12-09 20:50:00|1178.5|1176.9|1174.26|1172.66|1179.5|1177.9|1173.51|1171.91|0
1639083300000|2021-12-09 20:55:00|1174.01|1172.41|1167.76|1166.16|1174.76|1173.16|1166.26|1164.66|0
1639083600000|2021-12-09 21:00:00|1167.51|1165.91|1166.27|1164.67|1170.01|1168.41|1166.02|1164.42|0
1639083900000|2021-12-09 21:05:00|1166.52|1164.92|1163.52|1161.92|1167.27|1165.67|1163.27|1161.67|0
1639084200000|2021-12-09 21:10:00|1163.77|1162.17|1165.77|1164.17|1166.14|1164.54|1163.77|1162.17|0
1639084500000|2021-12-09 21:15:00|1165.72|1163.72|1165.47|1163.47|1166.22|1164.22|1165.22|1163.22|0
1639084800000|2021-12-09 21:20:00|1165.72|1163.72|1166.47|1164.47|1166.47|1164.47|1165.47|1163.47|0
1639085100000|2021-12-09 21:25:00|1166.22|1164.22|1169.71|1167.71|1169.96|1167.96|1166.22|1164.22|0
1639085400000|2021-12-09 21:30:00|1169.33|1167.33|1168.46|1166.46|1169.96|1167.96|1168.21|1166.21|0
1639085700000|2021-12-09 21:35:00|1167.96|1165.96|1168.46|1166.46|1168.71|1166.71|1167.96|1165.96|0
1639086000000|2021-12-09 21:40:00|1168.96|1166.96|1167.96|1165.96|1169.21|1167.21|1167.96|1165.96|0
1639086300000|2021-12-09 21:45:00|1168.21|1166.21|1169.96|1167.96|1169.96|1167.96|1167.71|1165.71|0
1639086600000|2021-12-09 21:50:00|1169.71|1167.71|1169.71|1167.71|1169.96|1167.96|1169.21|1167.21|0
1639086900000|2021-12-09 21:55:00|1169.96|1167.96|1169.58|1167.58|1170.21|1168.21|1169.46|1167.46|0
1639087200000|2021-12-09 22:00:00|1169.81|1167.81|1169.63|1167.63|1170.03|1168.03|1169.59|1167.59|0
1639087500000|2021-12-09 22:05:00|1169.59|1167.59|1169.67|1167.67|1169.88|1167.88|1169.56|1167.56|0
1639087800000|2021-12-09 22:10:00|1169.74|1167.74|1170.64|1168.64|1171.08|1169.08|1169.74|1167.74|0
1639088100000|2021-12-09 22:15:00|1170.46|1168.46|1170.64|1168.64|1170.72|1168.72|1170.46|1168.46|0
1639088400000|2021-12-09 22:20:00|1170.72|1168.72|1170.79|1168.79|1171.23|1169.23|1170.61|1168.61|0
1639088700000|2021-12-09 22:25:00|1170.86|1168.86|1170.75|1168.75|1170.86|1168.86|1170.68|1168.68|0
1639089000000|2021-12-09 22:30:00|1170.72|1168.72|1170.86|1168.86|1170.97|1168.97|1170.72|1168.72|0
1639089300000|2021-12-09 22:35:00|1170.83|1168.83|1170.97|1168.97|1171.19|1169.19|1170.83|1168.83|0
1639089600000|2021-12-09 22:40:00|1170.9|1168.9|1171.59|1169.59|1171.63|1169.63|1170.86|1168.86|0
1639089900000|2021-12-09 22:45:00|1171.52|1169.52|1171.45|1169.45|1171.77|1169.77|1171.34|1169.34|0
1639090200000|2021-12-09 22:50:00|1171.48|1169.48|1171.04|1169.04|1171.48|1169.48|1170.9|1168.9|0
1639090500000|2021-12-09 22:55:00|1171.01|1169.01|1170.9|1168.9|1171.01|1169.01|1170.9|1168.9|0
1639090800000|2021-12-09 23:00:00|1170.58|1168.58|1173.46|1171.46|1173.46|1171.46|1170.08|1168.08|0
1639091100000|2021-12-09 23:05:00|1173.33|1171.33|1174.58|1172.58|1174.7|1172.7|1173.21|1171.21|0
1639091400000|2021-12-09 23:10:00|1174.7|1172.7|1174.45|1172.45|1174.7|1172.7|1173.96|1171.96|0
1639091700000|2021-12-09 23:15:00|1175.2|1173.2|1173.96|1171.96|1175.45|1173.45|1173.96|1171.96|0
1639092000000|2021-12-09 23:20:00|1173.83|1171.83|1173.46|1171.46|1174.45|1172.45|1173.21|1171.21|0
1639092300000|2021-12-09 23:25:00|1173.7|1171.7|1173.71|1171.71|1173.96|1171.96|1172.83|1170.83|0
1639092600000|2021-12-09 23:30:00|1173.83|1171.83|1175.84|1173.84|1176.22|1174.22|1173.83|1171.83|0
1639092900000|2021-12-09 23:35:00|1175.72|1173.72|1176.22|1174.22|1176.47|1174.47|1175.72|1173.72|0
1639093200000|2021-12-09 23:40:00|1175.97|1173.97|1175.97|1173.97|1176.58|1174.58|1175.84|1173.84|0
1639093500000|2021-12-09 23:45:00|1175.84|1173.84|1174.72|1172.72|1175.97|1173.97|1174.72|1172.72|0
1639093800000|2021-12-09 23:50:00|1174.59|1172.59|1174.47|1172.47|1175.47|1173.47|1174.34|1172.34|0
1639094100000|2021-12-09 23:55:00|1174.72|1172.72|1173.72|1171.72|1175.34|1173.34|1173.72|1171.72|0
1639094400000|2021-12-10 00:00:00|1174.09|1172.09|1172.22|1170.22|1175.22|1173.22|1171.72|1169.72|0
1639094700000|2021-12-10 00:05:00|1172.47|1170.47|1171.59|1169.59|1173.22|1171.22|1170.72|1168.72|0
1639095000000|2021-12-10 00:10:00|1171.72|1169.72|1175.71|1173.71|1175.71|1173.71|1171.72|1169.72|0
1639095300000|2021-12-10 00:15:00|1175.21|1173.21|1173.47|1171.47|1175.96|1173.96|1173.22|1171.22|0
1639095600000|2021-12-10 00:20:00|1173.22|1171.22|1174.46|1172.46|1174.46|1172.46|1172.72|1170.72|0
1639095900000|2021-12-10 00:25:00|1174.21|1172.21|1172.72|1170.72|1174.46|1172.46|1172.47|1170.47|0
1639096200000|2021-12-10 00:30:00|1172.22|1170.22|1171.72|1169.72|1172.72|1170.72|1171.22|1169.22|0
1639096500000|2021-12-10 00:35:00|1171.97|1169.97|1171.72|1169.72|1172.47|1170.47|1171.72|1169.72|0
1639096800000|2021-12-10 00:40:00|1171.84|1169.84|1171.72|1169.72|1173.08|1171.08|1170.97|1168.97|0
1639097100000|2021-12-10 00:45:00|1171.84|1169.84|1171.22|1169.22|1172.46|1170.46|1170.47|1168.47|0
1639097400000|2021-12-10 00:50:00|1170.97|1168.97|1170.47|1168.47|1171.47|1169.47|1170.47|1168.47|0
1639097700000|2021-12-10 00:55:00|1170.59|1168.59|1169.97|1167.97|1170.59|1168.59|1168.97|1166.97|0
1639098000000|2021-12-10 01:00:00|1170.47|1168.47|1167.47|1165.47|1170.97|1168.97|1166.97|1164.97|0
1639098300000|2021-12-10 01:05:00|1167.22|1165.22|1167.97|1165.97|1168.72|1166.72|1166.97|1164.97|0
1639098600000|2021-12-10 01:10:00|1168.09|1166.09|1167.47|1165.47|1169.72|1167.72|1167.22|1165.22|0
1639098900000|2021-12-10 01:15:00|1167.34|1165.34|1166.22|1164.22|1167.97|1165.97|1165.72|1163.72|0
1639099200000|2021-12-10 01:20:00|1166.47|1164.47|1168.59|1166.59|1168.72|1166.72|1166.22|1164.22|0
1639099500000|2021-12-10 01:25:00|1168.47|1166.47|1170.71|1168.71|1170.71|1168.71|1167.72|1165.72|0
1639099800000|2021-12-10 01:30:00|1170.83|1168.83|1173.21|1171.21|1173.33|1171.33|1170.46|1168.46|0
1639100100000|2021-12-10 01:35:00|1173.46|1171.46|1170.96|1168.96|1173.71|1171.71|1170.83|1168.83|0
1639100400000|2021-12-10 01:40:00|1170.71|1168.71|1173.71|1171.71|1173.71|1171.71|1170.71|1168.71|0
1639100700000|2021-12-10 01:45:00|1173.46|1171.46|1174.71|1172.71|1174.71|1172.71|1173.21|1171.21|0
1639101000000|2021-12-10 01:50:00|1174.58|1172.58|1173.71|1171.71|1174.96|1172.96|1173.58|1171.58|0
1639101300000|2021-12-10 01:55:00|1174.21|1172.21|1173.71|1171.71|1174.46|1172.46|1173.21|1171.21|0
1639101600000|2021-12-10 02:00:00|1173.46|1171.46|1174.71|1172.71|1174.96|1172.96|1173.21|1171.21|0
1639101900000|2021-12-10 02:05:00|1173.96|1171.96|1174.33|1172.33|1174.96|1172.96|1173.96|1171.96|0
1639102200000|2021-12-10 02:10:00|1174.21|1172.21|1174.96|1172.96|1174.96|1172.96|1173.71|1171.71|0
1639102500000|2021-12-10 02:15:00|1174.71|1172.71|1174.46|1172.46|1175.21|1173.21|1174.46|1172.46|0
1639102800000|2021-12-10 02:20:00|1174.33|1172.33|1174.21|1172.21|1174.71|1172.71|1174.08|1172.08|0
1639103100000|2021-12-10 02:25:00|1174.46|1172.46|1174.21|1172.21|1174.71|1172.71|1174.21|1172.21|0
1639103400000|2021-12-10 02:30:00|1174.46|1172.46|1174.71|1172.71|1174.71|1172.71|1173.96|1171.96|0
1639103700000|2021-12-10 02:35:00|1174.46|1172.46|1173.21|1171.21|1174.58|1172.58|1172.96|1170.96|0
1639104000000|2021-12-10 02:40:00|1173.08|1171.08|1172.96|1170.96|1173.21|1171.21|1172.71|1170.71|0
1639104300000|2021-12-10 02:45:00|1173.21|1171.21|1173.46|1171.46|1173.46|1171.46|1172.83|1170.83|0
1639104600000|2021-12-10 02:50:00|1173.71|1171.71|1174.46|1172.46|1174.71|1172.71|1173.71|1171.71|0
1639104900000|2021-12-10 02:55:00|1174.33|1172.33|1174.71|1172.71|1174.71|1172.71|1173.96|1171.96|0
1639105200000|2021-12-10 03:00:00|1174.83|1172.83|1175.46|1173.46|1176.46|1174.46|1174.46|1172.46|0
1639105500000|2021-12-10 03:05:00|1175.21|1173.21|1175.96|1173.96|1176.21|1174.21|1175.21|1173.21|0
1639105800000|2021-12-10 03:10:00|1175.83|1173.83|1175.71|1173.71|1175.96|1173.96|1175.46|1173.46|0
1639106100000|2021-12-10 03:15:00|1175.46|1173.46|1175.71|1173.71|1175.96|1173.96|1175.21|1173.21|0
1639106400000|2021-12-10 03:20:00|1175.96|1173.96|1175.71|1173.71|1176.08|1174.08|1175.46|1173.46|0
1639106700000|2021-12-10 03:25:00|1175.58|1173.58|1176.07|1174.07|1176.2|1174.2|1175.46|1173.46|0
1639107000000|2021-12-10 03:30:00|1175.95|1173.95|1175.95|1173.95|1176.45|1174.45|1175.7|1173.7|0
1639107300000|2021-12-10 03:35:00|1175.7|1173.7|1174.46|1172.46|1175.95|1173.95|1174.46|1172.46|0
1639107600000|2021-12-10 03:40:00|1174.21|1172.21|1174.21|1172.21|1174.46|1172.46|1173.33|1171.33|0
1639107900000|2021-12-10 03:45:00|1173.96|1171.96|1173.21|1171.21|1174.33|1172.33|1173.21|1171.21|0
1639108200000|2021-12-10 03:50:00|1172.96|1170.96|1173.71|1171.71|1173.83|1171.83|1172.96|1170.96|0
1639108500000|2021-12-10 03:55:00|1173.46|1171.46|1173.46|1171.46|1173.95|1171.95|1173.46|1171.46|0
1639108800000|2021-12-10 04:00:00|1173.7|1171.7|1173.45|1171.45|1174.45|1172.45|1172.71|1170.71|0
1639109100000|2021-12-10 04:05:00|1173.7|1171.7|1173.45|1171.45|1173.7|1171.7|1173.2|1171.2|0
1639109400000|2021-12-10 04:10:00|1173.57|1171.57|1173.2|1171.2|1173.7|1171.7|1172.7|1170.7|0
1639109700000|2021-12-10 04:15:00|1172.95|1170.95|1172.95|1170.95|1173.07|1171.07|1172.45|1170.45|0
1639110000000|2021-12-10 04:20:00|1173.07|1171.07|1173.7|1171.7|1173.7|1171.7|1172.95|1170.95|0
1639110300000|2021-12-10 04:25:00|1173.95|1171.95|1174.57|1172.57|1174.7|1172.7|1173.7|1171.7|0
1639110600000|2021-12-10 04:30:00|1174.45|1172.45|1173.7|1171.7|1174.57|1172.57|1173.45|1171.45|0
1639110900000|2021-12-10 04:35:00|1173.95|1171.95|1172.32|1170.32|1174.2|1172.2|1172.32|1170.32|0
1639111200000|2021-12-10 04:40:00|1172.45|1170.45|1172.45|1170.45|1172.95|1170.95|1172.2|1170.2|0
1639111500000|2021-12-10 04:45:00|1172.7|1170.7|1173.2|1171.2|1173.2|1171.2|1172.57|1170.57|0
1639111800000|2021-12-10 04:50:00|1173.32|1171.32|1171.2|1169.2|1173.32|1171.32|1171.2|1169.2|0
1639112100000|2021-12-10 04:55:00|1171.45|1169.45|1170.45|1168.45|1171.45|1169.45|1170.45|1168.45|0
1639112400000|2021-12-10 05:00:00|1170.7|1168.7|1171.7|1169.7|1171.7|1169.7|1170.45|1168.45|0
1639112700000|2021-12-10 05:05:00|1171.57|1169.57|1169.7|1167.7|1171.7|1169.7|1169.7|1167.7|0
1639113000000|2021-12-10 05:10:00|1169.82|1167.82|1169.95|1167.95|1170.45|1168.45|1169.7|1167.7|0
1639113300000|2021-12-10 05:15:00|1169.82|1167.82|1170.2|1168.2|1170.32|1168.32|1169.45|1167.45|0
1639113600000|2021-12-10 05:20:00|1170.45|1168.45|1169.45|1167.45|1170.45|1168.45|1169.2|1167.2|0
1639113900000|2021-12-10 05:25:00|1169.7|1167.7|1169.7|1167.7|1169.95|1167.95|1169.45|1167.45|0
1639114200000|2021-12-10 05:30:00|1169.45|1167.45|1168.95|1166.95|1169.7|1167.7|1168.7|1166.7|0
1639114500000|2021-12-10 05:35:00|1168.82|1166.82|1168.95|1166.95|1169.2|1167.2|1168.45|1166.45|0
1639114800000|2021-12-10 05:40:00|1169.07|1167.07|1166.32|1164.32|1169.07|1167.07|1166.2|1164.2|0
1639115100000|2021-12-10 05:45:00|1166.45|1164.45|1166.95|1164.95|1167.2|1165.2|1166.2|1164.2|0
1639115400000|2021-12-10 05:50:00|1166.82|1164.82|1166.45|1164.45|1167.2|1165.2|1166.45|1164.45|0
1639115700000|2021-12-10 05:55:00|1166.57|1164.57|1167.45|1165.45|1167.45|1165.45|1166.45|1164.45|0
1639116000000|2021-12-10 06:00:00|1167.2|1165.2|1168.82|1166.82|1168.82|1166.82|1166.95|1164.95|0
1639116300000|2021-12-10 06:05:00|1168.7|1166.7|1170.19|1168.19|1170.19|1168.19|1168.45|1166.45|0
1639116600000|2021-12-10 06:10:00|1169.94|1167.94|1170.19|1168.19|1170.31|1168.31|1169.69|1167.69|0
1639116900000|2021-12-10 06:15:00|1170.31|1168.31|1170.7|1168.7|1170.95|1168.95|1170.31|1168.31|0
1639117200000|2021-12-10 06:20:00|1170.95|1168.95|1170.95|1168.95|1170.95|1168.95|1170.45|1168.45|0
1639117500000|2021-12-10 06:25:00|1170.7|1168.7|1169.95|1167.95|1170.7|1168.7|1169.95|1167.95|0
1639117800000|2021-12-10 06:30:00|1170.2|1168.2|1169.95|1167.95|1170.32|1168.32|1169.95|1167.95|0
1639118100000|2021-12-10 06:35:00|1169.82|1167.82|1169.95|1167.95|1170.45|1168.45|1169.82|1167.82|0
1639118400000|2021-12-10 06:40:00|1169.7|1167.7|1169.7|1167.7|1169.7|1167.7|1169.45|1167.45|0
1639118700000|2021-12-10 06:45:00|1169.95|1167.95|1169.45|1167.45|1169.95|1167.95|1169.45|1167.45|0
1639119000000|2021-12-10 06:50:00|1169.57|1167.57|1170.2|1168.2|1170.7|1168.7|1169.45|1167.45|0
1639119300000|2021-12-10 06:55:00|1170.45|1168.45|1171.95|1169.95|1171.95|1169.95|1170.32|1168.32|0
1639119600000|2021-12-10 07:00:00|1171.82|1169.82|1171.95|1169.95|1173.19|1171.19|1171.45|1169.45|0
1639119900000|2021-12-10 07:05:00|1171.7|1169.7|1171.2|1169.2|1171.7|1169.7|1170.95|1168.95|0
1639120200000|2021-12-10 07:10:00|1170.95|1168.95|1170.7|1168.7|1171.2|1169.2|1170.45|1168.45|0
1639120500000|2021-12-10 07:15:00|1170.45|1168.45|1170.95|1168.95|1171.32|1169.32|1169.7|1167.7|0
1639120800000|2021-12-10 07:20:00|1171.07|1169.07|1172.81|1170.81|1173.19|1171.19|1170.7|1168.7|0
1639121100000|2021-12-10 07:25:00|1172.94|1170.94|1172.44|1170.44|1173.44|1171.44|1172.44|1170.44|0
1639121400000|2021-12-10 07:30:00|1172.69|1170.69|1172.44|1170.44|1172.94|1170.94|1172.19|1170.19|0
1639121700000|2021-12-10 07:35:00|1172.19|1170.19|1171.94|1169.94|1172.69|1170.69|1171.94|1169.94|0
1639122000000|2021-12-10 07:40:00|1171.69|1169.69|1171.44|1169.44|1171.94|1169.94|1171.44|1169.44|0
1639122300000|2021-12-10 07:45:00|1171.69|1169.69|1173.44|1171.44|1173.44|1171.44|1171.44|1169.44|0
1639122600000|2021-12-10 07:50:00|1173.19|1171.19|1172.7|1170.7|1173.69|1171.69|1172.7|1170.7|0
1639122900000|2021-12-10 07:55:00|1172.82|1170.82|1172.95|1170.95|1173.69|1171.69|1172.45|1170.45|0
1639123200000|2021-12-10 08:00:00|1173.44|1171.44|1174.94|1172.94|1175.44|1173.44|1172.2|1170.2|0
1639123500000|2021-12-10 08:05:00|1174.99|1173.39|1175.99|1174.39|1176.74|1175.14|1174.99|1173.39|0
1639123800000|2021-12-10 08:10:00|1176.24|1174.64|1173.99|1172.39|1176.49|1174.89|1173.49|1171.89|0
1639124100000|2021-12-10 08:15:00|1174.11|1172.51|1174.99|1173.39|1174.99|1173.39|1172.99|1171.39|0
1639124400000|2021-12-10 08:20:00|1175.49|1173.89|1173.74|1172.14|1175.74|1174.14|1173.49|1171.89|0
1639124700000|2021-12-10 08:25:00|1173.99|1172.39|1175.86|1174.26|1176.49|1174.89|1173.99|1172.39|0
1639125000000|2021-12-10 08:30:00|1175.99|1174.39|1177.99|1176.39|1178.24|1176.64|1175.11|1173.51|0
1639125300000|2021-12-10 08:35:00|1177.74|1176.14|1176.74|1175.14|1177.99|1176.39|1176.24|1174.64|0
1639125600000|2021-12-10 08:40:00|1176.61|1175.01|1177.49|1175.89|1177.49|1175.89|1175.74|1174.14|0
1639125900000|2021-12-10 08:45:00|1177.24|1175.64|1177.49|1175.89|1177.74|1176.14|1176.49|1174.89|0
1639126200000|2021-12-10 08:50:00|1177.74|1176.14|1180.74|1179.14|1180.74|1179.14|1177.24|1175.64|0
1639126500000|2021-12-10 08:55:00|1180.99|1179.39|1180.74|1179.14|1180.99|1179.39|1180.24|1178.64|0
1639126800000|2021-12-10 09:00:00|1180.99|1179.39|1177.74|1176.14|1180.99|1179.39|1177.74|1176.14|0
1639127100000|2021-12-10 09:05:00|1177.99|1176.39|1176.99|1175.39|1177.99|1176.39|1176.74|1175.14|0
1639127400000|2021-12-10 09:10:00|1177.24|1175.64|1177.11|1175.51|1177.74|1176.14|1176.74|1175.14|0
1639127700000|2021-12-10 09:15:00|1177.24|1175.64|1178.24|1176.64|1178.74|1177.14|1176.74|1175.14|0
1639128000000|2021-12-10 09:20:00|1178.36|1176.76|1178.86|1177.26|1179.49|1177.89|1177.74|1176.14|0
1639128300000|2021-12-10 09:25:00|1178.74|1177.14|1177.49|1175.89|1178.86|1177.26|1177.24|1175.64|0
1639128600000|2021-12-10 09:30:00|1177.36|1175.76|1178.24|1176.64|1178.49|1176.89|1177.24|1175.64|0
1639128900000|2021-12-10 09:35:00|1178.11|1176.51|1179.74|1178.14|1180.48|1178.88|1178.11|1176.51|0
1639129200000|2021-12-10 09:40:00|1179.86|1178.26|1179.24|1177.64|1180.23|1178.63|1178.74|1177.14|0
1639129500000|2021-12-10 09:45:00|1179.36|1177.76|1179.73|1178.13|1179.98|1178.38|1179.24|1177.64|0
1639129800000|2021-12-10 09:50:00|1179.98|1178.38|1179.73|1178.13|1180.98|1179.38|1179.24|1177.64|0
1639130100000|2021-12-10 09:55:00|1179.98|1178.38|1180.98|1179.38|1180.98|1179.38|1179.23|1177.63|0
1639130400000|2021-12-10 10:00:00|1181.23|1179.63|1179.98|1178.38|1181.23|1179.63|1179.98|1178.38|0
1639130700000|2021-12-10 10:05:00|1180.1|1178.5|1180.48|1178.88|1180.48|1178.88|1179.48|1177.88|0
1639131000000|2021-12-10 10:10:00|1180.35|1178.75|1178.73|1177.13|1180.73|1179.13|1178.73|1177.13|0
1639131300000|2021-12-10 10:15:00|1178.98|1177.38|1179.23|1177.63|1179.73|1178.13|1178.98|1177.38|0
1639131600000|2021-12-10 10:20:00|1178.98|1177.38|1179.48|1177.88|1180.48|1178.88|1178.98|1177.38|0
1639131900000|2021-12-10 10:25:00|1179.73|1178.13|1179.98|1178.38|1179.98|1178.38|1179.23|1177.63|0
1639132200000|2021-12-10 10:30:00|1179.73|1178.13|1180.98|1179.38|1180.98|1179.38|1179.48|1177.88|0
1639132500000|2021-12-10 10:35:00|1181.23|1179.63|1180.98|1179.38|1181.73|1180.13|1180.85|1179.25|0
1639132800000|2021-12-10 10:40:00|1180.48|1178.88|1180.72|1179.12|1181.22|1179.62|1180.1|1178.5|0
1639133100000|2021-12-10 10:45:00|1180.47|1178.87|1181.22|1179.62|1181.34|1179.74|1180.22|1178.62|0
1639133400000|2021-12-10 10:50:00|1180.72|1179.12|1180.97|1179.37|1180.97|1179.37|1179.47|1177.87|0
1639133700000|2021-12-10 10:55:00|1180.84|1179.24|1181.22|1179.62|1181.47|1179.87|1179.97|1178.37|0
1639134000000|2021-12-10 11:00:00|1180.97|1179.37|1182.47|1180.87|1182.47|1180.87|1180.97|1179.37|0
1639134300000|2021-12-10 11:05:00|1182.22|1180.62|1184.47|1182.87|1184.72|1183.12|1182.09|1180.49|0
1639134600000|2021-12-10 11:10:00|1184.72|1183.12|1184.47|1182.87|1184.72|1183.12|1183.97|1182.37|0
1639134900000|2021-12-10 11:15:00|1184.59|1182.99|1184.22|1182.62|1185.22|1183.62|1183.72|1182.12|0
1639135200000|2021-12-10 11:20:00|1184.47|1182.87|1185.22|1183.62|1185.22|1183.62|1184.47|1182.87|0
1639135500000|2021-12-10 11:25:00|1184.97|1183.37|1186.47|1184.87|1186.72|1185.12|1184.97|1183.37|0
1639135800000|2021-12-10 11:30:00|1186.34|1184.74|1185.22|1183.62|1186.47|1184.87|1184.72|1183.12|0
1639136100000|2021-12-10 11:35:00|1185.47|1183.87|1186.47|1184.87|1186.72|1185.12|1185.47|1183.87|0
1639136400000|2021-12-10 11:40:00|1186.22|1184.62|1187.72|1186.12|1188.47|1186.87|1186.22|1184.62|0
1639136700000|2021-12-10 11:45:00|1187.97|1186.37|1188.72|1187.12|1188.72|1187.12|1186.97|1185.37|0
1639137000000|2021-12-10 11:50:00|1188.59|1186.99|1189.22|1187.62|1189.47|1187.87|1188.22|1186.62|0
1639137300000|2021-12-10 11:55:00|1188.84|1187.24|1187.47|1185.87|1189.47|1187.87|1187.47|1185.87|0
1639137600000|2021-12-10 12:00:00|1187.22|1185.62|1186.22|1184.62|1187.97|1186.37|1185.97|1184.37|0
1639137900000|2021-12-10 12:05:00|1186.09|1184.49|1184.72|1183.12|1186.22|1184.62|1184.72|1183.12|0
1639138200000|2021-12-10 12:10:00|1184.84|1183.24|1183.47|1181.87|1185.22|1183.62|1183.22|1181.62|0
1639138500000|2021-12-10 12:15:00|1183.59|1181.99|1183.47|1181.87|1183.97|1182.37|1182.47|1180.87|0
1639138800000|2021-12-10 12:20:00|1183.22|1181.62|1185.22|1183.62|1185.47|1183.87|1183.22|1181.62|0
1639139100000|2021-12-10 12:25:00|1184.97|1183.37|1185.47|1183.87|1185.72|1184.12|1184.22|1182.62|0
1639139400000|2021-12-10 12:30:00|1185.59|1183.99|1183.72|1182.12|1185.72|1184.12|1183.59|1181.99|0
1639139700000|2021-12-10 12:35:00|1183.47|1181.87|1183.97|1182.37|1184.22|1182.62|1183.22|1181.62|0
1639140000000|2021-12-10 12:40:00|1183.84|1182.24|1182.97|1181.37|1183.97|1182.37|1182.97|1181.37|0
1639140300000|2021-12-10 12:45:00|1182.72|1181.12|1182.22|1180.62|1182.72|1181.12|1181.34|1179.74|0
1639140600000|2021-12-10 12:50:00|1182.47|1180.87|1182.72|1181.12|1182.72|1181.12|1181.97|1180.37|0
1639140900000|2021-12-10 12:55:00|1182.59|1180.99|1182.47|1180.87|1182.72|1181.12|1181.97|1180.37|0
1639141200000|2021-12-10 13:00:00|1182.34|1180.74|1181.97|1180.37|1182.72|1181.12|1181.22|1179.62|0
1639141500000|2021-12-10 13:05:00|1182.09|1180.49|1181.72|1180.12|1182.22|1180.62|1181.22|1179.62|0
1639141800000|2021-12-10 13:10:00|1181.97|1180.37|1181.72|1180.12|1181.97|1180.37|1180.72|1179.12|0
1639142100000|2021-12-10 13:15:00|1181.97|1180.37|1186.97|1185.37|1186.97|1185.37|1181.97|1180.37|0
1639142400000|2021-12-10 13:20:00|1187.22|1185.62|1183.47|1181.87|1187.22|1185.62|1182.97|1181.37|0
1639142700000|2021-12-10 13:25:00|1183.72|1182.12|1183.59|1181.99|1184.72|1183.12|1183.22|1181.62|0
1639143000000|2021-12-10 13:30:00|1183.34|1181.74|1198.71|1197.11|1199.71|1198.11|1182.97|1181.37|0
1639143300000|2021-12-10 13:35:00|1200.21|1198.61|1203.96|1202.36|1205.7|1204.1|1200.21|1198.61|0
1639143600000|2021-12-10 13:40:00|1204.21|1202.61|1204.45|1202.85|1206.7|1205.1|1201.71|1200.11|0
1639143900000|2021-12-10 13:45:00|1203.96|1202.36|1201.96|1200.36|1204.7|1203.1|1200.46|1198.86|0
1639144200000|2021-12-10 13:50:00|1201.71|1200.11|1200.96|1199.36|1203.21|1201.61|1200.21|1198.61|0
1639144500000|2021-12-10 13:55:00|1200.71|1199.11|1201.96|1200.36|1202.71|1201.11|1200.46|1198.86|0
1639144800000|2021-12-10 14:00:00|1202.46|1200.86|1201.96|1200.36|1203.45|1201.85|1201.71|1200.11|0
1639145100000|2021-12-10 14:05:00|1201.71|1200.11|1199.21|1197.61|1202.7|1201.1|1199.21|1197.61|0
1639145400000|2021-12-10 14:10:00|1199.46|1197.86|1200.71|1199.11|1201.21|1199.61|1198.96|1197.36|0
1639145700000|2021-12-10 14:15:00|1200.96|1199.36|1199.96|1198.36|1200.96|1199.36|1199.21|1197.61|0
1639146000000|2021-12-10 14:20:00|1199.71|1198.11|1200.71|1199.11|1201.2|1199.6|1198.71|1197.11|0
1639146300000|2021-12-10 14:25:00|1200.46|1198.86|1196.96|1195.36|1200.71|1199.11|1196.46|1194.86|0
1639146600000|2021-12-10 14:30:00|1197.71|1196.11|1200.7|1199.1|1201.45|1199.85|1194.46|1192.86|0
1639146900000|2021-12-10 14:35:00|1201.2|1199.6|1203.45|1201.85|1205.2|1203.6|1197.46|1195.86|0
1639147200000|2021-12-10 14:40:00|1205.2|1203.6|1196.96|1195.36|1205.2|1203.6|1196.21|1194.61|0
1639147500000|2021-12-10 14:45:00|1197.71|1196.11|1190.71|1189.11|1199.21|1197.61|1189.96|1188.36|0
1639147800000|2021-12-10 14:50:00|1191.46|1189.86|1192.96|1191.36|1195.83|1194.23|1189.71|1188.11|0
1639148100000|2021-12-10 14:55:00|1192.71|1191.11|1188.46|1186.86|1193.71|1192.11|1186.46|1184.86|0
1639148400000|2021-12-10 15:00:00|1188.08|1186.48|1188.46|1186.86|1195.21|1193.61|1187.71|1186.11|0
1639148700000|2021-12-10 15:05:00|1188.21|1186.61|1192.46|1190.86|1193.96|1192.36|1187.46|1185.86|0
1639149000000|2021-12-10 15:10:00|1193.33|1191.73|1190.71|1189.11|1193.33|1191.73|1187.46|1185.86|0
1639149300000|2021-12-10 15:15:00|1190.46|1188.86|1198.45|1196.85|1199.71|1198.11|1189.21|1187.61|0
1639149600000|2021-12-10 15:20:00|1198.7|1197.1|1196.7|1195.1|1199.57|1197.97|1195.71|1194.11|0
1639149900000|2021-12-10 15:25:00|1196.46|1194.86|1198.7|1197.1|1198.7|1197.1|1194.46|1192.86|0
1639150200000|2021-12-10 15:30:00|1198.95|1197.35|1188.21|1186.61|1199.95|1198.35|1186.71|1185.11|0
1639150500000|2021-12-10 15:35:00|1187.96|1186.36|1185.46|1183.86|1188.21|1186.61|1181.96|1180.36|0
1639150800000|2021-12-10 15:40:00|1184.96|1183.36|1184.46|1182.86|1186.46|1184.86|1182.71|1181.11|0
1639151100000|2021-12-10 15:45:00|1183.96|1182.36|1178.96|1177.36|1184.96|1183.36|1178.96|1177.36|0
1639151400000|2021-12-10 15:50:00|1179.46|1177.86|1182.21|1180.61|1183.46|1181.86|1178.46|1176.86|0
1639151700000|2021-12-10 15:55:00|1182.46|1180.86|1184.71|1183.11|1185.21|1183.61|1180.96|1179.36|0
1639152000000|2021-12-10 16:00:00|1184.96|1183.36|1179.71|1178.11|1185.71|1184.11|1179.46|1177.86|0
1639152300000|2021-12-10 16:05:00|1179.46|1177.86|1171.96|1170.36|1179.96|1178.36|1169.96|1168.36|0
1639152600000|2021-12-10 16:10:00|1171.71|1170.11|1175.21|1173.61|1175.21|1173.61|1170.71|1169.11|0
1639152900000|2021-12-10 16:15:00|1175.46|1173.86|1177.96|1176.36|1179.96|1178.36|1173.21|1171.61|0
1639153200000|2021-12-10 16:20:00|1177.46|1175.86|1180.71|1179.11|1181.21|1179.61|1176.96|1175.36|0
1639153500000|2021-12-10 16:25:00|1179.46|1177.86|1184.58|1182.98|1184.96|1183.36|1179.46|1177.86|0
1639153800000|2021-12-10 16:30:00|1184.71|1183.11|1181.96|1180.36|1184.71|1183.11|1180.71|1179.11|0
1639154100000|2021-12-10 16:35:00|1182.21|1180.61|1183.71|1182.11|1185.46|1183.86|1180.46|1178.86|0
1639154400000|2021-12-10 16:40:00|1183.46|1181.86|1189.45|1187.85|1189.7|1188.1|1182.46|1180.86|0
1639154700000|2021-12-10 16:45:00|1189.7|1188.1|1192.45|1190.85|1193.45|1191.85|1189.7|1188.1|0
1639155000000|2021-12-10 16:50:00|1191.7|1190.1|1189.95|1188.35|1193.95|1192.35|1189.45|1187.85|0
1639155300000|2021-12-10 16:55:00|1190.45|1188.85|1191.7|1190.1|1192.2|1190.6|1188.7|1187.1|0
1639155600000|2021-12-10 17:00:00|1192.45|1190.85|1189.95|1188.35|1192.45|1190.85|1188.45|1186.85|0
1639155900000|2021-12-10 17:05:00|1190.7|1189.1|1191.45|1189.85|1194.7|1193.1|1190.45|1188.85|0
1639156200000|2021-12-10 17:10:00|1192.07|1190.47|1191.95|1190.35|1194.2|1192.6|1191.2|1189.6|0
1639156500000|2021-12-10 17:15:00|1192.2|1190.6|1189.2|1187.6|1193.2|1191.6|1188.7|1187.1|0
1639156800000|2021-12-10 17:20:00|1190.2|1188.6|1192.2|1190.6|1192.2|1190.6|1188.2|1186.6|0
1639157100000|2021-12-10 17:25:00|1191.95|1190.35|1190.32|1188.72|1193.95|1192.35|1189.95|1188.35|0
1639157400000|2021-12-10 17:30:00|1190.45|1188.85|1186.7|1185.1|1191.2|1189.6|1185.95|1184.35|0
1639157700000|2021-12-10 17:35:00|1186.95|1185.35|1185.2|1183.6|1188.2|1186.6|1184.2|1182.6|0
1639158000000|2021-12-10 17:40:00|1184.95|1183.35|1185.7|1184.1|1186.95|1185.35|1184.45|1182.85|0
1639158300000|2021-12-10 17:45:00|1185.45|1183.85|1190.7|1189.1|1190.7|1189.1|1184.45|1182.85|0
1639158600000|2021-12-10 17:50:00|1190.45|1188.85|1191.7|1190.1|1191.7|1190.1|1189.95|1188.35|0
1639158900000|2021-12-10 17:55:00|1191.45|1189.85|1193.45|1191.85|1193.45|1191.85|1190.7|1189.1|0
1639159200000|2021-12-10 18:00:00|1193.2|1191.6|1196.2|1194.6|1197.2|1195.6|1191.45|1189.85|0
1639159500000|2021-12-10 18:05:00|1196.45|1194.85|1197.7|1196.1|1198.7|1197.1|1195.2|1193.6|0
1639159800000|2021-12-10 18:10:00|1197.95|1196.35|1197.2|1195.6|1198.45|1196.85|1196.32|1194.72|0
1639160100000|2021-12-10 18:15:00|1197.45|1195.85|1198.45|1196.85|1198.7|1197.1|1196.2|1194.6|0
1639160400000|2021-12-10 18:20:00|1198.2|1196.6|1195.45|1193.85|1198.2|1196.6|1195.07|1193.47|0
1639160700000|2021-12-10 18:25:00|1195.7|1194.1|1197.2|1195.6|1197.7|1196.1|1194.95|1193.35|0
1639161000000|2021-12-10 18:30:00|1196.95|1195.35|1196.2|1194.6|1197.7|1196.1|1195.2|1193.6|0
1639161300000|2021-12-10 18:35:00|1196.45|1194.85|1195.2|1193.6|1196.57|1194.97|1193.45|1191.85|0
1639161600000|2021-12-10 18:40:00|1194.95|1193.35|1194.95|1193.35|1195.45|1193.85|1193.95|1192.35|0
1639161900000|2021-12-10 18:45:00|1195.2|1193.6|1193.45|1191.85|1195.45|1193.85|1192.95|1191.35|0
1639162200000|2021-12-10 18:50:00|1193.2|1191.6|1195.95|1194.35|1196.2|1194.6|1192.95|1191.35|0
1639162500000|2021-12-10 18:55:00|1195.7|1194.1|1197.45|1195.85|1197.95|1196.35|1195.2|1193.6|0
1639162800000|2021-12-10 19:00:00|1197.7|1196.1|1196.2|1194.6|1198.45|1196.85|1195.2|1193.6|0
1639163100000|2021-12-10 19:05:00|1196.45|1194.85|1195.45|1193.85|1197.2|1195.6|1194.95|1193.35|0
1639163400000|2021-12-10 19:10:00|1195.7|1194.1|1196.7|1195.1|1197.2|1195.6|1194.95|1193.35|0
1639163700000|2021-12-10 19:15:00|1196.95|1195.35|1198.45|1196.85|1198.45|1196.85|1195.7|1194.1|0
1639164000000|2021-12-10 19:20:00|1198.2|1196.6|1198.95|1197.35|1199.45|1197.85|1198.2|1196.6|0
1639164300000|2021-12-10 19:25:00|1198.7|1197.1|1198.95|1197.35|1199.45|1197.85|1197.2|1195.6|0
1639164600000|2021-12-10 19:30:00|1199.2|1197.6|1195.2|1193.6|1200.45|1198.85|1194.32|1192.72|0
1639164900000|2021-12-10 19:35:00|1195.95|1194.35|1196.2|1194.6|1197.2|1195.6|1194.7|1193.1|0
1639165200000|2021-12-10 19:40:00|1196.7|1195.1|1195.7|1194.1|1196.95|1195.35|1195.7|1194.1|0
1639165500000|2021-12-10 19:45:00|1195.95|1194.35|1195.7|1194.1|1196.7|1195.1|1194.7|1193.1|0
1639165800000|2021-12-10 19:50:00|1195.2|1193.6|1192.45|1190.85|1195.95|1194.35|1192.45|1190.85|0
1639166100000|2021-12-10 19:55:00|1192.7|1191.1|1191.2|1189.6|1193.95|1192.35|1190.2|1188.6|0
1639166400000|2021-12-10 20:00:00|1190.82|1189.22|1189.45|1187.85|1193.2|1191.6|1189.45|1187.85|0
1639166700000|2021-12-10 20:05:00|1189.7|1188.1|1194.2|1192.6|1195.2|1193.6|1188.95|1187.35|0
1639167000000|2021-12-10 20:10:00|1193.95|1192.35|1194.7|1193.1|1195.7|1194.1|1193.45|1191.85|0
1639167300000|2021-12-10 20:15:00|1194.95|1193.35|1196.7|1195.1|1196.7|1195.1|1193.95|1192.35|0
1639167600000|2021-12-10 20:20:00|1196.45|1194.85|1199.44|1197.84|1200.44|1198.84|1196.2|1194.6|0
1639167900000|2021-12-10 20:25:00|1199.69|1198.09|1199.44|1197.84|1200.19|1198.59|1198.44|1196.84|0
1639168200000|2021-12-10 20:30:00|1199.69|1198.09|1203.94|1202.34|1203.94|1202.34|1199.44|1197.84|0
1639168500000|2021-12-10 20:35:00|1203.69|1202.09|1203.19|1201.59|1204.44|1202.84|1201.94|1200.34|0
1639168800000|2021-12-10 20:40:00|1202.94|1201.34|1204.44|1202.84|1204.69|1203.09|1202.94|1201.34|0
1639169100000|2021-12-10 20:45:00|1204.69|1203.09|1206.69|1205.09|1206.94|1205.34|1204.69|1203.09|0
1639169400000|2021-12-10 20:50:00|1206.56|1204.96|1208.44|1206.84|1210.44|1208.84|1206.56|1204.96|0
1639169700000|2021-12-10 20:55:00|1208.69|1207.09|1210.94|1209.34|1213.19|1211.59|1207.44|1205.84|0
1639170000000|2021-12-10 21:00:00|1211.94|1210.34|1211.94|1210.34|1212.44|1210.84|1209.19|1207.59|0
1639170300000|2021-12-10 21:05:00|1212.19|1210.59|1212.31|1210.71|1212.56|1210.96|1211.19|1209.59|0
1639170600000|2021-12-10 21:10:00|1211.94|1210.34|1211.94|1210.34|1212.19|1210.59|1211.94|1210.34|0
1639382700000|2021-12-13 08:05:00|1219.68|1218.08|1217.43|1215.83|1220.43|1218.83|1217.43|1215.83|0
1639383000000|2021-12-13 08:10:00|1217.68|1216.08|1219.68|1218.08|1220.8|1219.2|1217.68|1216.08|0
1639383300000|2021-12-13 08:15:00|1220.18|1218.58|1222.18|1220.58|1222.3|1220.7|1219.18|1217.58|0
1639383600000|2021-12-13 08:20:00|1222.3|1220.7|1223.68|1222.08|1224.18|1222.58|1221.43|1219.83|0
1639383900000|2021-12-13 08:25:00|1223.43|1221.83|1223.18|1221.58|1223.68|1222.08|1222.18|1220.58|0
1639384200000|2021-12-13 08:30:00|1222.93|1221.33|1224.68|1223.08|1225.18|1223.58|1221.93|1220.33|0
1639384500000|2021-12-13 08:35:00|1225.3|1223.7|1225.18|1223.58|1225.43|1223.83|1224.18|1222.58|0
1639384800000|2021-12-13 08:40:00|1224.68|1223.08|1224.43|1222.83|1225.18|1223.58|1223.8|1222.2|0
1639385100000|2021-12-13 08:45:00|1224.55|1222.95|1224.93|1223.33|1225.18|1223.58|1224.3|1222.7|0
1639385400000|2021-12-13 08:50:00|1224.68|1223.08|1225.43|1223.83|1226.43|1224.83|1224.18|1222.58|0
1639385700000|2021-12-13 08:55:00|1225.18|1223.58|1222.93|1221.33|1225.18|1223.58|1222.8|1221.2|0
1639386000000|2021-12-13 09:00:00|1222.55|1220.95|1225.43|1223.83|1225.43|1223.83|1221.93|1220.33|0
1639386300000|2021-12-13 09:05:00|1225.3|1223.7|1224.3|1222.7|1225.8|1224.2|1223.93|1222.33|0
1639386600000|2021-12-13 09:10:00|1224.18|1222.58|1227.55|1225.95|1227.93|1226.33|1224.18|1222.58|0
1639386900000|2021-12-13 09:15:00|1227.68|1226.08|1228.18|1226.58|1228.68|1227.08|1227.68|1226.08|0
1639387200000|2021-12-13 09:20:00|1228.05|1226.45|1228.43|1226.83|1228.93|1227.33|1227.68|1226.08|0
1639387500000|2021-12-13 09:25:00|1228.18|1226.58|1228.43|1226.83|1228.43|1226.83|1227.68|1226.08|0
1639387800000|2021-12-13 09:30:00|1228.68|1227.08|1228.68|1227.08|1230.05|1228.45|1228.43|1226.83|0
1639388100000|2021-12-13 09:35:00|1228.8|1227.2|1227.68|1226.08|1229.18|1227.58|1227.68|1226.08|0
1639388400000|2021-12-13 09:40:00|1227.55|1225.95|1227.43|1225.83|1228.18|1226.58|1227.43|1225.83|0
1639388700000|2021-12-13 09:45:00|1227.68|1226.08|1227.93|1226.33|1228.18|1226.58|1226.8|1225.2|0
1639389000000|2021-12-13 09:50:00|1227.8|1226.2|1227.18|1225.58|1227.93|1226.33|1226.43|1224.83|0
1639389300000|2021-12-13 09:55:00|1226.93|1225.33|1227.3|1225.7|1227.43|1225.83|1226.18|1224.58|0
1639389600000|2021-12-13 10:00:00|1227.43|1225.83|1228.18|1226.58|1228.68|1227.08|1227.3|1225.7|0
1639389900000|2021-12-13 10:05:00|1228.3|1226.7|1226.93|1225.33|1228.43|1226.83|1226.68|1225.08|0
1639390200000|2021-12-13 10:10:00|1226.68|1225.08|1225.18|1223.58|1226.93|1225.33|1224.68|1223.08|0
1639390500000|2021-12-13 10:15:00|1224.93|1223.33|1223.8|1222.2|1224.93|1223.33|1223.43|1221.83|0
1639390800000|2021-12-13 10:20:00|1224.05|1222.45|1224.18|1222.58|1225.18|1223.58|1223.93|1222.33|0
1639391100000|2021-12-13 10:25:00|1223.55|1221.95|1224.68|1223.08|1224.68|1223.08|1222.3|1220.7|0
1639391400000|2021-12-13 10:30:00|1224.93|1223.33|1224.18|1222.58|1224.93|1223.33|1224.18|1222.58|0
1639391700000|2021-12-13 10:35:00|1223.93|1222.33|1225.68|1224.08|1225.93|1224.33|1223.93|1222.33|0
1639392000000|2021-12-13 10:40:00|1225.93|1224.33|1226.93|1225.33|1227.18|1225.58|1225.68|1224.08|0
1639392300000|2021-12-13 10:45:00|1227.18|1225.58|1226.93|1225.33|1227.43|1225.83|1226.68|1225.08|0
1639392600000|2021-12-13 10:50:00|1227.18|1225.58|1225.68|1224.08|1227.18|1225.58|1225.18|1223.58|0
1639392900000|2021-12-13 10:55:00|1225.43|1223.83|1225.93|1224.33|1225.93|1224.33|1224.68|1223.08|0
1639393200000|2021-12-13 11:00:00|1226.18|1224.58|1227.68|1226.08|1227.93|1226.33|1225.93|1224.33|0
1639393500000|2021-12-13 11:05:00|1227.93|1226.33|1227.68|1226.08|1228.43|1226.83|1227.43|1225.83|0
1639393800000|2021-12-13 11:10:00|1227.93|1226.33|1229.43|1227.83|1230.43|1228.83|1227.68|1226.08|0
1639394100000|2021-12-13 11:15:00|1229.18|1227.58|1228.18|1226.58|1229.68|1228.08|1228.18|1226.58|0
1639394400000|2021-12-13 11:20:00|1227.93|1226.33|1227.93|1226.33|1228.68|1227.08|1227.43|1225.83|0
1639394700000|2021-12-13 11:25:00|1227.68|1226.08|1227.18|1225.58|1228.18|1226.58|1227.18|1225.58|0
1639395000000|2021-12-13 11:30:00|1226.93|1225.33|1226.43|1224.83|1227.18|1225.58|1226.43|1224.83|0
1639395300000|2021-12-13 11:35:00|1226.55|1224.95|1226.93|1225.33|1227.18|1225.58|1223.05|1221.45|0
1639395600000|2021-12-13 11:40:00|1226.68|1225.08|1224.93|1223.33|1228.18|1226.58|1224.93|1223.33|0
1639395900000|2021-12-13 11:45:00|1224.8|1223.2|1223.18|1221.58|1224.93|1223.33|1222.43|1220.83|0
1639396200000|2021-12-13 11:50:00|1223.43|1221.83|1223.93|1222.33|1224.93|1223.33|1223.18|1221.58|0
1639396500000|2021-12-13 11:55:00|1224.18|1222.58|1224.93|1223.33|1225.18|1223.58|1224.18|1222.58|0
1639396800000|2021-12-13 12:00:00|1223.43|1221.83|1221.68|1220.08|1223.43|1221.83|1220.43|1218.83|0
1639397100000|2021-12-13 12:05:00|1221.93|1220.33|1222.55|1220.95|1222.93|1221.33|1221.43|1219.83|0
1639397400000|2021-12-13 12:10:00|1222.43|1220.83|1221.93|1220.33|1222.68|1221.08|1221.68|1220.08|0
1639397700000|2021-12-13 12:15:00|1222.05|1220.45|1220.18|1218.58|1222.43|1220.83|1220.18|1218.58|0
1639398000000|2021-12-13 12:20:00|1219.93|1218.33|1223.43|1221.83|1223.93|1222.33|1219.93|1218.33|0
1639398300000|2021-12-13 12:25:00|1223.68|1222.08|1221.43|1219.83|1223.8|1222.2|1221.18|1219.58|0
1639398600000|2021-12-13 12:30:00|1221.18|1219.58|1221.68|1220.08|1222.18|1220.58|1220.93|1219.33|0
1639398900000|2021-12-13 12:35:00|1221.93|1220.33|1222.43|1220.83|1222.55|1220.95|1221.68|1220.08|0
1639399200000|2021-12-13 12:40:00|1222.18|1220.58|1222.93|1221.33|1222.93|1221.33|1221.43|1219.83|0
1639399500000|2021-12-13 12:45:00|1222.68|1221.08|1220.93|1219.33|1223.18|1221.58|1220.18|1218.58|0
1639399800000|2021-12-13 12:50:00|1221.18|1219.58|1219.93|1218.33|1221.68|1220.08|1219.93|1218.33|0
1639400100000|2021-12-13 12:55:00|1219.68|1218.08|1219.93|1218.33|1220.18|1218.58|1219.18|1217.58|0
1639400400000|2021-12-13 13:00:00|1220.18|1218.58|1219.68|1218.08|1221.18|1219.58|1219.43|1217.83|0
1639400700000|2021-12-13 13:05:00|1219.43|1217.83|1219.93|1218.33|1219.93|1218.33|1218.68|1217.08|0
1639401000000|2021-12-13 13:10:00|1220.18|1218.58|1221.68|1220.08|1221.68|1220.08|1220.18|1218.58|0
1639401300000|2021-12-13 13:15:00|1220.93|1219.33|1218.68|1217.08|1221.43|1219.83|1218.43|1216.83|0
1639401600000|2021-12-13 13:20:00|1218.93|1217.33|1220.18|1218.58|1220.18|1218.58|1218.43|1216.83|0
1639401900000|2021-12-13 13:25:00|1220.05|1218.45|1220.93|1219.33|1220.93|1219.33|1220.05|1218.45|0
1639402200000|2021-12-13 13:30:00|1220.68|1219.08|1221.18|1219.58|1222.18|1220.58|1220.68|1219.08|0
1639402500000|2021-12-13 13:35:00|1221.43|1219.83|1221.93|1220.33|1221.93|1220.33|1220.93|1219.33|0
1639402800000|2021-12-13 13:40:00|1221.68|1220.08|1220.43|1218.83|1222.68|1221.08|1220.43|1218.83|0
1639403100000|2021-12-13 13:45:00|1220.68|1219.08|1219.93|1218.33|1220.68|1219.08|1219.18|1217.58|0
1639403400000|2021-12-13 13:50:00|1219.68|1218.08|1218.93|1217.33|1220.18|1218.58|1218.43|1216.83|0
1639403700000|2021-12-13 13:55:00|1218.43|1216.83|1218.18|1216.58|1219.18|1217.58|1218.18|1216.58|0
1639404000000|2021-12-13 14:00:00|1218.3|1216.7|1215.18|1213.58|1218.43|1216.83|1215.18|1213.58|0
1639404300000|2021-12-13 14:05:00|1215.43|1213.83|1217.68|1216.08|1217.93|1216.33|1215.43|1213.83|0
1639404600000|2021-12-13 14:10:00|1217.43|1215.83|1215.18|1213.58|1218.18|1216.58|1214.93|1213.33|0
1639404900000|2021-12-13 14:15:00|1215.43|1213.83|1214.18|1212.58|1216.18|1214.58|1214.18|1212.58|0
1639405200000|2021-12-13 14:20:00|1214.3|1212.7|1212.18|1210.58|1215.18|1213.58|1211.93|1210.33|0
1639405500000|2021-12-13 14:25:00|1212.05|1210.45|1206.68|1205.08|1212.05|1210.45|1206.68|1205.08|0
1639405800000|2021-12-13 14:30:00|1206.18|1204.58|1201.43|1199.83|1209.18|1207.58|1201.43|1199.83|0
1639406100000|2021-12-13 14:35:00|1200.18|1198.58|1196.68|1195.08|1205.93|1204.33|1195.93|1194.33|0
1639406400000|2021-12-13 14:40:00|1196.43|1194.83|1200.93|1199.33|1203.18|1201.58|1196.43|1194.83|0
1639406700000|2021-12-13 14:45:00|1199.43|1197.83|1195.18|1193.58|1200.68|1199.08|1193.93|1192.33|0
1639407000000|2021-12-13 14:50:00|1194.43|1192.83|1190.93|1189.33|1194.43|1192.83|1188.18|1186.58|0
1639407300000|2021-12-13 14:55:00|1189.93|1188.33|1191.43|1189.83|1195.93|1194.33|1189.68|1188.08|0
1639407600000|2021-12-13 15:00:00|1190.8|1189.2|1188.93|1187.33|1191.18|1189.58|1186.68|1185.08|0
1639407900000|2021-12-13 15:05:00|1189.18|1187.58|1191.18|1189.58|1192.93|1191.33|1188.43|1186.83|0
1639408200000|2021-12-13 15:10:00|1190.93|1189.33|1195.05|1193.45|1196.68|1195.08|1188.43|1186.83|0
1639408500000|2021-12-13 15:15:00|1195.43|1193.83|1193.43|1191.83|1197.18|1195.58|1193.18|1191.58|0
1639408800000|2021-12-13 15:20:00|1193.68|1192.08|1185.68|1184.08|1194.68|1193.08|1184.18|1182.58|0
1639409100000|2021-12-13 15:25:00|1185.43|1183.83|1181.43|1179.83|1186.68|1185.08|1177.43|1175.83|0
1639409400000|2021-12-13 15:30:00|1181.18|1179.58|1178.93|1177.33|1181.18|1179.58|1176.43|1174.83|0
1639409700000|2021-12-13 15:35:00|1179.93|1178.33|1180.43|1178.83|1184.93|1183.33|1179.43|1177.83|0
1639410000000|2021-12-13 15:40:00|1180.55|1178.95|1180.18|1178.58|1182.93|1181.33|1177.93|1176.33|0
1639410300000|2021-12-13 15:45:00|1179.18|1177.58|1184.93|1183.33|1185.93|1184.33|1179.18|1177.58|0
1639410600000|2021-12-13 15:50:00|1185.68|1184.08|1182.43|1180.83|1187.68|1186.08|1181.68|1180.08|0
1639410900000|2021-12-13 15:55:00|1182.68|1181.08|1181.18|1179.58|1182.93|1181.33|1178.68|1177.08|0
1639411200000|2021-12-13 16:00:00|1180.43|1178.83|1175.68|1174.08|1182.93|1181.33|1174.18|1172.58|0
1639411500000|2021-12-13 16:05:00|1176.18|1174.58|1178.93|1177.33|1181.18|1179.58|1175.68|1174.08|0
1639411800000|2021-12-13 16:10:00|1178.18|1176.58|1175.68|1174.08|1180.93|1179.33|1173.8|1172.2|0
1639412100000|2021-12-13 16:15:00|1175.43|1173.83|1173.55|1171.95|1178.43|1176.83|1172.43|1170.83|0
1639412400000|2021-12-13 16:20:00|1173.93|1172.33|1171.93|1170.33|1175.43|1173.83|1171.93|1170.33|0
1639412700000|2021-12-13 16:25:00|1172.18|1170.58|1172.93|1171.33|1174.43|1172.83|1170.93|1169.33|0
1639413000000|2021-12-13 16:30:00|1172.68|1171.08|1175.18|1173.58|1176.93|1175.33|1170.93|1169.33|0
1639413300000|2021-12-13 16:35:00|1174.93|1173.33|1174.68|1173.08|1178.18|1176.58|1173.93|1172.33|0
1639413600000|2021-12-13 16:40:00|1174.93|1173.33|1176.18|1174.58|1178.68|1177.08|1174.93|1173.33|0
1639413900000|2021-12-13 16:45:00|1176.43|1174.83|1173.68|1172.08|1177.93|1176.33|1173.68|1172.08|0
1639414200000|2021-12-13 16:50:00|1173.93|1172.33|1171.68|1170.08|1174.8|1173.2|1170.93|1169.33|0
1639414500000|2021-12-13 16:55:00|1171.93|1170.33|1176.68|1175.08|1177.18|1175.58|1170.93|1169.33|0
1639414800000|2021-12-13 17:00:00|1175.68|1174.08|1175.93|1174.33|1176.18|1174.58|1170.93|1169.33|0
1639415100000|2021-12-13 17:05:00|1176.18|1174.58|1180.43|1178.83|1180.93|1179.33|1174.68|1173.08|0
1639415400000|2021-12-13 17:10:00|1180.18|1178.58|1181.43|1179.83|1182.68|1181.08|1179.18|1177.58|0
1639415700000|2021-12-13 17:15:00|1181.68|1180.08|1178.93|1177.33|1181.68|1180.08|1178.68|1177.08|0
1639416000000|2021-12-13 17:20:00|1178.68|1177.08|1180.68|1179.08|1180.93|1179.33|1178.68|1177.08|0
1639416300000|2021-12-13 17:25:00|1181.18|1179.58|1181.68|1180.08|1182.43|1180.83|1180.43|1178.83|0
1639416600000|2021-12-13 17:30:00|1181.43|1179.83|1181.18|1179.58|1182.68|1181.08|1180.43|1178.83|0
1639416900000|2021-12-13 17:35:00|1180.93|1179.33|1183.93|1182.33|1184.18|1182.58|1180.68|1179.08|0
1639417200000|2021-12-13 17:40:00|1183.68|1182.08|1183.43|1181.83|1183.93|1182.33|1181.93|1180.33|0
1639417500000|2021-12-13 17:45:00|1182.68|1181.08|1178.93|1177.33|1182.68|1181.08|1178.93|1177.33|0
1639417800000|2021-12-13 17:50:00|1179.18|1177.58|1176.68|1175.08|1179.93|1178.33|1176.18|1174.58|0
1639418100000|2021-12-13 17:55:00|1176.93|1175.33|1178.18|1176.58|1178.93|1177.33|1175.68|1174.08|0
1639418400000|2021-12-13 18:00:00|1178.68|1177.08|1179.93|1178.33|1181.93|1180.33|1176.43|1174.83|0
1639418700000|2021-12-13 18:05:00|1180.18|1178.58|1178.68|1177.08|1180.93|1179.33|1178.68|1177.08|0
1639419000000|2021-12-13 18:10:00|1178.93|1177.33|1178.93|1177.33|1179.68|1178.08|1177.68|1176.08|0
1639419300000|2021-12-13 18:15:00|1178.43|1176.83|1179.18|1177.58|1179.68|1178.08|1176.68|1175.08|0
1639419600000|2021-12-13 18:20:00|1179.68|1178.08|1178.43|1176.83|1179.93|1178.33|1176.93|1175.33|0
1639419900000|2021-12-13 18:25:00|1178.18|1176.58|1177.93|1176.33|1178.68|1177.08|1176.68|1175.08|0
1639420200000|2021-12-13 18:30:00|1179.18|1177.58|1175.18|1173.58|1179.18|1177.58|1173.43|1171.83|0
1639420500000|2021-12-13 18:35:00|1174.93|1173.33|1174.18|1172.58|1176.68|1175.08|1173.93|1172.33|0
1639420800000|2021-12-13 18:40:00|1174.43|1172.83|1178.93|1177.33|1179.93|1178.33|1174.18|1172.58|0
1639421100000|2021-12-13 18:45:00|1178.68|1177.08|1176.18|1174.58|1178.68|1177.08|1176.18|1174.58|0
1639421400000|2021-12-13 18:50:00|1176.43|1174.83|1181.18|1179.58|1181.43|1179.83|1176.43|1174.83|0
1639421700000|2021-12-13 18:55:00|1180.68|1179.08|1180.68|1179.08|1181.68|1180.08|1179.43|1177.83|0
1639422000000|2021-12-13 19:00:00|1180.18|1178.58|1179.18|1177.58|1180.68|1179.08|1177.18|1175.58|0
1639422300000|2021-12-13 19:05:00|1179.43|1177.83|1181.68|1180.08|1181.68|1180.08|1178.68|1177.08|0
1639422600000|2021-12-13 19:10:00|1181.43|1179.83|1181.68|1180.08|1182.93|1181.33|1181.18|1179.58|0
1639422900000|2021-12-13 19:15:00|1181.55|1179.95|1181.43|1179.83|1181.68|1180.08|1180.43|1178.83|0
1639423200000|2021-12-13 19:20:00|1181.68|1180.08|1185.18|1183.58|1185.68|1184.08|1181.43|1179.83|0
1639423500000|2021-12-13 19:25:00|1184.93|1183.33|1182.68|1181.08|1185.43|1183.83|1181.18|1179.58|0
1639423800000|2021-12-13 19:30:00|1182.43|1180.83|1183.68|1182.08|1183.68|1182.08|1180.18|1178.58|0
1639424100000|2021-12-13 19:35:00|1183.55|1181.95|1182.43|1180.83|1183.93|1182.33|1181.68|1180.08|0
1639424400000|2021-12-13 19:40:00|1182.68|1181.08|1181.93|1180.33|1183.43|1181.83|1181.68|1180.08|0
1639424700000|2021-12-13 19:45:00|1182.18|1180.58|1180.93|1179.33|1182.68|1181.08|1180.43|1178.83|0
1639425000000|2021-12-13 19:50:00|1181.18|1179.58|1182.93|1181.33|1182.93|1181.33|1180.93|1179.33|0
1639425300000|2021-12-13 19:55:00|1183.18|1181.58|1184.93|1183.33|1184.93|1183.33|1182.68|1181.08|0
1639425600000|2021-12-13 20:00:00|1184.68|1183.08|1187.93|1186.33|1187.93|1186.33|1184.68|1183.08|0
1639425900000|2021-12-13 20:05:00|1187.43|1185.83|1182.93|1181.33|1188.68|1187.08|1182.68|1181.08|0
1639426200000|2021-12-13 20:10:00|1182.68|1181.08|1186.18|1184.58|1186.68|1185.08|1182.18|1180.58|0
1639426500000|2021-12-13 20:15:00|1186.43|1184.83|1183.68|1182.08|1187.68|1186.08|1182.43|1180.83|0
1639426800000|2021-12-13 20:20:00|1184.18|1182.58|1184.43|1182.83|1184.93|1183.33|1181.43|1179.83|0
1639427100000|2021-12-13 20:25:00|1184.68|1183.08|1181.18|1179.58|1185.18|1183.58|1181.05|1179.45|0
1639427400000|2021-12-13 20:30:00|1180.93|1179.33|1185.18|1183.58|1185.18|1183.58|1180.93|1179.33|0
1639427700000|2021-12-13 20:35:00|1184.93|1183.33|1185.43|1183.83|1188.18|1186.58|1184.68|1183.08|0
1639428000000|2021-12-13 20:40:00|1184.93|1183.33|1185.43|1183.83|1189.68|1188.08|1183.93|1182.33|0
1639428300000|2021-12-13 20:45:00|1185.93|1184.33|1182.43|1180.83|1188.18|1186.58|1182.43|1180.83|0
1639428600000|2021-12-13 20:50:00|1180.68|1179.08|1172.68|1171.08|1180.68|1179.08|1172.68|1171.08|0
1639428900000|2021-12-13 20:55:00|1172.18|1170.58|1169.43|1167.83|1173.93|1172.33|1167.68|1166.08|0
1639429200000|2021-12-13 21:00:00|1171.68|1170.08|1169.43|1167.83|1171.68|1170.08|1165.68|1164.08|0
1639429500000|2021-12-13 21:05:00|1169.18|1167.58|1170.93|1169.33|1170.93|1169.33|1167.68|1166.08|0
1639429800000|2021-12-13 21:10:00|1170.68|1169.08|1172.18|1170.58|1172.93|1171.33|1169.68|1168.08|0
1639430100000|2021-12-13 21:15:00|1171.38|1169.38|1172.25|1170.25|1172.5|1170.5|1170.38|1168.38|0
1639430400000|2021-12-13 21:20:00|1171.88|1169.88|1170.38|1168.38|1172.63|1170.63|1170.38|1168.38|0
1639430700000|2021-12-13 21:25:00|1170.63|1168.63|1170.88|1168.88|1171.63|1169.63|1169.88|1167.88|0
1639431000000|2021-12-13 21:30:00|1171.13|1169.13|1170.88|1168.88|1172.13|1170.13|1170.88|1168.88|0
1639431300000|2021-12-13 21:35:00|1170.63|1168.63|1172.63|1170.63|1172.63|1170.63|1170.63|1168.63|0
1639431600000|2021-12-13 21:40:00|1172.88|1170.88|1172.63|1170.63|1173.13|1171.13|1172.38|1170.38|0
1639431900000|2021-12-13 21:45:00|1173.13|1171.13|1175.38|1173.38|1175.63|1173.63|1173.13|1171.13|0
1639432200000|2021-12-13 21:50:00|1175.63|1173.63|1174.38|1172.38|1175.63|1173.63|1173.13|1171.13|0
1639432500000|2021-12-13 21:55:00|1174.63|1172.63|1173.75|1171.75|1174.63|1172.63|1173.38|1171.38|0
1639432800000|2021-12-13 22:00:00|1173.79|1171.79|1173.75|1171.75|1173.83|1171.83|1173.75|1171.75|0
1639433100000|2021-12-13 22:05:00|1173.61|1171.61|1173.32|1171.32|1173.61|1171.61|1173.03|1171.03|0
1639433400000|2021-12-13 22:10:00|1173.35|1171.35|1173.75|1171.75|1173.79|1171.79|1173.17|1171.17|0
1639433700000|2021-12-13 22:15:00|1173.83|1171.83|1173.65|1171.65|1173.83|1171.83|1173.65|1171.65|0
1639434000000|2021-12-13 22:20:00|1173.43|1171.43|1173.61|1171.61|1173.61|1171.61|1173.39|1171.39|0
1639434300000|2021-12-13 22:25:00|1173.65|1171.65|1173.65|1171.65|1173.75|1171.75|1173.65|1171.65|0
1639434600000|2021-12-13 22:30:00|1173.39|1171.39|1173.54|1171.54|1173.61|1171.61|1173.32|1171.32|0
1639434900000|2021-12-13 22:35:00|1173.5|1171.5|1172.73|1170.73|1173.5|1171.5|1172.48|1170.48|0
1639435200000|2021-12-13 22:40:00|1172.63|1170.63|1172.77|1170.77|1172.84|1170.84|1172.26|1170.26|0
1639435500000|2021-12-13 22:45:00|1172.81|1170.81|1173.06|1171.06|1173.14|1171.14|1172.52|1170.52|0
1639435800000|2021-12-13 22:50:00|1173.03|1171.03|1172.73|1170.73|1173.03|1171.03|1172.73|1170.73|0
1639436100000|2021-12-13 22:55:00|1172.84|1170.84|1172.77|1170.77|1173.21|1171.21|1172.73|1170.73|0
1639436400000|2021-12-13 23:00:00|1172.73|1170.73|1175.88|1173.88|1176.13|1174.13|1172.73|1170.73|0
1639436700000|2021-12-13 23:05:00|1176.38|1174.38|1176.38|1174.38|1176.63|1174.63|1176|1174|0
1639437000000|2021-12-13 23:10:00|1176.25|1174.25|1175|1173|1176.63|1174.63|1174.38|1172.38|0
1639437300000|2021-12-13 23:15:00|1174.88|1172.88|1174.88|1172.88|1175.25|1173.25|1173.38|1171.38|0
1639437600000|2021-12-13 23:20:00|1175.13|1173.13|1174.38|1172.38|1175.38|1173.38|1173.63|1171.63|0
1639437900000|2021-12-13 23:25:00|1174.13|1172.13|1172.25|1170.25|1175.63|1173.63|1171.63|1169.63|0
1639438200000|2021-12-13 23:30:00|1171.88|1169.88|1174.63|1172.63|1174.88|1172.88|1171.88|1169.88|0
1639438500000|2021-12-13 23:35:00|1175.13|1173.13|1174.88|1172.88|1176.13|1174.13|1174.63|1172.63|0
1639438800000|2021-12-13 23:40:00|1174.63|1172.63|1175.88|1173.88|1176.13|1174.13|1174.63|1172.63|0
1639439100000|2021-12-13 23:45:00|1176.13|1174.13|1174.88|1172.88|1176.38|1174.38|1174.63|1172.63|0
1639439400000|2021-12-13 23:50:00|1175|1173|1174.88|1172.88|1175.13|1173.13|1173.88|1171.88|0
1639439700000|2021-12-13 23:55:00|1174.63|1172.63|1175.13|1173.13|1175.13|1173.13|1174.13|1172.13|0
1639440000000|2021-12-14 00:00:00|1174.88|1172.88|1177.25|1175.25|1177.88|1175.88|1174.88|1172.88|0
1639440300000|2021-12-14 00:05:00|1177.38|1175.38|1177.88|1175.88|1177.88|1175.88|1176.75|1174.75|0
1639440600000|2021-12-14 00:10:00|1178.13|1176.13|1177.38|1175.38|1179.13|1177.13|1177.13|1175.13|0
1639440900000|2021-12-14 00:15:00|1177.88|1175.88|1178.63|1176.63|1179.13|1177.13|1177.38|1175.38|0
1639441200000|2021-12-14 00:20:00|1178.38|1176.38|1178.38|1176.38|1179.38|1177.38|1177.75|1175.75|0
1639441500000|2021-12-14 00:25:00|1178.5|1176.5|1177.38|1175.38|1179.13|1177.13|1176.63|1174.63|0
1639441800000|2021-12-14 00:30:00|1177.5|1175.5|1178.38|1176.38|1178.88|1176.88|1176.75|1174.75|0
1639442100000|2021-12-14 00:35:00|1178.25|1176.25|1176.13|1174.13|1178.63|1176.63|1176.13|1174.13|0
1639442400000|2021-12-14 00:40:00|1175.88|1173.88|1177.63|1175.63|1177.88|1175.88|1175.88|1173.88|0
1639442700000|2021-12-14 00:45:00|1177.88|1175.88|1179.38|1177.38|1179.63|1177.63|1177.5|1175.5|0
1639443000000|2021-12-14 00:50:00|1179.25|1177.25|1179.13|1177.13|1179.63|1177.63|1178.13|1176.13|0
1639443300000|2021-12-14 00:55:00|1179.38|1177.38|1179.63|1177.63|1179.88|1177.88|1178.38|1176.38|0
1639443600000|2021-12-14 01:00:00|1179.88|1177.88|1178.63|1176.63|1180.13|1178.13|1178.63|1176.63|0
1639443900000|2021-12-14 01:05:00|1178.75|1176.75|1179.38|1177.38|1179.63|1177.63|1178.63|1176.63|0
1639444200000|2021-12-14 01:10:00|1179.5|1177.5|1178.88|1176.88|1179.88|1177.88|1178.88|1176.88|0
1639444500000|2021-12-14 01:15:00|1178.75|1176.75|1177.88|1175.88|1178.75|1176.75|1176.88|1174.88|0
1639444800000|2021-12-14 01:20:00|1177.75|1175.75|1175.38|1173.38|1177.75|1175.75|1175.38|1173.38|0
1639445100000|2021-12-14 01:25:00|1175.5|1173.5|1176.13|1174.13|1176.88|1174.88|1175.5|1173.5|0
1639445400000|2021-12-14 01:30:00|1176.25|1174.25|1179.63|1177.63|1179.88|1177.88|1175.88|1173.88|0
1639445700000|2021-12-14 01:35:00|1179.5|1177.5|1178|1176|1179.88|1177.88|1177.38|1175.38|0
1639446000000|2021-12-14 01:40:00|1177.88|1175.88|1175.63|1173.63|1178.38|1176.38|1175.25|1173.25|0
1639446300000|2021-12-14 01:45:00|1175.38|1173.38|1176.38|1174.38|1177.13|1175.13|1175.38|1173.38|0
1639446600000|2021-12-14 01:50:00|1176.5|1174.5|1176.88|1174.88|1177.38|1175.38|1175.88|1173.88|0
1639446900000|2021-12-14 01:55:00|1177|1175|1177.13|1175.13|1177.63|1175.63|1176.38|1174.38|0
1639447200000|2021-12-14 02:00:00|1176.88|1174.88|1177.13|1175.13|1178.13|1176.13|1176.13|1174.13|0
1639447500000|2021-12-14 02:05:00|1176.63|1174.63|1176.13|1174.13|1177.13|1175.13|1175.88|1173.88|0
1639447800000|2021-12-14 02:10:00|1176.25|1174.25|1176.88|1174.88|1176.88|1174.88|1175.88|1173.88|0
1639448100000|2021-12-14 02:15:00|1176.75|1174.75|1175.13|1173.13|1176.75|1174.75|1175.13|1173.13|0
1639448400000|2021-12-14 02:20:00|1175.38|1173.38|1176.5|1174.5|1176.88|1174.88|1175.38|1173.38|0
1639448700000|2021-12-14 02:25:00|1176.38|1174.38|1176.13|1174.13|1177.13|1175.13|1176|1174|0
1639449000000|2021-12-14 02:30:00|1175.88|1173.88|1177.38|1175.38|1177.38|1175.38|1175.13|1173.13|0
1639449300000|2021-12-14 02:35:00|1177.5|1175.5|1176.5|1174.5|1177.63|1175.63|1176|1174|0
1639449600000|2021-12-14 02:40:00|1176.38|1174.38|1177.88|1175.88|1177.88|1175.88|1176.38|1174.38|0
1639449900000|2021-12-14 02:45:00|1178.13|1176.13|1176.5|1174.5|1178.13|1176.13|1176.13|1174.13|0
1639450200000|2021-12-14 02:50:00|1176.38|1174.38|1175.13|1173.13|1176.38|1174.38|1174.88|1172.88|0
1639450500000|2021-12-14 02:55:00|1174.88|1172.88|1175.38|1173.38|1176|1174|1174.88|1172.88|0
1639450800000|2021-12-14 03:00:00|1175.5|1173.5|1176.38|1174.38|1176.5|1174.5|1175.5|1173.5|0
1639451100000|2021-12-14 03:05:00|1176.13|1174.13|1175.38|1173.38|1176.63|1174.63|1175.13|1173.13|0
1639451400000|2021-12-14 03:10:00|1175.13|1173.13|1177.13|1175.13|1177.13|1175.13|1175.13|1173.13|0
1639451700000|2021-12-14 03:15:00|1177.25|1175.25|1177.63|1175.63|1177.63|1175.63|1177.13|1175.13|0
1639452000000|2021-12-14 03:20:00|1177.5|1175.5|1177.75|1175.75|1177.88|1175.88|1177.13|1175.13|0
1639452300000|2021-12-14 03:25:00|1177.88|1175.88|1177.63|1175.63|1177.88|1175.88|1177.38|1175.38|0
1639452600000|2021-12-14 03:30:00|1177.38|1175.38|1176.25|1174.25|1177.5|1175.5|1176.13|1174.13|0
1639452900000|2021-12-14 03:35:00|1176.13|1174.13|1173.38|1171.38|1176.13|1174.13|1170.38|1168.38|0
1639453200000|2021-12-14 03:40:00|1173.13|1171.13|1174.13|1172.13|1174.38|1172.38|1172.13|1170.13|0
1639453500000|2021-12-14 03:45:00|1174.38|1172.38|1175.13|1173.13|1175.38|1173.38|1173.88|1171.88|0
1639453800000|2021-12-14 03:50:00|1175.38|1173.38|1176.25|1174.25|1177.38|1175.38|1175.13|1173.13|0
1639454100000|2021-12-14 03:55:00|1176.63|1174.63|1177.25|1175.25|1177.88|1175.88|1176.38|1174.38|0
1639454400000|2021-12-14 04:00:00|1177.38|1175.38|1177.88|1175.88|1178.13|1176.13|1177.13|1175.13|0
1639454700000|2021-12-14 04:05:00|1178.13|1176.13|1178|1176|1178.13|1176.13|1177.63|1175.63|0
1639455000000|2021-12-14 04:10:00|1177.88|1175.88|1177.38|1175.38|1178.13|1176.13|1177.13|1175.13|0
1639455300000|2021-12-14 04:15:00|1177.13|1175.13|1177.63|1175.63|1178|1176|1177.13|1175.13|0
1639455600000|2021-12-14 04:20:00|1177.5|1175.5|1176.88|1174.88|1177.63|1175.63|1176.88|1174.88|0
1639455900000|2021-12-14 04:25:00|1177.13|1175.13|1176.88|1174.88|1177.38|1175.38|1176.63|1174.63|0
1639456200000|2021-12-14 04:30:00|1176.63|1174.63|1176.88|1174.88|1177.13|1175.13|1176.13|1174.13|0
1639456500000|2021-12-14 04:35:00|1177.13|1175.13|1176.88|1174.88|1177.13|1175.13|1176.63|1174.63|0
1639456800000|2021-12-14 04:40:00|1177|1175|1177.38|1175.38|1177.38|1175.38|1176.75|1174.75|0
1639457100000|2021-12-14 04:45:00|1177.25|1175.25|1176.88|1174.88|1177.63|1175.63|1176.63|1174.63|0
1639457400000|2021-12-14 04:50:00|1177|1175|1175.13|1173.13|1177.25|1175.25|1175.13|1173.13|0
1639457700000|2021-12-14 04:55:00|1175.38|1173.38|1176.38|1174.38|1176.38|1174.38|1175.25|1173.25|0
1639458000000|2021-12-14 05:00:00|1176.13|1174.13|1176.63|1174.63|1176.88|1174.88|1175.63|1173.63|0
1639458300000|2021-12-14 05:05:00|1176.88|1174.88|1175.88|1173.88|1176.88|1174.88|1175.88|1173.88|0
1639458600000|2021-12-14 05:10:00|1176.13|1174.13|1175.88|1173.88|1176.63|1174.63|1175.88|1173.88|0
1639458900000|2021-12-14 05:15:00|1176|1174|1175.63|1173.63|1176.13|1174.13|1175.13|1173.13|0
1639459200000|2021-12-14 05:20:00|1175.38|1173.38|1174.88|1172.88|1175.88|1173.88|1174.88|1172.88|0
1639459500000|2021-12-14 05:25:00|1175.13|1173.13|1176.38|1174.38|1176.63|1174.63|1175.13|1173.13|0
1639459800000|2021-12-14 05:30:00|1176.13|1174.13|1176.63|1174.63|1177.38|1175.38|1175.38|1173.38|0
1639460100000|2021-12-14 05:35:00|1176.75|1174.75|1177.38|1175.38|1177.88|1175.88|1176.75|1174.75|0
1639460400000|2021-12-14 05:40:00|1177.13|1175.13|1176.38|1174.38|1177.88|1175.88|1176.38|1174.38|0
1639460700000|2021-12-14 05:45:00|1176.63|1174.63|1176.13|1174.13|1176.63|1174.63|1175.88|1173.88|0
1639461000000|2021-12-14 05:50:00|1176.25|1174.25|1174.88|1172.88|1176.38|1174.38|1174.88|1172.88|0
1639461300000|2021-12-14 05:55:00|1175|1173|1175.63|1173.63|1176.38|1174.38|1174.63|1172.63|0
1639461600000|2021-12-14 06:00:00|1175.88|1173.88|1175.88|1173.88|1176.13|1174.13|1174.63|1172.63|0
1639461900000|2021-12-14 06:05:00|1176.13|1174.13|1175.38|1173.38|1176.13|1174.13|1175.13|1173.13|0
1639462200000|2021-12-14 06:10:00|1175.5|1173.5|1174.63|1172.63|1175.5|1173.5|1173.38|1171.38|0
1639462500000|2021-12-14 06:15:00|1174.5|1172.5|1174.38|1172.38|1175.13|1173.13|1173.75|1171.75|0
1639462800000|2021-12-14 06:20:00|1174.5|1172.5|1176.38|1174.38|1176.63|1174.63|1174.5|1172.5|0
1639463100000|2021-12-14 06:25:00|1176.25|1174.25|1177.13|1175.13|1177.38|1175.38|1176.25|1174.25|0
1639463400000|2021-12-14 06:30:00|1177.25|1175.25|1177.63|1175.63|1177.88|1175.88|1176.63|1174.63|0
1639463700000|2021-12-14 06:35:00|1177.38|1175.38|1177.25|1175.25|1177.63|1175.63|1177.13|1175.13|0
1639464000000|2021-12-14 06:40:00|1177.38|1175.38|1177.63|1175.63|1177.63|1175.63|1177.13|1175.13|0
1639464300000|2021-12-14 06:45:00|1177.75|1175.75|1179.25|1177.25|1179.88|1177.88|1177.75|1175.75|0
1639464600000|2021-12-14 06:50:00|1179.38|1177.38|1179.38|1177.38|1179.75|1177.75|1179.13|1177.13|0
1639464900000|2021-12-14 06:55:00|1179.13|1177.13|1178.13|1176.13|1179.13|1177.13|1178.13|1176.13|0
1639465200000|2021-12-14 07:00:00|1178.63|1176.63|1178.88|1176.88|1179.13|1177.13|1177.63|1175.63|0
1639465500000|2021-12-14 07:05:00|1179.13|1177.13|1176.88|1174.88|1179.38|1177.38|1176.88|1174.88|0
1639465800000|2021-12-14 07:10:00|1177|1175|1179.13|1177.13|1179.38|1177.38|1176.5|1174.5|0
1639466100000|2021-12-14 07:15:00|1179.38|1177.38|1182.63|1180.63|1183.13|1181.13|1179.13|1177.13|0
1639466400000|2021-12-14 07:20:00|1182.88|1180.88|1181.5|1179.5|1183.13|1181.13|1181.13|1179.13|0
1639466700000|2021-12-14 07:25:00|1181.63|1179.63|1181.13|1179.13|1181.63|1179.63|1180.88|1178.88|0
1639467000000|2021-12-14 07:30:00|1181.38|1179.38|1181.13|1179.13|1182.13|1180.13|1180.88|1178.88|0
1639467300000|2021-12-14 07:35:00|1181.38|1179.38|1180.13|1178.13|1181.38|1179.38|1180.13|1178.13|0
1639467600000|2021-12-14 07:40:00|1180.25|1178.25|1181.63|1179.63|1182.63|1180.63|1180.25|1178.25|0
1639467900000|2021-12-14 07:45:00|1181.75|1179.75|1181.25|1179.25|1182.13|1180.13|1180.38|1178.38|0
1639468200000|2021-12-14 07:50:00|1181.38|1179.38|1182.38|1180.38|1182.88|1180.88|1181.38|1179.38|0
1639468500000|2021-12-14 07:55:00|1182.63|1180.63|1180.88|1178.88|1182.63|1180.63|1180.38|1178.38|0
1639468800000|2021-12-14 08:00:00|1181.38|1179.38|1184.38|1182.38|1184.88|1182.88|1181.38|1179.38|0
1639469100000|2021-12-14 08:05:00|1184.43|1182.83|1185.93|1184.33|1186.43|1184.83|1184.43|1182.83|0
1639469400000|2021-12-14 08:10:00|1186.18|1184.58|1185.18|1183.58|1186.68|1185.08|1184.93|1183.33|0
1639469700000|2021-12-14 08:15:00|1184.68|1183.08|1183.18|1181.58|1185.05|1183.45|1182.93|1181.33|0
1639470000000|2021-12-14 08:20:00|1182.93|1181.33|1184.43|1182.83|1185.18|1183.58|1182.68|1181.08|0
1639470300000|2021-12-14 08:25:00|1184.68|1183.08|1183.3|1181.7|1184.93|1183.33|1182.8|1181.2|0
1639470600000|2021-12-14 08:30:00|1183.8|1182.2|1182.93|1181.33|1184.18|1182.58|1182.18|1180.58|0
1639470900000|2021-12-14 08:35:00|1183.18|1181.58|1183.93|1182.33|1183.93|1182.33|1181.8|1180.2|0
1639471200000|2021-12-14 08:40:00|1183.55|1181.95|1184.68|1183.08|1184.93|1183.33|1182.93|1181.33|0
1639471500000|2021-12-14 08:45:00|1184.43|1182.83|1182.8|1181.2|1184.68|1183.08|1182.68|1181.08|0
1639471800000|2021-12-14 08:50:00|1182.43|1180.83|1181.93|1180.33|1183.43|1181.83|1181.93|1180.33|0
1639472100000|2021-12-14 08:55:00|1181.68|1180.08|1180.43|1178.83|1182.43|1180.83|1180.43|1178.83|0
1639472400000|2021-12-14 09:00:00|1180.68|1179.08|1179.3|1177.7|1181.18|1179.58|1179.18|1177.58|0
1639472700000|2021-12-14 09:05:00|1179.43|1177.83|1183.43|1181.83|1183.43|1181.83|1179.43|1177.83|0
1639473000000|2021-12-14 09:10:00|1183.68|1182.08|1180.55|1178.95|1183.93|1182.33|1179.55|1177.95|0
1639473300000|2021-12-14 09:15:00|1180.68|1179.08|1180.68|1179.08|1181.68|1180.08|1180.43|1178.83|0
1639473600000|2021-12-14 09:20:00|1180.93|1179.33|1179.18|1177.58|1181.93|1180.33|1179.18|1177.58|0
1639473900000|2021-12-14 09:25:00|1179.43|1177.83|1178.68|1177.08|1181.18|1179.58|1178.68|1177.08|0
1639474200000|2021-12-14 09:30:00|1178.43|1176.83|1179.18|1177.58|1180.18|1178.58|1177.43|1175.83|0
1639474500000|2021-12-14 09:35:00|1178.93|1177.33|1171.55|1169.95|1179.18|1177.58|1171.55|1169.95|0
1639474800000|2021-12-14 09:40:00|1171.68|1170.08|1169.18|1167.58|1171.68|1170.08|1167.68|1166.08|0
1639475100000|2021-12-14 09:45:00|1168.68|1167.08|1168.3|1166.7|1170.68|1169.08|1167.68|1166.08|0
1639475400000|2021-12-14 09:50:00|1168.43|1166.83|1155.93|1154.33|1168.68|1167.08|1155.93|1154.33|0
1639475700000|2021-12-14 09:55:00|1156.18|1154.58|1153.18|1151.58|1158.43|1156.83|1152.93|1151.33|0
1639476000000|2021-12-14 10:00:00|1153.68|1152.08|1152.68|1151.08|1155.18|1153.58|1150.93|1149.33|0
1639476300000|2021-12-14 10:05:00|1153.18|1151.58|1156.93|1155.33|1156.93|1155.33|1151.93|1150.33|0
1639476600000|2021-12-14 10:10:00|1156.68|1155.08|1155.93|1154.33|1156.93|1155.33|1153.93|1152.33|0
1639476900000|2021-12-14 10:15:00|1155.68|1154.08|1153.68|1152.08|1156.43|1154.83|1153.43|1151.83|0
1639477200000|2021-12-14 10:20:00|1154.68|1153.08|1155.43|1153.83|1155.68|1154.08|1153.68|1152.08|0
1639477500000|2021-12-14 10:25:00|1155.68|1154.08|1156.43|1154.83|1156.93|1155.33|1154.68|1153.08|0
1639477800000|2021-12-14 10:30:00|1156.55|1154.95|1159.18|1157.58|1159.68|1158.08|1156.43|1154.83|0
1639478100000|2021-12-14 10:35:00|1158.18|1156.58|1157.93|1156.33|1159.8|1158.2|1157.68|1156.08|0
1639478400000|2021-12-14 10:40:00|1158.18|1156.58|1157.18|1155.58|1159.18|1157.58|1156.93|1155.33|0
1639478700000|2021-12-14 10:45:00|1157.43|1155.83|1155.18|1153.58|1158.18|1156.58|1154.68|1153.08|0
1639479000000|2021-12-14 10:50:00|1155.43|1153.83|1154.68|1153.08|1155.43|1153.83|1153.43|1151.83|0
1639479300000|2021-12-14 10:55:00|1154.43|1152.83|1156.43|1154.83|1157.18|1155.58|1154.43|1152.83|0
1639479600000|2021-12-14 11:00:00|1156.68|1155.08|1158.43|1156.83|1158.93|1157.33|1156.68|1155.08|0
1639479900000|2021-12-14 11:05:00|1159.18|1157.58|1160.68|1159.08|1160.68|1159.08|1158.68|1157.08|0
1639480200000|2021-12-14 11:10:00|1161.93|1160.33|1160.68|1159.08|1162.68|1161.08|1160.18|1158.58|0
1639480500000|2021-12-14 11:15:00|1161.18|1159.58|1159.8|1158.2|1161.43|1159.83|1159.68|1158.08|0
1639480800000|2021-12-14 11:20:00|1159.43|1157.83|1160.43|1158.83|1160.93|1159.33|1158.93|1157.33|0
1639481100000|2021-12-14 11:25:00|1160.3|1158.7|1158.93|1157.33|1160.68|1159.08|1157.68|1156.08|0
1639481400000|2021-12-14 11:30:00|1158.8|1157.2|1156.93|1155.33|1160.93|1159.33|1156.93|1155.33|0
1639481700000|2021-12-14 11:35:00|1157.18|1155.58|1158.43|1156.83|1158.68|1157.08|1157.18|1155.58|0
1639482000000|2021-12-14 11:40:00|1158.18|1156.58|1158.3|1156.7|1158.68|1157.08|1156.43|1154.83|0
1639482300000|2021-12-14 11:45:00|1157.93|1156.33|1158.18|1156.58|1162.18|1160.58|1156.93|1155.33|0
1639482600000|2021-12-14 11:50:00|1157.43|1155.83|1157.8|1156.2|1160.43|1158.83|1156.3|1154.7|0
1639482900000|2021-12-14 11:55:00|1157.55|1155.95|1158.43|1156.83|1160.18|1158.58|1157.55|1155.95|0
1639483200000|2021-12-14 12:00:00|1158.68|1157.08|1160.93|1159.33|1161.43|1159.83|1158.05|1156.45|0
1639483500000|2021-12-14 12:05:00|1161.18|1159.58|1161.68|1160.08|1162.68|1161.08|1160.43|1158.83|0
1639483800000|2021-12-14 12:10:00|1162.18|1160.58|1163.18|1161.58|1163.68|1162.08|1161.68|1160.08|0
1639484100000|2021-12-14 12:15:00|1162.93|1161.33|1163.68|1162.08|1164.18|1162.58|1162.93|1161.33|0
1639484400000|2021-12-14 12:20:00|1163.93|1162.33|1165.18|1163.58|1165.18|1163.58|1163.43|1161.83|0
1639484700000|2021-12-14 12:25:00|1165.68|1164.08|1164.93|1163.33|1165.93|1164.33|1163.43|1161.83|0
1639485000000|2021-12-14 12:30:00|1165.18|1163.58|1164.18|1162.58|1165.18|1163.58|1162.68|1161.08|0
1639485300000|2021-12-14 12:35:00|1163.93|1162.33|1161.18|1159.58|1164.18|1162.58|1161.18|1159.58|0
1639485600000|2021-12-14 12:40:00|1161.3|1159.7|1160.68|1159.08|1161.8|1160.2|1158.43|1156.83|0
1639485900000|2021-12-14 12:45:00|1160.43|1158.83|1161.43|1159.83|1161.68|1160.08|1160.18|1158.58|0
1639486200000|2021-12-14 12:50:00|1161.18|1159.58|1160.8|1159.2|1161.68|1160.08|1160.43|1158.83|0
1639486500000|2021-12-14 12:55:00|1160.43|1158.83|1160.43|1158.83|1161.18|1159.58|1159.68|1158.08|0
1639486800000|2021-12-14 13:00:00|1160.68|1159.08|1160.43|1158.83|1161.68|1160.08|1159.93|1158.33|0
1639487100000|2021-12-14 13:05:00|1160.18|1158.58|1162.68|1161.08|1164.18|1162.58|1159.43|1157.83|0
1639487400000|2021-12-14 13:10:00|1162.93|1161.33|1161.8|1160.2|1163.68|1162.08|1161.68|1160.08|0
1639487700000|2021-12-14 13:15:00|1161.93|1160.33|1161.93|1160.33|1162.43|1160.83|1161.18|1159.58|0
1639488000000|2021-12-14 13:20:00|1161.43|1159.83|1159.18|1157.58|1161.43|1159.83|1157.18|1155.58|0
1639488300000|2021-12-14 13:25:00|1159.43|1157.83|1159.3|1157.7|1159.68|1158.08|1157.3|1155.7|0
1639488600000|2021-12-14 13:30:00|1159.55|1157.95|1145.55|1143.95|1159.55|1157.95|1145.55|1143.95|0
1639488900000|2021-12-14 13:35:00|1144.93|1143.33|1146.3|1144.7|1149.43|1147.83|1144.68|1143.08|0
1639489200000|2021-12-14 13:40:00|1146.18|1144.58|1142.55|1140.95|1147.43|1145.83|1141.55|1139.95|0
1639489500000|2021-12-14 13:45:00|1142.3|1140.7|1139.68|1138.08|1142.3|1140.7|1138.93|1137.33|0
1639489800000|2021-12-14 13:50:00|1139.18|1137.58|1141.05|1139.45|1142.18|1140.58|1138.68|1137.08|0
1639490100000|2021-12-14 13:55:00|1141.18|1139.58|1141.43|1139.83|1143.93|1142.33|1140.43|1138.83|0
1639490400000|2021-12-14 14:00:00|1141.18|1139.58|1142.93|1141.33|1143.68|1142.08|1139.68|1138.08|0
1639490700000|2021-12-14 14:05:00|1142.68|1141.08|1137.68|1136.08|1143.18|1141.58|1137.68|1136.08|0
1639491000000|2021-12-14 14:10:00|1137.93|1136.33|1140.18|1138.58|1140.68|1139.08|1134.68|1133.08|0
1639491300000|2021-12-14 14:15:00|1140.43|1138.83|1138.93|1137.33|1140.93|1139.33|1137.68|1136.08|0
1639491600000|2021-12-14 14:20:00|1138.18|1136.58|1135.43|1133.83|1139.93|1138.33|1135.18|1133.58|0
1639491900000|2021-12-14 14:25:00|1135.18|1133.58|1135.43|1133.83|1137.43|1135.83|1134.18|1132.58|0
1639492200000|2021-12-14 14:30:00|1134.93|1133.33|1144.18|1142.58|1144.18|1142.58|1133.68|1132.08|0
1639492500000|2021-12-14 14:35:00|1145.18|1143.58|1146.93|1145.33|1149.43|1147.83|1143.18|1141.58|0
1639492800000|2021-12-14 14:40:00|1147.68|1146.08|1157.43|1155.83|1157.43|1155.83|1147.43|1145.83|0
1639493100000|2021-12-14 14:45:00|1157.68|1156.08|1153.43|1151.83|1161.93|1160.33|1149.43|1147.83|0
1639493400000|2021-12-14 14:50:00|1153.93|1152.33|1151.43|1149.83|1155.18|1153.58|1148.93|1147.33|0
1639493700000|2021-12-14 14:55:00|1151.93|1150.33|1150.68|1149.08|1157.43|1155.83|1148.18|1146.58|0
1639494000000|2021-12-14 15:00:00|1149.43|1147.83|1143.93|1142.33|1151.68|1150.08|1143.43|1141.83|0
1639494300000|2021-12-14 15:05:00|1143.68|1142.08|1144.93|1143.33|1149.43|1147.83|1142.68|1141.08|0
1639494600000|2021-12-14 15:10:00|1144.3|1142.7|1138.93|1137.33|1144.93|1143.33|1136.43|1134.83|0
1639494900000|2021-12-14 15:15:00|1138.43|1136.83|1138.43|1136.83|1140.18|1138.58|1136.43|1134.83|0
1639495200000|2021-12-14 15:20:00|1138.8|1137.2|1146.18|1144.58|1146.43|1144.83|1135.93|1134.33|0
1639495500000|2021-12-14 15:25:00|1146.43|1144.83|1147.43|1145.83|1151.68|1150.08|1146.43|1144.83|0
1639495800000|2021-12-14 15:30:00|1146.43|1144.83|1142.43|1140.83|1147.93|1146.33|1141.68|1140.08|0
1639496100000|2021-12-14 15:35:00|1142.18|1140.58|1138.43|1136.83|1143.93|1142.33|1137.68|1136.08|0
1639496400000|2021-12-14 15:40:00|1138.18|1136.58|1134.18|1132.58|1139.68|1138.08|1131.93|1130.33|0
1639496700000|2021-12-14 15:45:00|1134.43|1132.83|1124.68|1123.08|1135.93|1134.33|1124.18|1122.58|0
1639497000000|2021-12-14 15:50:00|1126.18|1124.58|1120.93|1119.33|1126.68|1125.08|1120.93|1119.33|0
1639497300000|2021-12-14 15:55:00|1120.68|1119.08|1121.18|1119.58|1121.68|1120.08|1115.93|1114.33|0
1639497600000|2021-12-14 16:00:00|1120.05|1118.45|1120.43|1118.83|1121.18|1119.58|1115.43|1113.83|0
1639497900000|2021-12-14 16:05:00|1120.93|1119.33|1120.93|1119.33|1124.18|1122.58|1119.93|1118.33|0
1639498200000|2021-12-14 16:10:00|1121.93|1120.33|1117.18|1115.58|1123.43|1121.83|1116.93|1115.33|0
1639498500000|2021-12-14 16:15:00|1117.93|1116.33|1120.8|1119.2|1123.18|1121.58|1116.43|1114.83|0
1639498800000|2021-12-14 16:20:00|1119.68|1118.08|1120.43|1118.83|1123.68|1122.08|1116.93|1115.33|0
1639499100000|2021-12-14 16:25:00|1120.18|1118.58|1124.68|1123.08|1125.43|1123.83|1119.43|1117.83|0
1639499400000|2021-12-14 16:30:00|1124.93|1123.33|1118.93|1117.33|1125.93|1124.33|1117.68|1116.08|0
1639499700000|2021-12-14 16:35:00|1119.18|1117.58|1118.43|1116.83|1120.68|1119.08|1117.43|1115.83|0
1639500000000|2021-12-14 16:40:00|1117.68|1116.08|1118.18|1116.58|1121.93|1120.33|1116.93|1115.33|0
1639500300000|2021-12-14 16:45:00|1117.43|1115.83|1118.43|1116.83|1121.18|1119.58|1116.93|1115.33|0
1639500600000|2021-12-14 16:50:00|1118.05|1116.45|1116.68|1115.08|1120.93|1119.33|1116.18|1114.58|0
1639500900000|2021-12-14 16:55:00|1116.93|1115.33|1114.18|1112.58|1118.68|1117.08|1111.18|1109.58|0
1639501200000|2021-12-14 17:00:00|1113.93|1112.33|1110.18|1108.58|1115.05|1113.45|1110.18|1108.58|0
1639501500000|2021-12-14 17:05:00|1110.93|1109.33|1115.18|1113.58|1115.68|1114.08|1108.18|1106.58|0
1639501800000|2021-12-14 17:10:00|1114.68|1113.08|1111.93|1110.33|1116.18|1114.58|1111.18|1109.58|0
1639502100000|2021-12-14 17:15:00|1111.43|1109.83|1110.68|1109.08|1112.43|1110.83|1108.18|1106.58|0
1639502400000|2021-12-14 17:20:00|1110.93|1109.33|1111.93|1110.33|1114.43|1112.83|1110.18|1108.58|0
1639502700000|2021-12-14 17:25:00|1111.68|1110.08|1115.93|1114.33|1116.18|1114.58|1110.43|1108.83|0
1639503000000|2021-12-14 17:30:00|1114.93|1113.33|1114.93|1113.33|1116.68|1115.08|1111.68|1110.08|0
1639503300000|2021-12-14 17:35:00|1115.18|1113.58|1111.18|1109.58|1115.68|1114.08|1110.93|1109.33|0
1639503600000|2021-12-14 17:40:00|1111.68|1110.08|1108.18|1106.58|1112.18|1110.58|1108.18|1106.58|0
1639503900000|2021-12-14 17:45:00|1107.93|1106.33|1107.93|1106.33|1110.68|1109.08|1106.68|1105.08|0
1639504200000|2021-12-14 17:50:00|1107.68|1106.08|1110.43|1108.83|1110.43|1108.83|1107.43|1105.83|0
1639504500000|2021-12-14 17:55:00|1110.18|1108.58|1110.43|1108.83|1110.93|1109.33|1107.93|1106.33|0
1639504800000|2021-12-14 18:00:00|1110.18|1108.58|1114.68|1113.08|1115.43|1113.83|1108.68|1107.08|0
1639505100000|2021-12-14 18:05:00|1114.43|1112.83|1116.68|1115.08|1117.43|1115.83|1113.93|1112.33|0
1639505400000|2021-12-14 18:10:00|1116.43|1114.83|1115.43|1113.83|1117.93|1116.33|1113.68|1112.08|0
1639505700000|2021-12-14 18:15:00|1115.68|1114.08|1115.18|1113.58|1116.18|1114.58|1113.43|1111.83|0
1639506000000|2021-12-14 18:20:00|1115.43|1113.83|1114.93|1113.33|1115.93|1114.33|1113.18|1111.58|0
1639506300000|2021-12-14 18:25:00|1114.68|1113.08|1117.68|1116.08|1118.68|1117.08|1113.43|1111.83|0
1639506600000|2021-12-14 18:30:00|1117.43|1115.83|1114.93|1113.33|1117.68|1116.08|1114.68|1113.08|0
1639506900000|2021-12-14 18:35:00|1115.18|1113.58|1114.93|1113.33|1117.43|1115.83|1113.93|1112.33|0
1639507200000|2021-12-14 18:40:00|1114.68|1113.08|1111.68|1110.08|1114.93|1113.33|1111.68|1110.08|0
1639507500000|2021-12-14 18:45:00|1111.93|1110.33|1111.43|1109.83|1113.43|1111.83|1111.18|1109.58|0
1639507800000|2021-12-14 18:50:00|1111.68|1110.08|1110.93|1109.33|1113.68|1112.08|1109.68|1108.08|0
1639508100000|2021-12-14 18:55:00|1110.68|1109.08|1110.68|1109.08|1111.18|1109.58|1108.43|1106.83|0
1639508400000|2021-12-14 19:00:00|1110.18|1108.58|1115.68|1114.08|1117.18|1115.58|1109.18|1107.58|0
1639508700000|2021-12-14 19:05:00|1115.43|1113.83|1122.68|1121.08|1122.68|1121.08|1114.68|1113.08|0
1639509000000|2021-12-14 19:10:00|1122.43|1120.83|1122.43|1120.83|1125.43|1123.83|1121.68|1120.08|0
1639509300000|2021-12-14 19:15:00|1122.18|1120.58|1123.93|1122.33|1124.93|1123.33|1122.18|1120.58|0
1639509600000|2021-12-14 19:20:00|1123.68|1122.08|1125.93|1124.33|1125.93|1124.33|1120.68|1119.08|0
1639509900000|2021-12-14 19:25:00|1125.68|1124.08|1123.68|1122.08|1126.93|1125.33|1122.43|1120.83|0
1639510200000|2021-12-14 19:30:00|1122.93|1121.33|1126.43|1124.83|1127.43|1125.83|1121.68|1120.08|0
1639510500000|2021-12-14 19:35:00|1126.18|1124.58|1125.43|1123.83|1127.18|1125.58|1123.18|1121.58|0
1639510800000|2021-12-14 19:40:00|1125.93|1124.33|1128.18|1126.58|1128.68|1127.08|1124.68|1123.08|0
1639511100000|2021-12-14 19:45:00|1127.93|1126.33|1126.68|1125.08|1130.43|1128.83|1126.18|1124.58|0
1639511400000|2021-12-14 19:50:00|1126.43|1124.83|1126.68|1125.08|1127.43|1125.83|1124.43|1122.83|0
1639511700000|2021-12-14 19:55:00|1126.55|1124.95|1128.68|1127.08|1128.93|1127.33|1124.93|1123.33|0
1639512000000|2021-12-14 20:00:00|1128.43|1126.83|1135.18|1133.58|1135.43|1133.83|1128.18|1126.58|0
1639512300000|2021-12-14 20:05:00|1134.93|1133.33|1137.93|1136.33|1138.43|1136.83|1133.68|1132.08|0
1639512600000|2021-12-14 20:10:00|1138.43|1136.83|1136.43|1134.83|1140.43|1138.83|1134.43|1132.83|0
1639512900000|2021-12-14 20:15:00|1137.18|1135.58|1139.68|1138.08|1139.68|1138.08|1134.43|1132.83|0
1639513200000|2021-12-14 20:20:00|1138.68|1137.08|1138.93|1137.33|1139.93|1138.33|1136.43|1134.83|0
1639513500000|2021-12-14 20:25:00|1139.18|1137.58|1143.18|1141.58|1143.68|1142.08|1137.43|1135.83|0
1639513800000|2021-12-14 20:30:00|1142.68|1141.08|1144.93|1143.33|1146.18|1144.58|1141.18|1139.58|0
1639514100000|2021-12-14 20:35:00|1145.18|1143.58|1142.68|1141.08|1148.18|1146.58|1141.93|1140.33|0
1639514400000|2021-12-14 20:40:00|1142.93|1141.33|1135.68|1134.08|1142.93|1141.33|1135.68|1134.08|0
1639514700000|2021-12-14 20:45:00|1135.93|1134.33|1132.55|1130.95|1138.93|1137.33|1132.43|1130.83|0
1639515000000|2021-12-14 20:50:00|1133.55|1131.95|1129.43|1127.83|1136.68|1135.08|1128.93|1127.33|0
1639515300000|2021-12-14 20:55:00|1129.68|1128.08|1138.68|1137.08|1138.68|1137.08|1129.18|1127.58|0
1639515600000|2021-12-14 21:00:00|1139.43|1137.83|1136.93|1135.33|1139.43|1137.83|1134.93|1133.33|0
1639515900000|2021-12-14 21:05:00|1136.43|1134.83|1138.43|1136.83|1138.68|1137.08|1136.43|1134.83|0
1639516200000|2021-12-14 21:10:00|1138.05|1136.45|1134.68|1133.08|1138.68|1137.08|1134.18|1132.58|0
1639516500000|2021-12-14 21:15:00|1134.88|1132.88|1135.88|1133.88|1135.88|1133.88|1134.88|1132.88|0
1639516800000|2021-12-14 21:20:00|1136.13|1134.13|1137.13|1135.13|1137.13|1135.13|1135.38|1133.38|0
1639517100000|2021-12-14 21:25:00|1137.38|1135.38|1136.63|1134.63|1137.38|1135.38|1136.63|1134.63|0
1639517400000|2021-12-14 21:30:00|1137.13|1135.13|1137.38|1135.38|1138.63|1136.63|1137.13|1135.13|0
1639517700000|2021-12-14 21:35:00|1137.88|1135.88|1138.25|1136.25|1138.38|1136.38|1137.88|1135.88|0
1639518000000|2021-12-14 21:40:00|1138.38|1136.38|1138.88|1136.88|1139.13|1137.13|1138.38|1136.38|0
1639518300000|2021-12-14 21:45:00|1139.13|1137.13|1139.38|1137.38|1139.38|1137.38|1137.75|1135.75|0
1639518600000|2021-12-14 21:50:00|1139.63|1137.63|1139.63|1137.63|1139.88|1137.88|1139.63|1137.63|0
1639518900000|2021-12-14 21:55:00|1139.88|1137.88|1139.5|1137.5|1139.88|1137.88|1139.25|1137.25|0
1639519200000|2021-12-14 22:00:00|1139.07|1137.07|1139.07|1137.07|1139.37|1137.37|1138.67|1136.67|0
1639519500000|2021-12-14 22:05:00|1139.11|1137.11|1138.49|1136.49|1139.11|1137.11|1138.38|1136.38|0
1639519800000|2021-12-14 22:10:00|1138.53|1136.53|1138.86|1136.86|1138.86|1136.86|1138.53|1136.53|0
1639520100000|2021-12-14 22:15:00|1138.97|1136.97|1138.82|1136.82|1139.04|1137.04|1138.64|1136.64|0
1639520400000|2021-12-14 22:20:00|1138.71|1136.71|1138.71|1136.71|1138.86|1136.86|1138.71|1136.71|0
1639520700000|2021-12-14 22:25:00|1138.75|1136.75|1138.6|1136.6|1138.75|1136.75|1138.49|1136.49|0
1639521000000|2021-12-14 22:30:00|1138.67|1136.67|1138.71|1136.71|1138.71|1136.71|1138.56|1136.56|0
1639521300000|2021-12-14 22:35:00|1138.75|1136.75|1138.38|1136.38|1138.97|1136.97|1138.24|1136.24|0
1639521600000|2021-12-14 22:40:00|1138.42|1136.42|1138.27|1136.27|1138.42|1136.42|1138.24|1136.24|0
1639521900000|2021-12-14 22:45:00|1138.31|1136.31|1138.42|1136.42|1138.56|1136.56|1138.31|1136.31|0
1639522200000|2021-12-14 22:50:00|1138.67|1136.67|1138.67|1136.67|1138.75|1136.75|1138.6|1136.6|0
1639522500000|2021-12-14 22:55:00|1138.71|1136.71|1138.82|1136.82|1139.18|1137.18|1138.71|1136.71|0
1639522800000|2021-12-14 23:00:00|1139|1137|1139.88|1137.88|1140.13|1138.13|1138.5|1136.5|0
1639523100000|2021-12-14 23:05:00|1140.13|1138.13|1139.88|1137.88|1140.13|1138.13|1139.38|1137.38|0
1639523400000|2021-12-14 23:10:00|1140|1138|1141.88|1139.88|1142.13|1140.13|1139.88|1137.88|0
1639523700000|2021-12-14 23:15:00|1142.13|1140.13|1139.88|1137.88|1142.13|1140.13|1139.88|1137.88|0
1639524000000|2021-12-14 23:20:00|1140.13|1138.13|1137.13|1135.13|1141.13|1139.13|1137.13|1135.13|0
1639524300000|2021-12-14 23:25:00|1137.25|1135.25|1135.38|1133.38|1137.88|1135.88|1135.38|1133.38|0
1639524600000|2021-12-14 23:30:00|1135.63|1133.63|1136.88|1134.88|1136.88|1134.88|1134.38|1132.38|0
1639524900000|2021-12-14 23:35:00|1136.38|1134.38|1135.63|1133.63|1137.13|1135.13|1135.13|1133.13|0
1639525200000|2021-12-14 23:40:00|1135.88|1133.88|1137.38|1135.38|1137.5|1135.5|1135.13|1133.13|0
1639525500000|2021-12-14 23:45:00|1137.13|1135.13|1137.63|1135.63|1137.63|1135.63|1136.88|1134.88|0
1639525800000|2021-12-14 23:50:00|1137.5|1135.5|1138.5|1136.5|1138.88|1136.88|1137.13|1135.13|0
1639526100000|2021-12-14 23:55:00|1138.38|1136.38|1137.38|1135.38|1138.88|1136.88|1137.38|1135.38|0
1639526400000|2021-12-15 00:00:00|1137.88|1135.88|1139.88|1137.88|1139.88|1137.88|1136.88|1134.88|0
1639526700000|2021-12-15 00:05:00|1140.13|1138.13|1141.88|1139.88|1142.38|1140.38|1139.63|1137.63|0
1639527000000|2021-12-15 00:10:00|1141.63|1139.63|1141.38|1139.38|1142.5|1140.5|1141.13|1139.13|0
1639527300000|2021-12-15 00:15:00|1141.13|1139.13|1142.13|1140.13|1142.63|1140.63|1141.13|1139.13|0
1639527600000|2021-12-15 00:20:00|1142|1140|1142.63|1140.63|1142.63|1140.63|1140.38|1138.38|0
1639527900000|2021-12-15 00:25:00|1142.38|1140.38|1143.13|1141.13|1143.38|1141.38|1142.38|1140.38|0
1639528200000|2021-12-15 00:30:00|1143.38|1141.38|1143.88|1141.88|1143.88|1141.88|1142.63|1140.63|0
1639528500000|2021-12-15 00:35:00|1144.13|1142.13|1144.13|1142.13|1144.38|1142.38|1142.88|1140.88|0
1639528800000|2021-12-15 00:40:00|1143.88|1141.88|1142.13|1140.13|1144.13|1142.13|1141.88|1139.88|0
1639529100000|2021-12-15 00:45:00|1142.25|1140.25|1142.13|1140.13|1142.88|1140.88|1141.88|1139.88|0
1639529400000|2021-12-15 00:50:00|1141.88|1139.88|1142.38|1140.38|1143.13|1141.13|1141.63|1139.63|0
1639529700000|2021-12-15 00:55:00|1142.5|1140.5|1142.63|1140.63|1143.38|1141.38|1142.13|1140.13|0
1639530000000|2021-12-15 01:00:00|1142.38|1140.38|1141.63|1139.63|1142.88|1140.88|1140.63|1138.63|0
1639530300000|2021-12-15 01:05:00|1141.38|1139.38|1140.5|1138.5|1141.38|1139.38|1140.38|1138.38|0
1639530600000|2021-12-15 01:10:00|1140.63|1138.63|1139.25|1137.25|1140.88|1138.88|1139.13|1137.13|0
1639530900000|2021-12-15 01:15:00|1139.13|1137.13|1137.13|1135.13|1139.13|1137.13|1135.38|1133.38|0
1639531200000|2021-12-15 01:20:00|1137.38|1135.38|1138.38|1136.38|1139.5|1137.5|1137.13|1135.13|0
1639531500000|2021-12-15 01:25:00|1138.25|1136.25|1134|1132|1138.63|1136.63|1133.88|1131.88|0
1639531800000|2021-12-15 01:30:00|1133.63|1131.63|1134.13|1132.13|1135.63|1133.63|1132.88|1130.88|0
1639532100000|2021-12-15 01:35:00|1134.38|1132.38|1136.63|1134.63|1136.63|1134.63|1133.38|1131.38|0
1639532400000|2021-12-15 01:40:00|1136.88|1134.88|1137.25|1135.25|1138.13|1136.13|1136.63|1134.63|0
1639532700000|2021-12-15 01:45:00|1137.13|1135.13|1137.38|1135.38|1138.38|1136.38|1136.63|1134.63|0
1639533000000|2021-12-15 01:50:00|1137.63|1135.63|1138|1136|1139.38|1137.38|1136.88|1134.88|0
1639533300000|2021-12-15 01:55:00|1137.88|1135.88|1140.13|1138.13|1140.63|1138.63|1137.88|1135.88|0
1639533600000|2021-12-15 02:00:00|1139.88|1137.88|1140.13|1138.13|1141.63|1139.63|1139.38|1137.38|0
1639533900000|2021-12-15 02:05:00|1140|1138|1139.38|1137.38|1140.63|1138.63|1139.13|1137.13|0
1639534200000|2021-12-15 02:10:00|1139.13|1137.13|1139.63|1137.63|1139.88|1137.88|1138.5|1136.5|0
1639534500000|2021-12-15 02:15:00|1139.88|1137.88|1137|1135|1140.38|1138.38|1136.63|1134.63|0
1639534800000|2021-12-15 02:20:00|1136.88|1134.88|1138.13|1136.13|1138.13|1136.13|1136.38|1134.38|0
1639535100000|2021-12-15 02:25:00|1137.88|1135.88|1136.63|1134.63|1138.13|1136.13|1135.63|1133.63|0
1639535400000|2021-12-15 02:30:00|1137|1135|1139.88|1137.88|1140.13|1138.13|1136.38|1134.38|0
1639535700000|2021-12-15 02:35:00|1140|1138|1141.38|1139.38|1141.63|1139.63|1139.63|1137.63|0
1639536000000|2021-12-15 02:40:00|1140.63|1138.63|1140.38|1138.38|1141.63|1139.63|1139.88|1137.88|0
1639536300000|2021-12-15 02:45:00|1140.5|1138.5|1141.13|1139.13|1141.38|1139.38|1139.88|1137.88|0
1639536600000|2021-12-15 02:50:00|1140.88|1138.88|1141.63|1139.63|1142.38|1140.38|1140.88|1138.88|0
1639536900000|2021-12-15 02:55:00|1141.88|1139.88|1141.88|1139.88|1142.38|1140.38|1140.88|1138.88|0
1639537200000|2021-12-15 03:00:00|1142.13|1140.13|1142.38|1140.38|1143.13|1141.13|1141.88|1139.88|0
1639537500000|2021-12-15 03:05:00|1142.25|1140.25|1142.63|1140.63|1142.63|1140.63|1142.13|1140.13|0
1639537800000|2021-12-15 03:10:00|1142.38|1140.38|1143.5|1141.5|1144.13|1142.13|1142.13|1140.13|0
1639538100000|2021-12-15 03:15:00|1143.63|1141.63|1142.5|1140.5|1143.63|1141.63|1141.75|1139.75|0
1639538400000|2021-12-15 03:20:00|1142.88|1140.88|1143.13|1141.13|1143.38|1141.38|1142.63|1140.63|0
1639538700000|2021-12-15 03:25:00|1143|1141|1142.13|1140.13|1143|1141|1142|1140|0
1639539000000|2021-12-15 03:30:00|1142.25|1140.25|1142.13|1140.13|1142.88|1140.88|1142.13|1140.13|0
1639539300000|2021-12-15 03:35:00|1142.25|1140.25|1143|1141|1143.25|1141.25|1142.13|1140.13|0
1639539600000|2021-12-15 03:40:00|1142.88|1140.88|1143.38|1141.38|1143.38|1141.38|1142.88|1140.88|0
1639539900000|2021-12-15 03:45:00|1143.63|1141.63|1144.38|1142.38|1144.63|1142.63|1143.38|1141.38|0
1639540200000|2021-12-15 03:50:00|1144.13|1142.13|1144.75|1142.75|1144.88|1142.88|1144.13|1142.13|0
1639540500000|2021-12-15 03:55:00|1144.63|1142.63|1144.38|1142.38|1144.88|1142.88|1144.13|1142.13|0
1639540800000|2021-12-15 04:00:00|1144.63|1142.63|1144.38|1142.38|1144.88|1142.88|1144.38|1142.38|0
1639541100000|2021-12-15 04:05:00|1144.13|1142.13|1144.63|1142.63|1144.63|1142.63|1144.13|1142.13|0
1639541400000|2021-12-15 04:10:00|1144.38|1142.38|1144.38|1142.38|1144.5|1142.5|1144.13|1142.13|0
1639541700000|2021-12-15 04:15:00|1144|1142|1144.88|1142.88|1145.13|1143.13|1144|1142|0
1639542000000|2021-12-15 04:20:00|1144.63|1142.63|1144.13|1142.13|1144.88|1142.88|1143.88|1141.88|0
1639542300000|2021-12-15 04:25:00|1144|1142|1143.13|1141.13|1144.13|1142.13|1142.88|1140.88|0
1639542600000|2021-12-15 04:30:00|1143.38|1141.38|1144.38|1142.38|1144.38|1142.38|1143.13|1141.13|0
1639542900000|2021-12-15 04:35:00|1144.63|1142.63|1144.88|1142.88|1144.88|1142.88|1144.13|1142.13|0
1639543200000|2021-12-15 04:40:00|1144.63|1142.63|1144.63|1142.63|1145.13|1143.13|1144.63|1142.63|0
1639543500000|2021-12-15 04:45:00|1144.38|1142.38|1144.88|1142.88|1144.88|1142.88|1144.38|1142.38|0
1639543800000|2021-12-15 04:50:00|1144.63|1142.63|1144.13|1142.13|1144.88|1142.88|1144.13|1142.13|0
1639544100000|2021-12-15 04:55:00|1144.38|1142.38|1144.13|1142.13|1144.63|1142.63|1143.88|1141.88|0
1639544400000|2021-12-15 05:00:00|1144.25|1142.25|1144.63|1142.63|1144.63|1142.63|1143.63|1141.63|0
1639544700000|2021-12-15 05:05:00|1144.38|1142.38|1142.88|1140.88|1144.5|1142.5|1142.88|1140.88|0
1639545000000|2021-12-15 05:10:00|1142.63|1140.63|1141.88|1139.88|1142.63|1140.63|1141.13|1139.13|0
1639545300000|2021-12-15 05:15:00|1142.13|1140.13|1141.88|1139.88|1142.88|1140.88|1141.88|1139.88|0
1639545600000|2021-12-15 05:20:00|1141.75|1139.75|1142|1140|1142.13|1140.13|1140.88|1138.88|0
1639545900000|2021-12-15 05:25:00|1141.88|1139.88|1143.38|1141.38|1143.38|1141.38|1141.88|1139.88|0
1639546200000|2021-12-15 05:30:00|1143.13|1141.13|1145.13|1143.13|1145.13|1143.13|1142.88|1140.88|0
1639546500000|2021-12-15 05:35:00|1144.63|1142.63|1144.63|1142.63|1144.88|1142.88|1144.25|1142.25|0
1639546800000|2021-12-15 05:40:00|1144.75|1142.75|1144.63|1142.63|1145.13|1143.13|1144.63|1142.63|0
1639547100000|2021-12-15 05:45:00|1144.75|1142.75|1145.13|1143.13|1145.13|1143.13|1144.63|1142.63|0
1639547400000|2021-12-15 05:50:00|1144.88|1142.88|1145.13|1143.13|1145.13|1143.13|1144.88|1142.88|0
1639547700000|2021-12-15 05:55:00|1144.88|1142.88|1144.38|1142.38|1146.13|1144.13|1144.13|1142.13|0
1639548000000|2021-12-15 06:00:00|1145.63|1143.63|1146.88|1144.88|1147.38|1145.38|1144.38|1142.38|0
1639548300000|2021-12-15 06:05:00|1146.75|1144.75|1146.13|1144.13|1147.38|1145.38|1145.88|1143.88|0
1639548600000|2021-12-15 06:10:00|1146.25|1144.25|1146.13|1144.13|1146.75|1144.75|1144.88|1142.88|0
1639548900000|2021-12-15 06:15:00|1146.25|1144.25|1145.13|1143.13|1146.75|1144.75|1145|1143|0
1639549200000|2021-12-15 06:20:00|1145.38|1143.38|1143.88|1141.88|1145.63|1143.63|1143.63|1141.63|0
1639549500000|2021-12-15 06:25:00|1143.75|1141.75|1143.63|1141.63|1144.13|1142.13|1143.38|1141.38|0
1639549800000|2021-12-15 06:30:00|1143.88|1141.88|1139.38|1137.38|1144.13|1142.13|1139.38|1137.38|0
1639550100000|2021-12-15 06:35:00|1139.13|1137.13|1140|1138|1140|1138|1138.5|1136.5|0
1639550400000|2021-12-15 06:40:00|1140.13|1138.13|1139.13|1137.13|1140.75|1138.75|1138.63|1136.63|0
1639550700000|2021-12-15 06:45:00|1138.88|1136.88|1140.13|1138.13|1140.13|1138.13|1138.88|1136.88|0
1639551000000|2021-12-15 06:50:00|1140|1138|1137.38|1135.38|1140.13|1138.13|1137.38|1135.38|0
1639551300000|2021-12-15 06:55:00|1137.63|1135.63|1137.38|1135.38|1137.75|1135.75|1136.13|1134.13|0
1639551600000|2021-12-15 07:00:00|1136.88|1134.88|1134|1132|1138.63|1136.63|1133.13|1131.13|0
1639551900000|2021-12-15 07:05:00|1133.88|1131.88|1135.13|1133.13|1135.88|1133.88|1133.88|1131.88|0
1639552200000|2021-12-15 07:10:00|1134.88|1132.88|1135.38|1133.38|1135.63|1133.63|1133.25|1131.25|0
1639552500000|2021-12-15 07:15:00|1135.5|1133.5|1135.88|1133.88|1136.5|1134.5|1134.63|1132.63|0
1639552800000|2021-12-15 07:20:00|1136.38|1134.38|1137.13|1135.13|1137.38|1135.38|1135.38|1133.38|0
1639553100000|2021-12-15 07:25:00|1136.88|1134.88|1136.38|1134.38|1137.13|1135.13|1135.38|1133.38|0
1639553400000|2021-12-15 07:30:00|1136.13|1134.13|1136.88|1134.88|1136.88|1134.88|1135.63|1133.63|0
1639553700000|2021-12-15 07:35:00|1138.13|1136.13|1140.63|1138.63|1141.13|1139.13|1137.13|1135.13|0
1639554000000|2021-12-15 07:40:00|1141|1139|1142|1140|1142|1140|1140.63|1138.63|0
1639554300000|2021-12-15 07:45:00|1142.38|1140.38|1142.75|1140.75|1143.38|1141.38|1141.5|1139.5|0
1639554600000|2021-12-15 07:50:00|1142.63|1140.63|1142.63|1140.63|1143.13|1141.13|1141.38|1139.38|0
1639554900000|2021-12-15 07:55:00|1142.38|1140.38|1140.38|1138.38|1142.63|1140.63|1140.13|1138.13|0
1639555200000|2021-12-15 08:00:00|1140.13|1138.13|1143.88|1141.88|1145.75|1143.75|1140.13|1138.13|0
1639555500000|2021-12-15 08:05:00|1144.18|1142.58|1145.43|1143.83|1146.43|1144.83|1143.18|1141.58|0
1639555800000|2021-12-15 08:10:00|1145.68|1144.08|1143.68|1142.08|1145.93|1144.33|1143.05|1141.45|0
1639556100000|2021-12-15 08:15:00|1144.18|1142.58|1146.43|1144.83|1146.43|1144.83|1142.93|1141.33|0
1639556400000|2021-12-15 08:20:00|1146.68|1145.08|1145.43|1143.83|1146.93|1145.33|1144.68|1143.08|0
1639556700000|2021-12-15 08:25:00|1145.68|1144.08|1142.18|1140.58|1145.68|1144.08|1142.18|1140.58|0
1639557000000|2021-12-15 08:30:00|1141.93|1140.33|1141.18|1139.58|1143.18|1141.58|1140.93|1139.33|0
1639557300000|2021-12-15 08:35:00|1141.43|1139.83|1140.43|1138.83|1142.18|1140.58|1139.43|1137.83|0
1639557600000|2021-12-15 08:40:00|1140.18|1138.58|1141.43|1139.83|1141.68|1140.08|1139.05|1137.45|0
1639557900000|2021-12-15 08:45:00|1141.68|1140.08|1140.68|1139.08|1142.68|1141.08|1140.68|1139.08|0
1639558200000|2021-12-15 08:50:00|1140.93|1139.33|1144.8|1143.2|1144.93|1143.33|1140.55|1138.95|0
1639558500000|2021-12-15 08:55:00|1144.68|1143.08|1141.68|1140.08|1144.93|1143.33|1141.43|1139.83|0
1639558800000|2021-12-15 09:00:00|1141.55|1139.95|1141.93|1140.33|1143.43|1141.83|1141.55|1139.95|0
1639559100000|2021-12-15 09:05:00|1142.18|1140.58|1140.93|1139.33|1142.55|1140.95|1140.43|1138.83|0
1639559400000|2021-12-15 09:10:00|1141.18|1139.58|1137.43|1135.83|1141.68|1140.08|1137.43|1135.83|0
1639559700000|2021-12-15 09:15:00|1137.18|1135.58|1135.05|1133.45|1138.05|1136.45|1134.93|1133.33|0
1639560000000|2021-12-15 09:20:00|1134.93|1133.33|1133.68|1132.08|1135.18|1133.58|1133.68|1132.08|0
1639560300000|2021-12-15 09:25:00|1134.43|1132.83|1132.68|1131.08|1134.43|1132.83|1130.68|1129.08|0
1639560600000|2021-12-15 09:30:00|1132.05|1130.45|1136.18|1134.58|1136.68|1135.08|1132.05|1130.45|0
1639560900000|2021-12-15 09:35:00|1135.93|1134.33|1136.68|1135.08|1137.93|1136.33|1135.68|1134.08|0
1639561200000|2021-12-15 09:40:00|1136.43|1134.83|1135.93|1134.33|1137.18|1135.58|1134.43|1132.83|0
1639561500000|2021-12-15 09:45:00|1135.68|1134.08|1136.68|1135.08|1137.18|1135.58|1135.68|1134.08|0
1639561800000|2021-12-15 09:50:00|1136.43|1134.83|1134.93|1133.33|1137.43|1135.83|1134.93|1133.33|0
1639562100000|2021-12-15 09:55:00|1134.68|1133.08|1135.43|1133.83|1137.18|1135.58|1134.68|1133.08|0
1639562400000|2021-12-15 10:00:00|1135.18|1133.58|1136.18|1134.58|1136.68|1135.08|1134.18|1132.58|0
1639562700000|2021-12-15 10:05:00|1136.3|1134.7|1135.93|1134.33|1136.68|1135.08|1135.93|1134.33|0
1639563000000|2021-12-15 10:10:00|1136.18|1134.58|1134.68|1133.08|1136.18|1134.58|1134.43|1132.83|0
1639563300000|2021-12-15 10:15:00|1134.93|1133.33|1136.68|1135.08|1137.43|1135.83|1134.93|1133.33|0
1639563600000|2021-12-15 10:20:00|1136.43|1134.83|1136.18|1134.58|1136.93|1135.33|1135.43|1133.83|0
1639563900000|2021-12-15 10:25:00|1136.43|1134.83|1138.05|1136.45|1138.18|1136.58|1136.3|1134.7|0
1639564200000|2021-12-15 10:30:00|1138.18|1136.58|1137.43|1135.83|1139.3|1137.7|1137.18|1135.58|0
1639564500000|2021-12-15 10:35:00|1136.93|1135.33|1137.68|1136.08|1137.93|1136.33|1136.93|1135.33|0
1639564800000|2021-12-15 10:40:00|1137.43|1135.83|1138.93|1137.33|1138.93|1137.33|1136.93|1135.33|0
1639565100000|2021-12-15 10:45:00|1138.18|1136.58|1138.18|1136.58|1138.93|1137.33|1137.43|1135.83|0
1639565400000|2021-12-15 10:50:00|1137.68|1136.08|1138.18|1136.58|1138.43|1136.83|1137.18|1135.58|0
1639565700000|2021-12-15 10:55:00|1138.3|1136.7|1140.43|1138.83|1140.93|1139.33|1136.68|1135.08|0
1639566000000|2021-12-15 11:00:00|1140.68|1139.08|1138.18|1136.58|1140.93|1139.33|1137.93|1136.33|0
1639566300000|2021-12-15 11:05:00|1138.3|1136.7|1137.68|1136.08|1139.18|1137.58|1137.43|1135.83|0
1639566600000|2021-12-15 11:10:00|1137.43|1135.83|1136.43|1134.83|1137.68|1136.08|1135.93|1134.33|0
1639566900000|2021-12-15 11:15:00|1136.68|1135.08|1135.93|1134.33|1137.43|1135.83|1135.93|1134.33|0
1639567200000|2021-12-15 11:20:00|1136.05|1134.45|1134.43|1132.83|1136.05|1134.45|1131.68|1130.08|0
1639567500000|2021-12-15 11:25:00|1134.68|1133.08|1135.18|1133.58|1135.68|1134.08|1134.43|1132.83|0
1639567800000|2021-12-15 11:30:00|1134.93|1133.33|1132.18|1130.58|1134.93|1133.33|1131.93|1130.33|0
1639568100000|2021-12-15 11:35:00|1131.93|1130.33|1133.68|1132.08|1133.93|1132.33|1131.68|1130.08|0
1639568400000|2021-12-15 11:40:00|1133.55|1131.95|1134.18|1132.58|1134.93|1133.33|1133.43|1131.83|0
1639568700000|2021-12-15 11:45:00|1133.93|1132.33|1135.18|1133.58|1135.43|1133.83|1133.68|1132.08|0
1639569000000|2021-12-15 11:50:00|1135.3|1133.7|1135.43|1133.83|1136.3|1134.7|1134.93|1133.33|0
1639569300000|2021-12-15 11:55:00|1135.68|1134.08|1135.43|1133.83|1136.43|1134.83|1135.18|1133.58|0
1639569600000|2021-12-15 12:00:00|1135.68|1134.08|1136.18|1134.58|1137.93|1136.33|1135.68|1134.08|0
1639569900000|2021-12-15 12:05:00|1135.93|1134.33|1137.18|1135.58|1137.18|1135.58|1135.68|1134.08|0
1639570200000|2021-12-15 12:10:00|1136.93|1135.33|1138.18|1136.58|1138.43|1136.83|1136.68|1135.08|0
1639570500000|2021-12-15 12:15:00|1138.43|1136.83|1139.68|1138.08|1140.68|1139.08|1138.18|1136.58|0
1639570800000|2021-12-15 12:20:00|1139.43|1137.83|1137.05|1135.45|1139.43|1137.83|1136.68|1135.08|0
1639571100000|2021-12-15 12:25:00|1136.93|1135.33|1139.93|1138.33|1140.05|1138.45|1136.93|1135.33|0
1639571400000|2021-12-15 12:30:00|1139.8|1138.2|1140.43|1138.83|1140.93|1139.33|1139.68|1138.08|0
1639571700000|2021-12-15 12:35:00|1140.18|1138.58|1138.93|1137.33|1140.43|1138.83|1138.93|1137.33|0
1639572000000|2021-12-15 12:40:00|1139.18|1137.58|1139.93|1138.33|1139.93|1138.33|1138.93|1137.33|0
1639572300000|2021-12-15 12:45:00|1139.68|1138.08|1139.18|1137.58|1141.68|1140.08|1137.93|1136.33|0
1639572600000|2021-12-15 12:50:00|1139.43|1137.83|1137.43|1135.83|1139.43|1137.83|1136.93|1135.33|0
1639572900000|2021-12-15 12:55:00|1137.55|1135.95|1137.18|1135.58|1138.43|1136.83|1136.43|1134.83|0
1639573200000|2021-12-15 13:00:00|1136.93|1135.33|1137.68|1136.08|1139.43|1137.83|1136.55|1134.95|0
1639573500000|2021-12-15 13:05:00|1137.55|1135.95|1134.93|1133.33|1138.18|1136.58|1133.43|1131.83|0
1639573800000|2021-12-15 13:10:00|1135.18|1133.58|1138.43|1136.83|1138.68|1137.08|1135.18|1133.58|0
1639574100000|2021-12-15 13:15:00|1138.55|1136.95|1139.43|1137.83|1139.43|1137.83|1137.93|1136.33|0
1639574400000|2021-12-15 13:20:00|1139.68|1138.08|1139.43|1137.83|1141.93|1140.33|1139.18|1137.58|0
1639574700000|2021-12-15 13:25:00|1139.68|1138.08|1139.05|1137.45|1140.18|1138.58|1138.55|1136.95|0
1639575000000|2021-12-15 13:30:00|1138.8|1137.2|1140.43|1138.83|1144.18|1142.58|1138.43|1136.83|0
1639575300000|2021-12-15 13:35:00|1140.18|1138.58|1140.18|1138.58|1140.68|1139.08|1138.43|1136.83|0
1639575600000|2021-12-15 13:40:00|1139.93|1138.33|1136.93|1135.33|1139.93|1138.33|1136.68|1135.08|0
1639575900000|2021-12-15 13:45:00|1137.18|1135.58|1138.18|1136.58|1139.43|1137.83|1136.93|1135.33|0
1639576200000|2021-12-15 13:50:00|1138.43|1136.83|1137.68|1136.08|1139.18|1137.58|1137.18|1135.58|0
1639576500000|2021-12-15 13:55:00|1137.93|1136.33|1137.18|1135.58|1138.43|1136.83|1135.18|1133.58|0
1639576800000|2021-12-15 14:00:00|1136.68|1135.08|1138.68|1137.08|1138.93|1137.33|1134.68|1133.08|0
1639577100000|2021-12-15 14:05:00|1138.43|1136.83|1140.18|1138.58|1140.43|1138.83|1137.43|1135.83|0
1639577400000|2021-12-15 14:10:00|1139.93|1138.33|1138.93|1137.33|1140.18|1138.58|1137.93|1136.33|0
1639577700000|2021-12-15 14:15:00|1139.18|1137.58|1139.43|1137.83|1139.93|1138.33|1138.43|1136.83|0
1639578000000|2021-12-15 14:20:00|1139.68|1138.08|1138.93|1137.33|1141.18|1139.58|1138.93|1137.33|0
1639578300000|2021-12-15 14:25:00|1139.18|1137.58|1138.43|1136.83|1139.68|1138.08|1137.93|1136.33|0
1639578600000|2021-12-15 14:30:00|1138.68|1137.08|1132.93|1131.33|1141.93|1140.33|1132.68|1131.08|0
1639578900000|2021-12-15 14:35:00|1132.68|1131.08|1132.18|1130.58|1138.43|1136.83|1131.55|1129.95|0
1639579200000|2021-12-15 14:40:00|1131.43|1129.83|1126.43|1124.83|1131.43|1129.83|1125.43|1123.83|0
1639579500000|2021-12-15 14:45:00|1126.93|1125.33|1120.68|1119.08|1129.18|1127.58|1120.18|1118.58|0
1639579800000|2021-12-15 14:50:00|1120.93|1119.33|1121.43|1119.83|1122.43|1120.83|1118.68|1117.08|0
1639580100000|2021-12-15 14:55:00|1121.18|1119.58|1120.93|1119.33|1123.68|1122.08|1119.43|1117.83|0
1639580400000|2021-12-15 15:00:00|1121.3|1119.7|1123.68|1122.08|1124.93|1123.33|1116.18|1114.58|0
1639580700000|2021-12-15 15:05:00|1123.18|1121.58|1122.43|1120.83|1125.93|1124.33|1122.43|1120.83|0
1639581000000|2021-12-15 15:10:00|1122.18|1120.58|1122.18|1120.58|1125.68|1124.08|1120.43|1118.83|0
1639581300000|2021-12-15 15:15:00|1122.93|1121.33|1121.18|1119.58|1125.18|1123.58|1120.43|1118.83|0
1639581600000|2021-12-15 15:20:00|1120.68|1119.08|1123.18|1121.58|1126.18|1124.58|1120.68|1119.08|0
1639581900000|2021-12-15 15:25:00|1123.43|1121.83|1123.93|1122.33|1124.68|1123.08|1122.43|1120.83|0
1639582200000|2021-12-15 15:30:00|1124.05|1122.45|1126.68|1125.08|1126.93|1125.33|1123.18|1121.58|0
1639582500000|2021-12-15 15:35:00|1126.43|1124.83|1132.18|1130.58|1132.43|1130.83|1126.43|1124.83|0
1639582800000|2021-12-15 15:40:00|1131.68|1130.08|1131.43|1129.83|1133.93|1132.33|1130.68|1129.08|0
1639583100000|2021-12-15 15:45:00|1131.18|1129.58|1126.18|1124.58|1131.68|1130.08|1126.18|1124.58|0
1639583400000|2021-12-15 15:50:00|1126.93|1125.33|1124.68|1123.08|1127.18|1125.58|1124.43|1122.83|0
1639583700000|2021-12-15 15:55:00|1125.05|1123.45|1124.93|1123.33|1125.43|1123.83|1122.68|1121.08|0
1639584000000|2021-12-15 16:00:00|1125.43|1123.83|1126.68|1125.08|1128.18|1126.58|1123.18|1121.58|0
1639584300000|2021-12-15 16:05:00|1126.43|1124.83|1122.68|1121.08|1126.93|1125.33|1122.68|1121.08|0
1639584600000|2021-12-15 16:10:00|1122.43|1120.83|1120.43|1118.83|1123.68|1122.08|1119.68|1118.08|0
1639584900000|2021-12-15 16:15:00|1120.18|1118.58|1117.68|1116.08|1121.18|1119.58|1117.18|1115.58|0
1639585200000|2021-12-15 16:20:00|1117.93|1116.33|1121.68|1120.08|1122.18|1120.58|1116.43|1114.83|0
1639585500000|2021-12-15 16:25:00|1121.93|1120.33|1119.68|1118.08|1123.43|1121.83|1119.18|1117.58|0
1639585800000|2021-12-15 16:30:00|1119.43|1117.83|1115.43|1113.83|1119.93|1118.33|1113.93|1112.33|0
1639586100000|2021-12-15 16:35:00|1115.68|1114.08|1114.68|1113.08|1116.43|1114.83|1112.93|1111.33|0
1639586400000|2021-12-15 16:40:00|1114.93|1113.33|1115.93|1114.33|1116.43|1114.83|1112.43|1110.83|0
1639586700000|2021-12-15 16:45:00|1116.18|1114.58|1118.43|1116.83|1118.93|1117.33|1114.93|1113.33|0
1639587000000|2021-12-15 16:50:00|1118.18|1116.58|1119.68|1118.08|1120.18|1118.58|1116.18|1114.58|0
1639587300000|2021-12-15 16:55:00|1119.43|1117.83|1118.93|1117.33|1120.68|1119.08|1117.43|1115.83|0
1639587600000|2021-12-15 17:00:00|1118.43|1116.83|1121.68|1120.08|1121.93|1120.33|1117.93|1116.33|0
1639587900000|2021-12-15 17:05:00|1121.93|1120.33|1117.93|1116.33|1122.18|1120.58|1116.93|1115.33|0
1639588200000|2021-12-15 17:10:00|1118.43|1116.83|1117.43|1115.83|1119.18|1117.58|1117.18|1115.58|0
1639588500000|2021-12-15 17:15:00|1117.93|1116.33|1114.18|1112.58|1117.93|1116.33|1114.18|1112.58|0
1639588800000|2021-12-15 17:20:00|1114.43|1112.83|1115.68|1114.08|1116.68|1115.08|1113.93|1112.33|0
1639589100000|2021-12-15 17:25:00|1115.93|1114.33|1124.93|1123.33|1124.93|1123.33|1115.43|1113.83|0
1639589400000|2021-12-15 17:30:00|1124.68|1123.08|1126.18|1124.58|1126.18|1124.58|1123.43|1121.83|0
1639589700000|2021-12-15 17:35:00|1125.93|1124.33|1123.68|1122.08|1126.93|1125.33|1123.68|1122.08|0
1639590000000|2021-12-15 17:40:00|1123.93|1122.33|1121.43|1119.83|1124.18|1122.58|1121.18|1119.58|0
1639590300000|2021-12-15 17:45:00|1121.68|1120.08|1121.93|1120.33|1123.68|1122.08|1120.43|1118.83|0
1639590600000|2021-12-15 17:50:00|1122.18|1120.58|1126.43|1124.83|1126.43|1124.83|1121.93|1120.33|0
1639590900000|2021-12-15 17:55:00|1126.18|1124.58|1126.43|1124.83|1127.18|1125.58|1124.68|1123.08|0
1639591200000|2021-12-15 18:00:00|1125.93|1124.33|1124.18|1122.58|1126.68|1125.08|1124.18|1122.58|0
1639591500000|2021-12-15 18:05:00|1123.93|1122.33|1127.93|1126.33|1128.43|1126.83|1123.93|1122.33|0
1639591800000|2021-12-15 18:10:00|1128.18|1126.58|1126.18|1124.58|1128.18|1126.58|1124.43|1122.83|0
1639592100000|2021-12-15 18:15:00|1125.93|1124.33|1127.43|1125.83|1127.93|1126.33|1124.43|1122.83|0
1639592400000|2021-12-15 18:20:00|1127.18|1125.58|1125.68|1124.08|1127.18|1125.58|1124.68|1123.08|0
1639592700000|2021-12-15 18:25:00|1125.18|1123.58|1125.93|1124.33|1126.93|1125.33|1124.43|1122.83|0
1639593000000|2021-12-15 18:30:00|1126.18|1124.58|1127.68|1126.08|1129.43|1127.83|1125.43|1123.83|0
1639593300000|2021-12-15 18:35:00|1127.93|1126.33|1126.93|1125.33|1129.43|1127.83|1126.68|1125.08|0
1639593600000|2021-12-15 18:40:00|1126.68|1125.08|1129.43|1127.83|1129.43|1127.83|1125.18|1123.58|0
1639593900000|2021-12-15 18:45:00|1129.18|1127.58|1126.93|1125.33|1129.68|1128.08|1126.68|1125.08|0
1639594200000|2021-12-15 18:50:00|1127.18|1125.58|1124.18|1122.58|1127.68|1126.08|1123.18|1121.58|0
1639594500000|2021-12-15 18:55:00|1124.43|1122.83|1130.93|1129.33|1131.68|1130.08|1124.18|1122.58|0
1639594800000|2021-12-15 19:00:00|1130.55|1128.95|1140.43|1138.83|1141.18|1139.58|1113.18|1111.58|0
1639595100000|2021-12-15 19:05:00|1143.18|1141.58|1149.68|1148.08|1151.18|1149.58|1140.93|1139.33|0
1639595400000|2021-12-15 19:10:00|1149.93|1148.33|1159.43|1157.83|1159.93|1158.33|1146.68|1145.08|0
1639595700000|2021-12-15 19:15:00|1159.3|1157.7|1158.43|1156.83|1159.68|1158.08|1154.05|1152.45|0
1639596000000|2021-12-15 19:20:00|1158.05|1156.45|1147.43|1145.83|1159.18|1157.58|1146.43|1144.83|0
1639596300000|2021-12-15 19:25:00|1146.43|1144.83|1142.18|1140.58|1146.68|1145.08|1134.68|1133.08|0
1639596600000|2021-12-15 19:30:00|1141.93|1140.33|1140.05|1138.45|1146.68|1145.08|1137.43|1135.83|0
1639596900000|2021-12-15 19:35:00|1140.18|1138.58|1153.68|1152.08|1154.93|1153.33|1139.43|1137.83|0
1639597200000|2021-12-15 19:40:00|1153.18|1151.58|1149.18|1147.58|1159.93|1158.33|1148.43|1146.83|0
1639597500000|2021-12-15 19:45:00|1150.18|1148.58|1152.18|1150.58|1158.43|1156.83|1148.93|1147.33|0
1639597800000|2021-12-15 19:50:00|1148.68|1147.08|1159.93|1158.33|1159.93|1158.33|1147.18|1145.58|0
1639598100000|2021-12-15 19:55:00|1159.68|1158.08|1151.68|1150.08|1162.18|1160.58|1149.93|1148.33|0
1639598400000|2021-12-15 20:00:00|1152.93|1151.33|1158.68|1157.08|1161.68|1160.08|1151.93|1150.33|0
1639598700000|2021-12-15 20:05:00|1159.93|1158.33|1175.55|1173.95|1175.93|1174.33|1157.93|1156.33|0
1639599000000|2021-12-15 20:10:00|1174.93|1173.33|1180.18|1178.58|1180.18|1178.58|1172.93|1171.33|0
1639599300000|2021-12-15 20:15:00|1180.43|1178.83|1192.43|1190.83|1194.18|1192.58|1179.93|1178.33|0
1639599600000|2021-12-15 20:20:00|1192.93|1191.33|1195.68|1194.08|1200.68|1199.08|1191.68|1190.08|0
1639599900000|2021-12-15 20:25:00|1196.68|1195.08|1199.68|1198.08|1200.18|1198.58|1192.68|1191.08|0
1639600200000|2021-12-15 20:30:00|1200.43|1198.83|1198.68|1197.08|1202.18|1200.58|1195.43|1193.83|0
1639600500000|2021-12-15 20:35:00|1199.3|1197.7|1205.93|1204.33|1205.93|1204.33|1199.3|1197.7|0
1639600800000|2021-12-15 20:40:00|1205.68|1204.08|1193.68|1192.08|1206.93|1205.33|1192.93|1191.33|0
1639601100000|2021-12-15 20:45:00|1193.93|1192.33|1186.68|1185.08|1195.93|1194.33|1186.43|1184.83|0
1639601400000|2021-12-15 20:50:00|1189.8|1188.2|1205.18|1203.58|1206.18|1204.58|1189.8|1188.2|0
1639601700000|2021-12-15 20:55:00|1205.05|1203.45|1208.93|1207.33|1213.18|1211.58|1204.68|1203.08|0
1639602000000|2021-12-15 21:00:00|1210.68|1209.08|1213.43|1211.83|1214.43|1212.83|1207.68|1206.08|0
1639602300000|2021-12-15 21:05:00|1213.68|1212.08|1212.68|1211.08|1215.68|1214.08|1210.93|1209.33|0
1639602600000|2021-12-15 21:10:00|1212.43|1210.83|1211.18|1209.58|1212.68|1211.08|1210.93|1209.33|0
1639602900000|2021-12-15 21:15:00|1211.63|1209.63|1210.5|1208.5|1212.13|1210.13|1210.5|1208.5|0
1639603200000|2021-12-15 21:20:00|1210.63|1208.63|1212.13|1210.13|1212.38|1210.38|1210.13|1208.13|0
1639603500000|2021-12-15 21:25:00|1211.88|1209.88|1212.63|1210.63|1212.63|1210.63|1211.63|1209.63|0
1639603800000|2021-12-15 21:30:00|1212.38|1210.38|1211.38|1209.38|1212.63|1210.63|1210.88|1208.88|0
1639604100000|2021-12-15 21:35:00|1211.63|1209.63|1211.88|1209.88|1212.13|1210.13|1210.63|1208.63|0
1639604400000|2021-12-15 21:40:00|1211.63|1209.63|1212.38|1210.38|1212.88|1210.88|1211.38|1209.38|0
1639604700000|2021-12-15 21:45:00|1212.63|1210.63|1212.63|1210.63|1213.88|1211.88|1212.38|1210.38|0
1639605000000|2021-12-15 21:50:00|1213.13|1211.13|1212.75|1210.75|1213.13|1211.13|1212.63|1210.63|0
1639605300000|2021-12-15 21:55:00|1212.63|1210.63|1212.75|1210.75|1213.88|1211.88|1212.63|1210.63|0
1639605600000|2021-12-15 22:00:00|1212.77|1210.77|1213.16|1211.16|1213.48|1211.48|1212.65|1210.65|0
1639605900000|2021-12-15 22:05:00|1213.3|1211.3|1213.08|1211.08|1213.3|1211.3|1212.79|1210.79|0
1639606200000|2021-12-15 22:10:00|1213.45|1211.45|1213.3|1211.3|1213.45|1211.45|1213.01|1211.01|0
1639606500000|2021-12-15 22:15:00|1213.19|1211.19|1213.41|1211.41|1213.51|1211.51|1213.19|1211.19|0
1639606800000|2021-12-15 22:20:00|1213.45|1211.45|1214.02|1212.02|1214.02|1212.02|1213.45|1211.45|0
1639607100000|2021-12-15 22:25:00|1213.62|1211.62|1213.41|1211.41|1213.84|1211.84|1213.19|1211.19|0
1639607400000|2021-12-15 22:30:00|1213.19|1211.19|1213.41|1211.41|1213.41|1211.41|1213.19|1211.19|0
1639607700000|2021-12-15 22:35:00|1213.48|1211.48|1213.84|1211.84|1213.88|1211.88|1213.41|1211.41|0
1639608000000|2021-12-15 22:40:00|1213.88|1211.88|1213.95|1211.95|1213.95|1211.95|1213.77|1211.77|0
1639608300000|2021-12-15 22:45:00|1213.77|1211.77|1213.8|1211.8|1214.02|1212.02|1213.77|1211.77|0
1639608600000|2021-12-15 22:50:00|1213.77|1211.77|1213.48|1211.48|1213.84|1211.84|1213.45|1211.45|0
1639608900000|2021-12-15 22:55:00|1213.41|1211.41|1213.23|1211.23|1213.41|1211.41|1213.23|1211.23|0
1639609200000|2021-12-15 23:00:00|1212.5|1210.5|1216.88|1214.88|1217.88|1215.88|1212.13|1210.13|0
1639609500000|2021-12-15 23:05:00|1217.13|1215.13|1217.13|1215.13|1218.88|1216.88|1216.63|1214.63|0
1639609800000|2021-12-15 23:10:00|1217.38|1215.38|1219.88|1217.88|1220.13|1218.13|1216.38|1214.38|0
1639610100000|2021-12-15 23:15:00|1219.63|1217.63|1221.13|1219.13|1221.13|1219.13|1218.88|1216.88|0
1639610400000|2021-12-15 23:20:00|1220.88|1218.88|1220.88|1218.88|1222.13|1220.13|1220.13|1218.13|0
1639610700000|2021-12-15 23:25:00|1221.13|1219.13|1220.38|1218.38|1221.38|1219.38|1219.88|1217.88|0
1639611000000|2021-12-15 23:30:00|1220.63|1218.63|1220.88|1218.88|1221.75|1219.75|1220.13|1218.13|0
1639611300000|2021-12-15 23:35:00|1216.38|1214.38|1216.13|1214.13|1217.88|1215.88|1216.13|1214.13|0
1639611600000|2021-12-15 23:40:00|1216.38|1214.38|1217.13|1215.13|1217.63|1215.63|1216.13|1214.13|0
1639611900000|2021-12-15 23:45:00|1216.63|1214.63|1219.25|1217.25|1219.38|1217.38|1216.63|1214.63|0
1639612200000|2021-12-15 23:50:00|1219.38|1217.38|1217.63|1215.63|1219.75|1217.75|1216.63|1214.63|0
1639612500000|2021-12-15 23:55:00|1217.5|1215.5|1218.13|1216.13|1218.25|1216.25|1217.13|1215.13|0
1639612800000|2021-12-16 00:00:00|1218|1216|1213.63|1211.63|1218|1216|1213.25|1211.25|0
1639613100000|2021-12-16 00:05:00|1213.88|1211.88|1212.88|1210.88|1215.13|1213.13|1212.25|1210.25|0
1639613400000|2021-12-16 00:10:00|1212.63|1210.63|1212.38|1210.38|1214.63|1212.63|1212.13|1210.13|0
1639613700000|2021-12-16 00:15:00|1212.63|1210.63|1212.13|1210.13|1214.38|1212.38|1211.38|1209.38|0
1639614000000|2021-12-16 00:20:00|1211.88|1209.88|1213.38|1211.38|1213.38|1211.38|1211.38|1209.38|0
1639614300000|2021-12-16 00:25:00|1213.63|1211.63|1212.63|1210.63|1213.63|1211.63|1211.88|1209.88|0
1639614600000|2021-12-16 00:30:00|1213.13|1211.13|1214.38|1212.38|1214.63|1212.63|1212.13|1210.13|0
1639614900000|2021-12-16 00:35:00|1214.13|1212.13|1215.13|1213.13|1215.13|1213.13|1213.88|1211.88|0
1639615200000|2021-12-16 00:40:00|1215|1213|1216.13|1214.13|1216.88|1214.88|1215|1213|0
1639615500000|2021-12-16 00:45:00|1216.38|1214.38|1216.38|1214.38|1216.88|1214.88|1216|1214|0
1639615800000|2021-12-16 00:50:00|1216.63|1214.63|1214.88|1212.88|1216.88|1214.88|1214.63|1212.63|0
1639616100000|2021-12-16 00:55:00|1214.75|1212.75|1213.63|1211.63|1215.13|1213.13|1213.5|1211.5|0
1639616400000|2021-12-16 01:00:00|1213.38|1211.38|1215.25|1213.25|1215.63|1213.63|1213.13|1211.13|0
1639616700000|2021-12-16 01:05:00|1215.13|1213.13|1213.13|1211.13|1215.13|1213.13|1213.13|1211.13|0
1639617000000|2021-12-16 01:10:00|1213.25|1211.25|1214.88|1212.88|1215.13|1213.13|1213.13|1211.13|0
1639617300000|2021-12-16 01:15:00|1215|1213|1213.13|1211.13|1215.13|1213.13|1212.88|1210.88|0
1639617600000|2021-12-16 01:20:00|1213|1211|1215.63|1213.63|1216|1214|1213|1211|0
1639617900000|2021-12-16 01:25:00|1215.38|1213.38|1215.13|1213.13|1215.5|1213.5|1214.63|1212.63|0
1639618200000|2021-12-16 01:30:00|1215.38|1213.38|1217.5|1215.5|1217.63|1215.63|1215.25|1213.25|0
1639618500000|2021-12-16 01:35:00|1217.63|1215.63|1215.25|1213.25|1217.88|1215.88|1214.88|1212.88|0
1639618800000|2021-12-16 01:40:00|1215.13|1213.13|1214.63|1212.63|1215.88|1213.88|1214.13|1212.13|0
1639619100000|2021-12-16 01:45:00|1214.38|1212.38|1210.63|1208.63|1214.38|1212.38|1210.38|1208.38|0
1639619400000|2021-12-16 01:50:00|1210.38|1208.38|1208.63|1206.63|1211.13|1209.13|1207.88|1205.88|0
1639619700000|2021-12-16 01:55:00|1208.38|1206.38|1208.63|1206.63|1210|1208|1207.38|1205.38|0
1639620000000|2021-12-16 02:00:00|1209.38|1207.38|1210.75|1208.75|1211.13|1209.13|1209.13|1207.13|0
1639620300000|2021-12-16 02:05:00|1210.88|1208.88|1210.13|1208.13|1211.38|1209.38|1209.63|1207.63|0
1639620600000|2021-12-16 02:10:00|1210|1208|1211.38|1209.38|1211.38|1209.38|1209.75|1207.75|0
1639620900000|2021-12-16 02:15:00|1211.63|1209.63|1214.88|1212.88|1215.63|1213.63|1211.63|1209.63|0
1639621200000|2021-12-16 02:20:00|1214.75|1212.75|1215.13|1213.13|1215.63|1213.63|1214.63|1212.63|0
1639621500000|2021-12-16 02:25:00|1214.88|1212.88|1214.88|1212.88|1215.38|1213.38|1214.5|1212.5|0
1639621800000|2021-12-16 02:30:00|1214.63|1212.63|1213.38|1211.38|1214.63|1212.63|1213.38|1211.38|0
1639622100000|2021-12-16 02:35:00|1213.63|1211.63|1213.13|1211.13|1213.63|1211.63|1212.63|1210.63|0
1639622400000|2021-12-16 02:40:00|1212.88|1210.88|1212.88|1210.88|1213.13|1211.13|1212.13|1210.13|0
1639622700000|2021-12-16 02:45:00|1213|1211|1212.38|1210.38|1214.13|1212.13|1212.13|1210.13|0
1639623000000|2021-12-16 02:50:00|1212.25|1210.25|1213.13|1211.13|1213.63|1211.63|1211.88|1209.88|0
1639623300000|2021-12-16 02:55:00|1212.88|1210.88|1214.13|1212.13|1214.88|1212.88|1212.63|1210.63|0
1639623600000|2021-12-16 03:00:00|1214|1212|1213.88|1211.88|1214.38|1212.38|1213.38|1211.38|0
1639623900000|2021-12-16 03:05:00|1213.75|1211.75|1215.38|1213.38|1215.38|1213.38|1213.63|1211.63|0
1639624200000|2021-12-16 03:10:00|1215.63|1213.63|1214.13|1212.13|1215.75|1213.75|1213.63|1211.63|0
1639624500000|2021-12-16 03:15:00|1214.38|1212.38|1214.5|1212.5|1214.88|1212.88|1213.88|1211.88|0
1639624800000|2021-12-16 03:20:00|1214.38|1212.38|1214.38|1212.38|1215.38|1213.38|1214.13|1212.13|0
1639625100000|2021-12-16 03:25:00|1214.5|1212.5|1213.88|1211.88|1214.63|1212.63|1213.13|1211.13|0
1639625400000|2021-12-16 03:30:00|1213.63|1211.63|1214.63|1212.63|1215.38|1213.38|1213.38|1211.38|0
1639625700000|2021-12-16 03:35:00|1215.13|1213.13|1216.38|1214.38|1217.13|1215.13|1214.88|1212.88|0
1639626000000|2021-12-16 03:40:00|1216.13|1214.13|1215.88|1213.88|1216.38|1214.38|1215.63|1213.63|0
1639626300000|2021-12-16 03:45:00|1215.63|1213.63|1216.38|1214.38|1216.63|1214.63|1215.63|1213.63|0
1639626600000|2021-12-16 03:50:00|1216.63|1214.63|1215.63|1213.63|1217.13|1215.13|1215.63|1213.63|0
1639626900000|2021-12-16 03:55:00|1215.75|1213.75|1216.38|1214.38|1217.13|1215.13|1215.63|1213.63|0
1639627200000|2021-12-16 04:00:00|1217.13|1215.13|1217.63|1215.63|1218.63|1216.63|1216.63|1214.63|0
1639627500000|2021-12-16 04:05:00|1217.38|1215.38|1218.38|1216.38|1219.38|1217.38|1217.38|1215.38|0
1639627800000|2021-12-16 04:10:00|1217.88|1215.88|1218.13|1216.13|1218.38|1216.38|1217.63|1215.63|0
1639628100000|2021-12-16 04:15:00|1217.88|1215.88|1217.63|1215.63|1218.38|1216.38|1217.38|1215.38|0
1639628400000|2021-12-16 04:20:00|1217.38|1215.38|1218.13|1216.13|1218.13|1216.13|1216.63|1214.63|0
1639628700000|2021-12-16 04:25:00|1217.88|1215.88|1219.38|1217.38|1220.13|1218.13|1217.63|1215.63|0
1639629000000|2021-12-16 04:30:00|1219.5|1217.5|1219.63|1217.63|1219.88|1217.88|1218.38|1216.38|0
1639629300000|2021-12-16 04:35:00|1219.88|1217.88|1219.63|1217.63|1220.13|1218.13|1219.38|1217.38|0
1639629600000|2021-12-16 04:40:00|1219.38|1217.38|1219.88|1217.88|1220.63|1218.63|1219.38|1217.38|0
1639629900000|2021-12-16 04:45:00|1219.63|1217.63|1219.63|1217.63|1219.88|1217.88|1219.38|1217.38|0
1639630200000|2021-12-16 04:50:00|1219.38|1217.38|1219.63|1217.63|1220.13|1218.13|1219.38|1217.38|0
1639630500000|2021-12-16 04:55:00|1219.38|1217.38|1220.63|1218.63|1220.63|1218.63|1219.13|1217.13|0
1639630800000|2021-12-16 05:00:00|1220.88|1218.88|1220.63|1218.63|1221.13|1219.13|1219.88|1217.88|0
1639631100000|2021-12-16 05:05:00|1220.75|1218.75|1219.38|1217.38|1221.13|1219.13|1219.38|1217.38|0
1639631400000|2021-12-16 05:10:00|1219.13|1217.13|1220.13|1218.13|1220.63|1218.63|1219.13|1217.13|0
1639631700000|2021-12-16 05:15:00|1220.25|1218.25|1220.5|1218.5|1220.63|1218.63|1219.88|1217.88|0
1639632000000|2021-12-16 05:20:00|1220.38|1218.38|1219.88|1217.88|1221.13|1219.13|1219.63|1217.63|0
1639632300000|2021-12-16 05:25:00|1220.13|1218.13|1221.13|1219.13|1221.13|1219.13|1220.13|1218.13|0
1639632600000|2021-12-16 05:30:00|1221.63|1219.63|1223.38|1221.38|1224.63|1222.63|1221.63|1219.63|0
1639632900000|2021-12-16 05:35:00|1223.63|1221.63|1223.88|1221.88|1224.88|1222.88|1223.63|1221.63|0
1639633200000|2021-12-16 05:40:00|1223.63|1221.63|1222.88|1220.88|1223.63|1221.63|1222.63|1220.63|0
1639633500000|2021-12-16 05:45:00|1223.13|1221.13|1224.38|1222.38|1225.63|1223.63|1222.88|1220.88|0
1639633800000|2021-12-16 05:50:00|1224.63|1222.63|1225.13|1223.13|1225.63|1223.63|1224.38|1222.38|0
1639634100000|2021-12-16 05:55:00|1225.38|1223.38|1225.13|1223.13|1225.38|1223.38|1224.38|1222.38|0
1639634400000|2021-12-16 06:00:00|1224.88|1222.88|1225.38|1223.38|1225.88|1223.88|1224.5|1222.5|0
1639634700000|2021-12-16 06:05:00|1225.5|1223.5|1227.38|1225.38|1227.88|1225.88|1225.5|1223.5|0
1639635000000|2021-12-16 06:10:00|1227.13|1225.13|1227.38|1225.38|1227.5|1225.5|1226.13|1224.13|0
1639635300000|2021-12-16 06:15:00|1227.63|1225.63|1228.13|1226.13|1228.13|1226.13|1226.88|1224.88|0
1639635600000|2021-12-16 06:20:00|1228.38|1226.38|1227.63|1225.63|1228.38|1226.38|1227.38|1225.38|0
1639635900000|2021-12-16 06:25:00|1227.5|1225.5|1228.38|1226.38|1230.13|1228.13|1227.5|1225.5|0
1639636200000|2021-12-16 06:30:00|1228.13|1226.13|1226.88|1224.88|1228.13|1226.13|1226.38|1224.38|0
1639636500000|2021-12-16 06:35:00|1226.63|1224.63|1227.38|1225.38|1227.88|1225.88|1226.38|1224.38|0
1639636800000|2021-12-16 06:40:00|1227.63|1225.63|1229|1227|1229.38|1227.38|1227.38|1225.38|0
1639637100000|2021-12-16 06:45:00|1229.13|1227.13|1227.38|1225.38|1229.63|1227.63|1227.38|1225.38|0
1639637400000|2021-12-16 06:50:00|1227.63|1225.63|1229.13|1227.13|1229.63|1227.63|1227.38|1225.38|0
1639637700000|2021-12-16 06:55:00|1228.88|1226.88|1229.13|1227.13|1229.38|1227.38|1228.13|1226.13|0
1639638000000|2021-12-16 07:00:00|1229.63|1227.63|1231.63|1229.63|1232.38|1230.38|1227.88|1225.88|0
1639638300000|2021-12-16 07:05:00|1231.88|1229.88|1234.63|1232.63|1234.75|1232.75|1231.88|1229.88|0
1639638600000|2021-12-16 07:10:00|1234.38|1232.38|1236.13|1234.13|1237.88|1235.88|1233.63|1231.63|0
1639638900000|2021-12-16 07:15:00|1236.38|1234.38|1238.63|1236.63|1239.63|1237.63|1236.38|1234.38|0
1639639200000|2021-12-16 07:20:00|1238.88|1236.88|1239.38|1237.38|1241.38|1239.38|1238.75|1236.75|0
1639639500000|2021-12-16 07:25:00|1239.5|1237.5|1239.88|1237.88|1240.13|1238.13|1238.38|1236.38|0
1639639800000|2021-12-16 07:30:00|1239.63|1237.63|1239.38|1237.38|1240.88|1238.88|1238.38|1236.38|0
1639640100000|2021-12-16 07:35:00|1239.13|1237.13|1238.88|1236.88|1239.38|1237.38|1237.88|1235.88|0
1639640400000|2021-12-16 07:40:00|1239.13|1237.13|1240.63|1238.63|1240.63|1238.63|1238.63|1236.63|0
1639640700000|2021-12-16 07:45:00|1240|1238|1237.88|1235.88|1240|1238|1237.63|1235.63|0
1639641000000|2021-12-16 07:50:00|1237.63|1235.63|1234.63|1232.63|1238.38|1236.38|1234.38|1232.38|0
1639641300000|2021-12-16 07:55:00|1234.38|1232.38|1234.88|1232.88|1235|1233|1233.88|1231.88|0
1639641600000|2021-12-16 08:00:00|1234.63|1232.63|1229|1227|1236.38|1234.38|1228.63|1226.63|0
1639641900000|2021-12-16 08:05:00|1228.68|1227.08|1230.43|1228.83|1231.68|1230.08|1228.43|1226.83|0
1639642200000|2021-12-16 08:10:00|1230.3|1228.7|1228.8|1227.2|1230.93|1229.33|1227.43|1225.83|0
1639642500000|2021-12-16 08:15:00|1228.68|1227.08|1228.05|1226.45|1230.43|1228.83|1227.18|1225.58|0
1639642800000|2021-12-16 08:20:00|1227.93|1226.33|1232.43|1230.83|1232.8|1231.2|1227.93|1226.33|0
1639643100000|2021-12-16 08:25:00|1232.18|1230.58|1230.68|1229.08|1232.93|1231.33|1230.43|1228.83|0
1639643400000|2021-12-16 08:30:00|1230.43|1228.83|1233.18|1231.58|1233.18|1231.58|1229.93|1228.33|0
1639643700000|2021-12-16 08:35:00|1232.93|1231.33|1237.18|1235.58|1237.93|1236.33|1232.93|1231.33|0
1639644000000|2021-12-16 08:40:00|1236.8|1235.2|1237.18|1235.58|1237.93|1236.33|1235.68|1234.08|0
1639644300000|2021-12-16 08:45:00|1237.43|1235.83|1238.18|1236.58|1238.18|1236.58|1236.43|1234.83|0
1639644600000|2021-12-16 08:50:00|1238.43|1236.83|1238.18|1236.58|1239.93|1238.33|1236.43|1234.83|0
1639644900000|2021-12-16 08:55:00|1237.93|1236.33|1237.93|1236.33|1239.43|1237.83|1236.68|1235.08|0
1639645200000|2021-12-16 09:00:00|1237.68|1236.08|1235.43|1233.83|1237.68|1236.08|1235.18|1233.58|0
1639645500000|2021-12-16 09:05:00|1235.3|1233.7|1232.3|1230.7|1235.93|1234.33|1232.3|1230.7|0
1639645800000|2021-12-16 09:10:00|1232.43|1230.83|1234.93|1233.33|1235.18|1233.58|1231.8|1230.2|0
1639646100000|2021-12-16 09:15:00|1234.68|1233.08|1233.18|1231.58|1234.93|1233.33|1232.93|1231.33|0
1639646400000|2021-12-16 09:20:00|1232.93|1231.33|1232.43|1230.83|1234.05|1232.45|1232.43|1230.83|0
1639646700000|2021-12-16 09:25:00|1233.43|1231.83|1232.18|1230.58|1233.43|1231.83|1231.93|1230.33|0
1639647000000|2021-12-16 09:30:00|1232.43|1230.83|1234.93|1233.33|1235.18|1233.58|1232.18|1230.58|0
1639647300000|2021-12-16 09:35:00|1234.68|1233.08|1232.68|1231.08|1234.68|1233.08|1232.3|1230.7|0
1639647600000|2021-12-16 09:40:00|1232.93|1231.33|1234.68|1233.08|1234.93|1233.33|1232.43|1230.83|0
1639647900000|2021-12-16 09:45:00|1234.43|1232.83|1234.43|1232.83|1236.18|1234.58|1234.43|1232.83|0
1639648200000|2021-12-16 09:50:00|1234.18|1232.58|1234.68|1233.08|1235.43|1233.83|1233.68|1232.08|0
1639648500000|2021-12-16 09:55:00|1234.55|1232.95|1235.68|1234.08|1235.93|1234.33|1234.43|1232.83|0
1639648800000|2021-12-16 10:00:00|1235.43|1233.83|1236.68|1235.08|1236.68|1235.08|1233.43|1231.83|0
1639649100000|2021-12-16 10:05:00|1236.43|1234.83|1235.68|1234.08|1236.43|1234.83|1235.18|1233.58|0
1639649400000|2021-12-16 10:10:00|1235.43|1233.83|1236.68|1235.08|1237.43|1235.83|1235.43|1233.83|0
1639649700000|2021-12-16 10:15:00|1236.43|1234.83|1237.68|1236.08|1237.68|1236.08|1236.43|1234.83|0
1639650000000|2021-12-16 10:20:00|1237.43|1235.83|1237.68|1236.08|1238.18|1236.58|1235.93|1234.33|0
1639650300000|2021-12-16 10:25:00|1237.43|1235.83|1235.93|1234.33|1237.43|1235.83|1235.68|1234.08|0
1639650600000|2021-12-16 10:30:00|1235.68|1234.08|1237.43|1235.83|1237.93|1236.33|1235.68|1234.08|0
1639650900000|2021-12-16 10:35:00|1237.18|1235.58|1237.43|1235.83|1237.8|1236.2|1236.68|1235.08|0
1639651200000|2021-12-16 10:40:00|1237.18|1235.58|1239.3|1237.7|1239.43|1237.83|1236.68|1235.08|0
1639651500000|2021-12-16 10:45:00|1239.18|1237.58|1238.43|1236.83|1239.43|1237.83|1238.18|1236.58|0
1639651800000|2021-12-16 10:50:00|1238.18|1236.58|1240.18|1238.58|1240.18|1238.58|1238.18|1236.58|0
1639652100000|2021-12-16 10:55:00|1240.43|1238.83|1243.43|1241.83|1243.68|1242.08|1240.43|1238.83|0
1639652400000|2021-12-16 11:00:00|1243.68|1242.08|1242.43|1240.83|1243.93|1242.33|1242.43|1240.83|0
1639652700000|2021-12-16 11:05:00|1242.18|1240.58|1242.93|1241.33|1242.93|1241.33|1242.18|1240.58|0
1639653000000|2021-12-16 11:10:00|1243.18|1241.58|1244.93|1243.33|1246.18|1244.58|1242.93|1241.33|0
1639653300000|2021-12-16 11:15:00|1244.68|1243.08|1245.93|1244.33|1246.43|1244.83|1244.68|1243.08|0
1639653600000|2021-12-16 11:20:00|1246.18|1244.58|1246.68|1245.08|1247.68|1246.08|1245.43|1243.83|0
1639653900000|2021-12-16 11:25:00|1246.93|1245.33|1248.68|1247.08|1250.18|1248.58|1246.93|1245.33|0
1639654200000|2021-12-16 11:30:00|1249.18|1247.58|1250.93|1249.33|1251.18|1249.58|1248.93|1247.33|0
1639654500000|2021-12-16 11:35:00|1250.68|1249.08|1250.18|1248.58|1250.93|1249.33|1249.68|1248.08|0
1639654800000|2021-12-16 11:40:00|1250.43|1248.83|1250.3|1248.7|1250.68|1249.08|1249.68|1248.08|0
1639655100000|2021-12-16 11:45:00|1250.18|1248.58|1252.93|1251.33|1253.18|1251.58|1249.93|1248.33|0
1639655400000|2021-12-16 11:50:00|1252.43|1250.83|1249.18|1247.58|1252.93|1251.33|1248.68|1247.08|0
1639655700000|2021-12-16 11:55:00|1249.43|1247.83|1249.18|1247.58|1249.55|1247.95|1248.68|1247.08|0
1639656000000|2021-12-16 12:00:00|1248.93|1247.33|1246.55|1244.95|1248.93|1247.33|1245.43|1243.83|0
1639656300000|2021-12-16 12:05:00|1246.68|1245.08|1244.18|1242.58|1246.68|1245.08|1243.43|1241.83|0
1639656600000|2021-12-16 12:10:00|1243.93|1242.33|1244.43|1242.83|1246.68|1245.08|1243.68|1242.08|0
1639656900000|2021-12-16 12:15:00|1244.18|1242.58|1242.93|1241.33|1245.43|1243.83|1242.68|1241.08|0
1639657200000|2021-12-16 12:20:00|1243.68|1242.08|1244.68|1243.08|1244.68|1243.08|1242.43|1240.83|0
1639657500000|2021-12-16 12:25:00|1244.93|1243.33|1242.93|1241.33|1245.43|1243.83|1242.68|1241.08|0
1639657800000|2021-12-16 12:30:00|1242.68|1241.08|1244.18|1242.58|1244.93|1243.33|1242.68|1241.08|0
1639658100000|2021-12-16 12:35:00|1243.93|1242.33|1244.18|1242.58|1244.93|1243.33|1243.68|1242.08|0
1639658400000|2021-12-16 12:40:00|1244.05|1242.45|1241.93|1240.33|1244.43|1242.83|1241.93|1240.33|0
1639658700000|2021-12-16 12:45:00|1242.18|1240.58|1243.18|1241.58|1243.43|1241.83|1240.93|1239.33|0
1639659000000|2021-12-16 12:50:00|1242.93|1241.33|1242.18|1240.58|1243.68|1242.08|1241.18|1239.58|0
1639659300000|2021-12-16 12:55:00|1242.05|1240.45|1242.43|1240.83|1242.43|1240.83|1241.18|1239.58|0
1639659600000|2021-12-16 13:00:00|1242.68|1241.08|1241.43|1239.83|1242.93|1241.33|1240.68|1239.08|0
1639659900000|2021-12-16 13:05:00|1241.93|1240.33|1237.93|1236.33|1241.93|1240.33|1237.43|1235.83|0
1639660200000|2021-12-16 13:10:00|1237.68|1236.08|1238.3|1236.7|1240.18|1238.58|1237.18|1235.58|0
1639660500000|2021-12-16 13:15:00|1238.43|1236.83|1238.68|1237.08|1239.43|1237.83|1237.43|1235.83|0
1639660800000|2021-12-16 13:20:00|1238.93|1237.33|1241.68|1240.08|1241.68|1240.08|1238.68|1237.08|0
1639661100000|2021-12-16 13:25:00|1241.43|1239.83|1241.8|1240.2|1242.18|1240.58|1240.93|1239.33|0
1639661400000|2021-12-16 13:30:00|1241.68|1240.08|1239.43|1237.83|1242.93|1241.33|1239.18|1237.58|0
1639661700000|2021-12-16 13:35:00|1239.68|1238.08|1237.68|1236.08|1240.05|1238.45|1237.68|1236.08|0
1639662000000|2021-12-16 13:40:00|1237.93|1236.33|1236.93|1235.33|1238.43|1236.83|1235.43|1233.83|0
1639662300000|2021-12-16 13:45:00|1236.68|1235.08|1232.68|1231.08|1236.68|1235.08|1230.43|1228.83|0
1639662600000|2021-12-16 13:50:00|1232.43|1230.83|1232.68|1231.08|1234.05|1232.45|1231.43|1229.83|0
1639662900000|2021-12-16 13:55:00|1232.43|1230.83|1235.18|1233.58|1235.68|1234.08|1231.93|1230.33|0
1639663200000|2021-12-16 14:00:00|1235.43|1233.83|1231.68|1230.08|1235.43|1233.83|1228.93|1227.33|0
1639663500000|2021-12-16 14:05:00|1231.43|1229.83|1229.93|1228.33|1232.18|1230.58|1229.93|1228.33|0
1639663800000|2021-12-16 14:10:00|1230.18|1228.58|1231.43|1229.83|1231.93|1230.33|1228.43|1226.83|0
1639664100000|2021-12-16 14:15:00|1224.93|1223.33|1233.43|1231.83|1233.43|1231.83|1224.93|1223.33|0
1639664400000|2021-12-16 14:20:00|1233.18|1231.58|1233.93|1232.33|1234.93|1233.33|1232.93|1231.33|0
1639664700000|2021-12-16 14:25:00|1234.05|1232.45|1230.18|1228.58|1234.18|1232.58|1229.93|1228.33|0
1639665000000|2021-12-16 14:30:00|1231.93|1230.33|1225.93|1224.33|1232.18|1230.58|1223.93|1222.33|0
1639665300000|2021-12-16 14:35:00|1226.43|1224.83|1220.93|1219.33|1232.68|1231.08|1220.93|1219.33|0
1639665600000|2021-12-16 14:40:00|1220.68|1219.08|1217.43|1215.83|1221.68|1220.08|1215.43|1213.83|0
1639665900000|2021-12-16 14:45:00|1217.05|1215.45|1227.93|1226.33|1228.43|1226.83|1216.68|1215.08|0
1639666200000|2021-12-16 14:50:00|1228.18|1226.58|1223.43|1221.83|1228.18|1226.58|1218.68|1217.08|0
1639666500000|2021-12-16 14:55:00|1223.93|1222.33|1213.68|1212.08|1223.93|1222.33|1213.43|1211.83|0
1639666800000|2021-12-16 15:00:00|1213.93|1212.33|1209.68|1208.08|1215.93|1214.33|1205.93|1204.33|0
1639667100000|2021-12-16 15:05:00|1209.55|1207.95|1205.18|1203.58|1212.18|1210.58|1204.18|1202.58|0
1639667400000|2021-12-16 15:10:00|1204.43|1202.83|1210.68|1209.08|1212.18|1210.58|1204.43|1202.83|0
1639667700000|2021-12-16 15:15:00|1211.18|1209.58|1214.68|1213.08|1216.18|1214.58|1206.68|1205.08|0
1639668000000|2021-12-16 15:20:00|1214.43|1212.83|1217.43|1215.83|1217.93|1216.33|1213.43|1211.83|0
1639668300000|2021-12-16 15:25:00|1217.18|1215.58|1223.18|1221.58|1224.93|1223.33|1217.18|1215.58|0
1639668600000|2021-12-16 15:30:00|1223.43|1221.83|1223.43|1221.83|1227.68|1226.08|1221.43|1219.83|0
1639668900000|2021-12-16 15:35:00|1223.68|1222.08|1218.68|1217.08|1225.68|1224.08|1218.68|1217.08|0
1639669200000|2021-12-16 15:40:00|1218.43|1216.83|1216.68|1215.08|1221.43|1219.83|1216.68|1215.08|0
1639669500000|2021-12-16 15:45:00|1216.93|1215.33|1222.93|1221.33|1224.43|1222.83|1216.93|1215.33|0
1639669800000|2021-12-16 15:50:00|1222.68|1221.08|1219.93|1218.33|1224.43|1222.83|1219.68|1218.08|0
1639670100000|2021-12-16 15:55:00|1220.93|1219.33|1220.68|1219.08|1222.43|1220.83|1216.93|1215.33|0
1639670400000|2021-12-16 16:00:00|1220.43|1218.83|1207.18|1205.58|1221.18|1219.58|1205.93|1204.33|0
1639670700000|2021-12-16 16:05:00|1207.43|1205.83|1207.18|1205.58|1210.18|1208.58|1203.18|1201.58|0
1639671000000|2021-12-16 16:10:00|1206.93|1205.33|1203.8|1202.2|1208.68|1207.08|1201.93|1200.33|0
1639671300000|2021-12-16 16:15:00|1204.43|1202.83|1209.18|1207.58|1211.18|1209.58|1204.43|1202.83|0
1639671600000|2021-12-16 16:20:00|1209.68|1208.08|1210.43|1208.83|1213.18|1211.58|1208.68|1207.08|0
1639671900000|2021-12-16 16:25:00|1210.18|1208.58|1210.93|1209.33|1211.68|1210.08|1207.43|1205.83|0
1639672200000|2021-12-16 16:30:00|1210.43|1208.83|1204.43|1202.83|1211.68|1210.08|1203.18|1201.58|0
1639672500000|2021-12-16 16:35:00|1204.18|1202.58|1204.18|1202.58|1206.43|1204.83|1203.18|1201.58|0
1639672800000|2021-12-16 16:40:00|1203.93|1202.33|1206.55|1204.95|1207.68|1206.08|1203.93|1202.33|0
1639673100000|2021-12-16 16:45:00|1206.18|1204.58|1204.68|1203.08|1208.18|1206.58|1200.68|1199.08|0
1639673400000|2021-12-16 16:50:00|1204.93|1203.33|1202.43|1200.83|1206.43|1204.83|1201.68|1200.08|0
1639673700000|2021-12-16 16:55:00|1203.43|1201.83|1199.18|1197.58|1204.18|1202.58|1198.18|1196.58|0
1639674000000|2021-12-16 17:00:00|1198.68|1197.08|1198.8|1197.2|1203.18|1201.58|1197.18|1195.58|0
1639674300000|2021-12-16 17:05:00|1198.93|1197.33|1193.43|1191.83|1198.93|1197.33|1192.93|1191.33|0
1639674600000|2021-12-16 17:10:00|1193.68|1192.08|1193.68|1192.08|1196.68|1195.08|1193.18|1191.58|0
1639674900000|2021-12-16 17:15:00|1192.93|1191.33|1194.68|1193.08|1194.93|1193.33|1191.43|1189.83|0
1639675200000|2021-12-16 17:20:00|1194.43|1192.83|1194.93|1193.33|1199.43|1197.83|1194.43|1192.83|0
1639675500000|2021-12-16 17:25:00|1195.68|1194.08|1193.43|1191.83|1195.68|1194.08|1190.93|1189.33|0
1639675800000|2021-12-16 17:30:00|1192.93|1191.33|1193.68|1192.08|1194.93|1193.33|1191.43|1189.83|0
1639676100000|2021-12-16 17:35:00|1193.43|1191.83|1191.68|1190.08|1195.93|1194.33|1191.18|1189.58|0
1639676400000|2021-12-16 17:40:00|1191.18|1189.58|1190.18|1188.58|1192.43|1190.83|1189.93|1188.33|0
1639676700000|2021-12-16 17:45:00|1190.43|1188.83|1185.43|1183.83|1192.93|1191.33|1185.43|1183.83|0
1639677000000|2021-12-16 17:50:00|1185.68|1184.08|1184.18|1182.58|1188.43|1186.83|1183.43|1181.83|0
1639677300000|2021-12-16 17:55:00|1184.68|1183.08|1180.93|1179.33|1184.93|1183.33|1180.93|1179.33|0
1639677600000|2021-12-16 18:00:00|1181.18|1179.58|1184.43|1182.83|1186.43|1184.83|1181.18|1179.58|0
1639677900000|2021-12-16 18:05:00|1184.18|1182.58|1187.93|1186.33|1187.93|1186.33|1181.43|1179.83|0
1639678200000|2021-12-16 18:10:00|1187.43|1185.83|1192.18|1190.58|1192.68|1191.08|1186.93|1185.33|0
1639678500000|2021-12-16 18:15:00|1192.43|1190.83|1193.18|1191.58|1193.43|1191.83|1189.68|1188.08|0
1639678800000|2021-12-16 18:20:00|1192.93|1191.33|1191.68|1190.08|1194.43|1192.83|1189.68|1188.08|0
1639679100000|2021-12-16 18:25:00|1191.93|1190.33|1192.18|1190.58|1194.18|1192.58|1191.43|1189.83|0
1639679400000|2021-12-16 18:30:00|1191.68|1190.08|1186.18|1184.58|1192.68|1191.08|1186.18|1184.58|0
1639679700000|2021-12-16 18:35:00|1186.43|1184.83|1188.43|1186.83|1188.93|1187.33|1185.43|1183.83|0
1639680000000|2021-12-16 18:40:00|1188.18|1186.58|1189.43|1187.83|1189.93|1188.33|1186.68|1185.08|0
1639680300000|2021-12-16 18:45:00|1189.93|1188.33|1195.18|1193.58|1195.68|1194.08|1188.18|1186.58|0
1639680600000|2021-12-16 18:50:00|1194.68|1193.08|1190.18|1188.58|1196.18|1194.58|1189.93|1188.33|0
1639680900000|2021-12-16 18:55:00|1189.93|1188.33|1186.43|1184.83|1190.93|1189.33|1186.43|1184.83|0
1639681200000|2021-12-16 19:00:00|1187.68|1186.08|1188.93|1187.33|1189.68|1188.08|1186.18|1184.58|0
1639681500000|2021-12-16 19:05:00|1189.3|1187.7|1182.43|1180.83|1190.18|1188.58|1182.43|1180.83|0
1639681800000|2021-12-16 19:10:00|1182.68|1181.08|1180.43|1178.83|1183.18|1181.58|1179.93|1178.33|0
1639682100000|2021-12-16 19:15:00|1180.93|1179.33|1176.93|1175.33|1181.18|1179.58|1175.93|1174.33|0
1639682400000|2021-12-16 19:20:00|1177.18|1175.58|1170.43|1168.83|1177.18|1175.58|1170.18|1168.58|0
1639682700000|2021-12-16 19:25:00|1170.68|1169.08|1172.8|1171.2|1174.93|1173.33|1170.43|1168.83|0
1639683000000|2021-12-16 19:30:00|1172.93|1171.33|1170.18|1168.58|1175.18|1173.58|1169.93|1168.33|0
1639683300000|2021-12-16 19:35:00|1170.43|1168.83|1177.93|1176.33|1178.18|1176.58|1168.93|1167.33|0
1639683600000|2021-12-16 19:40:00|1177.68|1176.08|1172.18|1170.58|1179.93|1178.33|1170.93|1169.33|0
1639683900000|2021-12-16 19:45:00|1171.93|1170.33|1155.43|1153.83|1171.93|1170.33|1155.18|1153.58|0
1639684200000|2021-12-16 19:50:00|1155.68|1154.08|1152.43|1150.83|1158.93|1157.33|1152.43|1150.83|0
1639684500000|2021-12-16 19:55:00|1152.68|1151.08|1163.18|1161.58|1163.68|1162.08|1152.68|1151.08|0
1639684800000|2021-12-16 20:00:00|1162.93|1161.33|1163.18|1161.58|1163.43|1161.83|1156.68|1155.08|0
1639685100000|2021-12-16 20:05:00|1164.18|1162.58|1157.93|1156.33|1168.43|1166.83|1157.93|1156.33|0
1639685400000|2021-12-16 20:10:00|1158.18|1156.58|1159.18|1157.58|1160.68|1159.08|1153.93|1152.33|0
1639685700000|2021-12-16 20:15:00|1158.18|1156.58|1164.93|1163.33|1165.18|1163.58|1155.93|1154.33|0
1639686000000|2021-12-16 20:20:00|1165.43|1163.83|1168.93|1167.33|1170.18|1168.58|1164.05|1162.45|0
1639686300000|2021-12-16 20:25:00|1169.18|1167.58|1175.93|1174.33|1178.18|1176.58|1167.43|1165.83|0
1639686600000|2021-12-16 20:30:00|1176.3|1174.7|1179.93|1178.33|1181.43|1179.83|1170.18|1168.58|0
1639686900000|2021-12-16 20:35:00|1178.8|1177.2|1184.68|1183.08|1185.68|1184.08|1176.68|1175.08|0
1639687200000|2021-12-16 20:40:00|1184.93|1183.33|1174.18|1172.58|1187.3|1185.7|1173.43|1171.83|0
1639687500000|2021-12-16 20:45:00|1175.68|1174.08|1166.93|1165.33|1176.93|1175.33|1166.93|1165.33|0
1639687800000|2021-12-16 20:50:00|1168.18|1166.58|1170.93|1169.33|1183.18|1181.58|1167.93|1166.33|0
1639688100000|2021-12-16 20:55:00|1172.18|1170.58|1168.68|1167.08|1177.43|1175.83|1167.43|1165.83|0
1639688400000|2021-12-16 21:00:00|1169.18|1167.58|1171.43|1169.83|1171.43|1169.83|1165.43|1163.83|0
1639688700000|2021-12-16 21:05:00|1171.18|1169.58|1176.43|1174.83|1176.43|1174.83|1171.18|1169.58|0
1639689000000|2021-12-16 21:10:00|1176.68|1175.08|1174.68|1173.08|1177.18|1175.58|1172.68|1171.08|0
1639689300000|2021-12-16 21:15:00|1174.18|1172.58|1173.13|1171.13|1174.18|1172.58|1173.13|1171.13|0
1640033700000|2021-12-20 20:55:00|1149.43|1147.83|1149.43|1147.83|1153.3|1151.7|1147.71|1146.11|0
1640034000000|2021-12-20 21:00:00|1150.72|1149.12|1150.29|1148.69|1150.72|1149.12|1146.85|1145.25|0
1640034300000|2021-12-20 21:05:00|1149.86|1148.26|1154.8|1153.2|1154.8|1153.2|1149.43|1147.83|0
1640034600000|2021-12-20 21:10:00|1155.23|1153.63|1159.97|1158.37|1159.97|1158.37|1155.23|1153.63|0
1640034900000|2021-12-20 21:15:00|1159.92|1157.12|1161.65|1158.85|1161.75|1158.95|1158.42|1155.62|0
1640035200000|2021-12-20 21:20:00|1161.43|1158.63|1160.35|1157.55|1161.43|1158.63|1159.92|1157.12|0
1640035500000|2021-12-20 21:25:00|1160.57|1157.77|1161|1158.2|1161.65|1158.85|1160.02|1157.22|0
1640035800000|2021-12-20 21:30:00|1161.21|1158.41|1160.56|1157.76|1161.86|1159.06|1160.35|1157.55|0
1640036100000|2021-12-20 21:35:00|1160.78|1157.98|1161.1|1158.3|1161.21|1158.41|1160.35|1157.55|0
1640036400000|2021-12-20 21:40:00|1161.21|1158.41|1160.13|1157.33|1161.42|1158.62|1159.92|1157.12|0
1640036700000|2021-12-20 21:45:00|1160.78|1157.98|1160.13|1157.33|1160.78|1157.98|1159.91|1157.11|0
1640037000000|2021-12-20 21:50:00|1159.91|1157.11|1159.26|1156.46|1160.13|1157.33|1159.05|1156.25|0
1640037300000|2021-12-20 21:55:00|1159.48|1156.68|1159.34|1156.54|1159.48|1156.68|1159.05|1156.25|0
1640037600000|2021-12-20 22:00:00|1159.66|1156.86|1159.43|1156.63|1159.66|1156.86|1159.15|1156.35|0
1640037900000|2021-12-20 22:05:00|1159.47|1156.67|1159.56|1156.76|1159.56|1156.76|1159.41|1156.61|0
1640038200000|2021-12-20 22:10:00|1159.53|1156.73|1159.43|1156.63|1159.69|1156.89|1159.4|1156.6|0
1640038500000|2021-12-20 22:15:00|1159.37|1156.57|1159.4|1156.6|1159.56|1156.76|1159.37|1156.57|0
1640038800000|2021-12-20 22:20:00|1159.56|1156.76|1159.55|1156.75|1159.56|1156.76|1159.33|1156.53|0
1640039100000|2021-12-20 22:25:00|1159.33|1156.53|1159.59|1156.79|1159.9|1157.1|1159.33|1156.53|0
1640039400000|2021-12-20 22:30:00|1159.55|1156.75|1159.42|1156.62|1159.55|1156.75|1159.42|1156.62|0
1640039700000|2021-12-20 22:35:00|1159.4|1156.6|1159.36|1156.56|1159.4|1156.6|1159.36|1156.56|0
1640040000000|2021-12-20 22:40:00|1159.32|1156.52|1159.51|1156.71|1159.51|1156.71|1159.32|1156.52|0
1640040300000|2021-12-20 22:45:00|1159.64|1156.84|1159.51|1156.71|1159.64|1156.84|1159.51|1156.71|0
1640040600000|2021-12-20 22:50:00|1159.55|1156.75|1159.83|1157.03|1159.85|1157.05|1159.51|1156.71|0
1640040900000|2021-12-20 22:55:00|1159.51|1156.71|1159.79|1156.99|1159.79|1156.99|1159.39|1156.59|0
1640041200000|2021-12-20 23:00:00|1159.78|1156.98|1159.24|1156.44|1162.9|1160.1|1159.24|1156.44|0
1640041500000|2021-12-20 23:05:00|1159.77|1156.97|1160.53|1157.73|1160.75|1157.95|1159.24|1156.44|0
1640041800000|2021-12-20 23:10:00|1160.31|1157.51|1160.31|1157.51|1161.18|1158.38|1159.67|1156.87|0
1640042100000|2021-12-20 23:15:00|1160.74|1157.94|1162.04|1159.24|1162.25|1159.45|1158.8|1156|0
1640042400000|2021-12-20 23:20:00|1162.25|1159.45|1163.97|1161.17|1163.98|1161.18|1161.6|1158.8|0
1640042700000|2021-12-20 23:25:00|1163.86|1161.06|1164.62|1161.82|1164.84|1162.04|1163.76|1160.96|0
1640043000000|2021-12-20 23:30:00|1164.84|1162.04|1165.27|1162.47|1165.59|1162.79|1164.84|1162.04|0
1640043300000|2021-12-20 23:35:00|1165.48|1162.68|1167.21|1164.41|1167.85|1165.05|1165.27|1162.47|0
1640043600000|2021-12-20 23:40:00|1167.42|1164.62|1168.5|1165.7|1168.72|1165.92|1166.77|1163.97|0
1640043900000|2021-12-20 23:45:00|1168.6|1165.8|1167.42|1164.62|1169.15|1166.35|1166.34|1163.54|0
1640044200000|2021-12-20 23:50:00|1167.2|1164.4|1166.12|1163.32|1167.31|1164.51|1165.69|1162.89|0
1640044500000|2021-12-20 23:55:00|1166.34|1163.54|1167.2|1164.4|1167.85|1165.05|1165.91|1163.11|0
1640044800000|2021-12-21 00:00:00|1167.3|1164.5|1164.82|1162.02|1167.85|1165.05|1164.39|1161.59|0
1640045100000|2021-12-21 00:05:00|1164.61|1161.81|1165.25|1162.45|1166.12|1163.32|1164.61|1161.81|0
1640045400000|2021-12-21 00:10:00|1165.14|1162.34|1166.55|1163.75|1166.98|1164.18|1164.61|1161.81|0
1640045700000|2021-12-21 00:15:00|1166.33|1163.53|1164.6|1161.8|1166.55|1163.75|1163.96|1161.16|0
1640046000000|2021-12-21 00:20:00|1164.82|1162.02|1162.44|1159.64|1165.03|1162.23|1162.23|1159.43|0
1640046300000|2021-12-21 00:25:00|1162.66|1159.86|1161.15|1158.35|1163.74|1160.94|1161.15|1158.35|0
1640046600000|2021-12-21 00:30:00|1161.36|1158.56|1161.15|1158.35|1162.01|1159.21|1159.85|1157.05|0
1640046900000|2021-12-21 00:35:00|1161.36|1158.56|1164.38|1161.58|1165.24|1162.44|1161.15|1158.35|0
1640047200000|2021-12-21 00:40:00|1164.27|1161.47|1165.02|1162.22|1165.67|1162.87|1164.16|1161.36|0
1640047500000|2021-12-21 00:45:00|1165.24|1162.44|1163.3|1160.5|1165.67|1162.87|1163.3|1160.5|0
1640047800000|2021-12-21 00:50:00|1163.08|1160.28|1163.3|1160.5|1164.38|1161.58|1163.08|1160.28|0
1640048100000|2021-12-21 00:55:00|1163.08|1160.28|1163.08|1160.28|1163.73|1160.93|1162.75|1159.95|0
1640048400000|2021-12-21 01:00:00|1163.61|1160.81|1158.12|1155.32|1163.94|1161.14|1156.4|1153.6|0
1640048700000|2021-12-21 01:05:00|1158.33|1155.53|1158.98|1156.18|1160.27|1157.47|1158.01|1155.21|0
1640049000000|2021-12-21 01:10:00|1159.3|1156.5|1161.24|1158.44|1162.1|1159.3|1159.3|1156.5|0
1640049300000|2021-12-21 01:15:00|1161.56|1158.76|1161.13|1158.33|1162.64|1159.84|1161.13|1158.33|0
1640049600000|2021-12-21 01:20:00|1161.23|1158.43|1160.7|1157.9|1163.5|1160.7|1160.7|1157.9|0
1640049900000|2021-12-21 01:25:00|1160.48|1157.68|1163.5|1160.7|1163.93|1161.13|1160.27|1157.47|0
1640050200000|2021-12-21 01:30:00|1163.07|1160.27|1168.46|1165.66|1168.68|1165.88|1163.07|1160.27|0
1640050500000|2021-12-21 01:35:00|1168.35|1165.55|1169.97|1167.17|1172.56|1169.76|1167.81|1165.01|0
1640050800000|2021-12-21 01:40:00|1169.75|1166.95|1172.02|1169.22|1172.56|1169.76|1169.54|1166.74|0
1640051100000|2021-12-21 01:45:00|1171.91|1169.11|1172.56|1169.76|1172.99|1170.19|1171.27|1168.47|0
1640051400000|2021-12-21 01:50:00|1172.45|1169.65|1173.42|1170.62|1173.86|1171.06|1172.13|1169.33|0
1640051700000|2021-12-21 01:55:00|1173.53|1170.73|1172.77|1169.97|1173.64|1170.84|1171.91|1169.11|0
1640052000000|2021-12-21 02:00:00|1173.21|1170.41|1172.77|1169.97|1173.42|1170.62|1172.12|1169.32|0
1640052300000|2021-12-21 02:05:00|1172.66|1169.86|1171.9|1169.1|1173.42|1170.62|1171.47|1168.67|0
1640052600000|2021-12-21 02:10:00|1172.12|1169.32|1171.57|1168.77|1172.34|1169.54|1171.26|1168.46|0
1640052900000|2021-12-21 02:15:00|1171.47|1168.67|1170.92|1168.12|1172.12|1169.32|1169.96|1167.16|0
1640053200000|2021-12-21 02:20:00|1170.6|1167.8|1171.03|1168.23|1171.68|1168.88|1170.6|1167.8|0
1640053500000|2021-12-21 02:25:00|1170.92|1168.12|1170.82|1168.02|1171.57|1168.77|1170.6|1167.8|0
1640053800000|2021-12-21 02:30:00|1170.92|1168.12|1171.14|1168.34|1171.47|1168.67|1169.84|1167.04|0
1640054100000|2021-12-21 02:35:00|1171.25|1168.45|1169.3|1166.5|1171.46|1168.66|1169.3|1166.5|0
1640054400000|2021-12-21 02:40:00|1169.4|1166.6|1165.85|1163.05|1169.73|1166.93|1165.85|1163.05|0
1640054700000|2021-12-21 02:45:00|1165.73|1162.93|1168.22|1165.42|1168.32|1165.52|1165.73|1162.93|0
1640055000000|2021-12-21 02:50:00|1168.32|1165.52|1169.08|1166.28|1169.73|1166.93|1168.32|1165.52|0
1640055300000|2021-12-21 02:55:00|1168.86|1166.06|1168.65|1165.85|1169.73|1166.93|1168.65|1165.85|0
1640055600000|2021-12-21 03:00:00|1168.43|1165.63|1171.89|1169.09|1172.32|1169.52|1168.43|1165.63|0
1640055900000|2021-12-21 03:05:00|1171.99|1169.19|1170.59|1167.79|1171.99|1169.19|1170.15|1167.35|0
1640056200000|2021-12-21 03:10:00|1170.8|1168|1171.45|1168.65|1171.67|1168.87|1170.37|1167.57|0
1640056500000|2021-12-21 03:15:00|1171.55|1168.75|1175.34|1172.54|1176.85|1174.05|1171.55|1168.75|0
1640056800000|2021-12-21 03:20:00|1175.23|1172.43|1174.9|1172.1|1175.56|1172.76|1174.69|1171.89|0
1640057100000|2021-12-21 03:25:00|1175.01|1172.21|1173.82|1171.02|1175.34|1172.54|1173.39|1170.59|0
1640057400000|2021-12-21 03:30:00|1173.93|1171.13|1173.39|1170.59|1174.47|1171.67|1173.39|1170.59|0
1640057700000|2021-12-21 03:35:00|1173.17|1170.37|1173.82|1171.02|1174.47|1171.67|1173.17|1170.37|0
1640058000000|2021-12-21 03:40:00|1174.03|1171.23|1173.6|1170.8|1174.03|1171.23|1173.38|1170.58|0
1640058300000|2021-12-21 03:45:00|1173.7|1170.9|1172.19|1169.39|1173.7|1170.9|1171.76|1168.96|0
1640058600000|2021-12-21 03:50:00|1172.3|1169.5|1174.35|1171.55|1174.46|1171.66|1172.09|1169.29|0
1640058900000|2021-12-21 03:55:00|1174.25|1171.45|1174.13|1171.33|1174.68|1171.88|1173.81|1171.01|0
1640059200000|2021-12-21 04:00:00|1174.03|1171.23|1173.59|1170.79|1174.03|1171.23|1173.16|1170.36|0
1640059500000|2021-12-21 04:05:00|1173.38|1170.58|1172.73|1169.93|1174.46|1171.66|1172.61|1169.81|0
1640059800000|2021-12-21 04:10:00|1172.94|1170.14|1173.69|1170.89|1173.69|1170.89|1172.29|1169.49|0
1640060100000|2021-12-21 04:15:00|1173.81|1171.01|1172.94|1170.14|1173.81|1171.01|1172.83|1170.03|0
1640060400000|2021-12-21 04:20:00|1172.72|1169.92|1173.8|1171|1173.8|1171|1172.07|1169.27|0
1640060700000|2021-12-21 04:25:00|1174.02|1171.22|1174.88|1172.08|1174.99|1172.19|1173.37|1170.57|0
1640061000000|2021-12-21 04:30:00|1174.99|1172.19|1174.45|1171.65|1175.31|1172.51|1174.45|1171.65|0
1640061300000|2021-12-21 04:35:00|1174.23|1171.43|1174.45|1171.65|1174.66|1171.86|1174.01|1171.21|0
1640061600000|2021-12-21 04:40:00|1174.23|1171.43|1174.44|1171.64|1175.53|1172.73|1174.01|1171.21|0
1640061900000|2021-12-21 04:45:00|1174.55|1171.75|1175.19|1172.39|1175.41|1172.61|1173.79|1170.99|0
1640062200000|2021-12-21 04:50:00|1175.31|1172.51|1175.52|1172.72|1175.63|1172.83|1174.87|1172.07|0
1640062500000|2021-12-21 04:55:00|1175.31|1172.51|1174.65|1171.85|1175.52|1172.72|1174.65|1171.85|0
1640062800000|2021-12-21 05:00:00|1174.87|1172.07|1177.68|1174.88|1179.41|1176.61|1174.87|1172.07|0
1640063100000|2021-12-21 05:05:00|1177.9|1175.1|1178.98|1176.18|1178.98|1176.18|1177.25|1174.45|0
1640063400000|2021-12-21 05:10:00|1178.76|1175.96|1179.41|1176.61|1179.63|1176.83|1177.9|1175.1|0
1640063700000|2021-12-21 05:15:00|1179.19|1176.39|1179.08|1176.28|1179.63|1176.83|1178.54|1175.74|0
1640064000000|2021-12-21 05:20:00|1179.3|1176.5|1179.84|1177.04|1179.84|1177.04|1178.32|1175.52|0
1640064300000|2021-12-21 05:25:00|1179.62|1176.82|1179.08|1176.28|1179.84|1177.04|1178.97|1176.17|0
1640064600000|2021-12-21 05:30:00|1178.97|1176.17|1179.4|1176.6|1179.51|1176.71|1178.54|1175.74|0
1640064900000|2021-12-21 05:35:00|1179.19|1176.39|1179.18|1176.38|1179.19|1176.39|1178.32|1175.52|0
1640065200000|2021-12-21 05:40:00|1179.4|1176.6|1180.37|1177.57|1180.48|1177.68|1179.18|1176.38|0
1640065500000|2021-12-21 05:45:00|1180.27|1177.47|1181.13|1178.33|1181.13|1178.33|1179.83|1177.03|0
1640065800000|2021-12-21 05:50:00|1180.91|1178.11|1180.48|1177.68|1181.56|1178.76|1180.48|1177.68|0
1640066100000|2021-12-21 05:55:00|1180.26|1177.46|1181.34|1178.54|1181.56|1178.76|1180.26|1177.46|0
1640066400000|2021-12-21 06:00:00|1181.13|1178.33|1183.07|1180.27|1183.29|1180.49|1180.8|1178|0
1640066700000|2021-12-21 06:05:00|1183.29|1180.49|1181.77|1178.97|1183.29|1180.49|1181.34|1178.54|0
1640067000000|2021-12-21 06:10:00|1181.56|1178.76|1182.42|1179.62|1182.42|1179.62|1181.12|1178.32|0
1640067300000|2021-12-21 06:15:00|1182.2|1179.4|1183.29|1180.49|1183.5|1180.7|1182.2|1179.4|0
1640067600000|2021-12-21 06:20:00|1183.5|1180.7|1182.63|1179.83|1183.5|1180.7|1182.42|1179.62|0
1640067900000|2021-12-21 06:25:00|1182.74|1179.94|1180.25|1177.45|1182.85|1180.05|1180.25|1177.45|0
1640068200000|2021-12-21 06:30:00|1180.47|1177.67|1181.65|1178.85|1182.2|1179.4|1180.35|1177.55|0
1640068500000|2021-12-21 06:35:00|1181.55|1178.75|1181.76|1178.96|1182.52|1179.72|1181.55|1178.75|0
1640068800000|2021-12-21 06:40:00|1181.55|1178.75|1182.19|1179.39|1182.3|1179.5|1180.89|1178.09|0
1640069100000|2021-12-21 06:45:00|1182.3|1179.5|1184.14|1181.34|1184.14|1181.34|1181.65|1178.85|0
1640069400000|2021-12-21 06:50:00|1183.93|1181.13|1186.96|1184.16|1186.96|1184.16|1183.93|1181.13|0
1640069700000|2021-12-21 06:55:00|1187.18|1184.38|1186.31|1183.51|1187.18|1184.38|1185.98|1183.18|0
1640070000000|2021-12-21 07:00:00|1186.09|1183.29|1182.84|1180.04|1186.09|1183.29|1182.62|1179.82|0
1640070300000|2021-12-21 07:05:00|1182.62|1179.82|1185|1182.2|1185.11|1182.31|1182.19|1179.39|0
1640070600000|2021-12-21 07:10:00|1185.22|1182.42|1185|1182.2|1185.44|1182.64|1183.92|1181.12|0
1640070900000|2021-12-21 07:15:00|1184.78|1181.98|1184.57|1181.77|1186.73|1183.93|1184.35|1181.55|0
1640071200000|2021-12-21 07:20:00|1184.35|1181.55|1183.7|1180.9|1184.56|1181.76|1182.61|1179.81|0
1640071500000|2021-12-21 07:25:00|1183.91|1181.11|1185|1182.2|1185|1182.2|1182.4|1179.6|0
1640071800000|2021-12-21 07:30:00|1184.88|1182.08|1180.55|1177.75|1184.88|1182.08|1180.23|1177.43|0
1640072100000|2021-12-21 07:35:00|1180.44|1177.64|1182.06|1179.26|1182.61|1179.81|1180.23|1177.43|0
1640072400000|2021-12-21 07:40:00|1182.17|1179.37|1179.79|1176.99|1182.39|1179.59|1178.49|1175.69|0
1640072700000|2021-12-21 07:45:00|1179.24|1176.44|1178.06|1175.26|1179.79|1176.99|1176.33|1173.53|0
1640073000000|2021-12-21 07:50:00|1177.84|1175.04|1177.19|1174.39|1178.92|1176.12|1176.32|1173.52|0
1640073300000|2021-12-21 07:55:00|1177.08|1174.28|1177.62|1174.82|1178.27|1175.47|1175.89|1173.09|0
1640073600000|2021-12-21 08:00:00|1176.54|1173.74|1172.75|1169.95|1176.54|1173.74|1170.27|1167.47|0
1640073900000|2021-12-21 08:05:00|1172.26|1170.66|1172.69|1171.09|1174.42|1172.82|1170.74|1169.14|0
1640074200000|2021-12-21 08:10:00|1173.34|1171.74|1174.85|1173.25|1175.07|1173.47|1171.18|1169.58|0
1640074500000|2021-12-21 08:15:00|1174.31|1172.71|1172.47|1170.87|1174.63|1173.03|1170.96|1169.36|0
1640074800000|2021-12-21 08:20:00|1172.36|1170.76|1172.09|1170.49|1175.95|1174.35|1170.74|1169.14|0
1640075100000|2021-12-21 08:25:00|1171.87|1170.27|1168.19|1166.59|1171.87|1170.27|1167.76|1166.16|0
1640075400000|2021-12-21 08:30:00|1167.98|1166.38|1167.76|1166.16|1168.19|1166.59|1165.17|1163.57|0
1640075700000|2021-12-21 08:35:00|1167.86|1166.26|1171.22|1169.62|1171.22|1169.62|1167.76|1166.16|0
1640076000000|2021-12-21 08:40:00|1171|1169.4|1171.86|1170.26|1172.08|1170.48|1169.49|1167.89|0
1640076300000|2021-12-21 08:45:00|1171.65|1170.05|1172.08|1170.48|1173.81|1172.21|1171.21|1169.61|0
1640076600000|2021-12-21 08:50:00|1172.18|1170.58|1172.4|1170.8|1173.81|1172.21|1171.65|1170.05|0
1640076900000|2021-12-21 08:55:00|1172.29|1170.69|1173.59|1171.99|1174.02|1172.42|1171.64|1170.04|0
1640077200000|2021-12-21 09:00:00|1173.37|1171.77|1172.07|1170.47|1173.59|1171.99|1170.56|1168.96|0
1640077500000|2021-12-21 09:05:00|1172.72|1171.12|1175.85|1174.25|1176.4|1174.8|1172.39|1170.79|0
1640077800000|2021-12-21 09:10:00|1175.97|1174.37|1177.91|1176.31|1178.35|1176.75|1175.53|1173.93|0
1640078100000|2021-12-21 09:15:00|1177.7|1176.1|1177.91|1176.31|1178.56|1176.96|1177.05|1175.45|0
1640078400000|2021-12-21 09:20:00|1177.48|1175.88|1176.61|1175.01|1177.48|1175.88|1176.18|1174.58|0
1640078700000|2021-12-21 09:25:00|1176.83|1175.23|1177.69|1176.09|1178.01|1176.41|1176.61|1175.01|0
1640079000000|2021-12-21 09:30:00|1177.8|1176.2|1174.44|1172.84|1177.91|1176.31|1174.23|1172.63|0
1640079300000|2021-12-21 09:35:00|1174.33|1172.73|1175.19|1173.59|1176.61|1175.01|1174.01|1172.41|0
1640079600000|2021-12-21 09:40:00|1175.31|1173.71|1172.49|1170.89|1175.74|1174.14|1172.28|1170.68|0
1640079900000|2021-12-21 09:45:00|1172.28|1170.68|1169.03|1167.43|1172.71|1171.11|1168.81|1167.21|0
1640080200000|2021-12-21 09:50:00|1168.92|1167.32|1171.41|1169.81|1171.41|1169.81|1168.81|1167.21|0
1640080500000|2021-12-21 09:55:00|1171.19|1169.59|1168.59|1166.99|1171.19|1169.59|1167.73|1166.13|0
1640080800000|2021-12-21 10:00:00|1168.7|1167.1|1169.02|1167.42|1169.46|1167.86|1166.65|1165.05|0
1640081100000|2021-12-21 10:05:00|1168.81|1167.21|1170.75|1169.15|1170.97|1169.37|1167.94|1166.34|0
1640081400000|2021-12-21 10:10:00|1170.64|1169.04|1171.72|1170.12|1172.15|1170.55|1170.1|1168.5|0
1640081700000|2021-12-21 10:15:00|1171.83|1170.23|1174.43|1172.83|1174.96|1173.36|1171.83|1170.23|0
1640082000000|2021-12-21 10:20:00|1174.64|1173.04|1175.51|1173.91|1175.72|1174.12|1174.21|1172.61|0
1640082300000|2021-12-21 10:25:00|1175.72|1174.12|1173.13|1171.53|1175.94|1174.34|1172.91|1171.31|0
1640082600000|2021-12-21 10:30:00|1172.91|1171.31|1175.94|1174.34|1175.94|1174.34|1172.69|1171.09|0
1640082900000|2021-12-21 10:35:00|1175.72|1174.12|1176.15|1174.55|1177.67|1176.07|1175.61|1174.01|0
1640083200000|2021-12-21 10:40:00|1176.37|1174.77|1174.74|1173.14|1176.37|1174.77|1174.42|1172.82|0
1640083500000|2021-12-21 10:45:00|1174.96|1173.36|1176.25|1174.65|1177.23|1175.63|1174.42|1172.82|0
1640083800000|2021-12-21 10:50:00|1176.36|1174.76|1176.58|1174.98|1176.58|1174.98|1174.74|1173.14|0
1640084100000|2021-12-21 10:55:00|1176.8|1175.2|1177.88|1176.28|1178.53|1176.93|1175.93|1174.33|0
1640084400000|2021-12-21 11:00:00|1178.2|1176.6|1178.09|1176.49|1179.39|1177.79|1177.88|1176.28|0
1640084700000|2021-12-21 11:05:00|1178.31|1176.71|1179.39|1177.79|1179.61|1178.01|1177.44|1175.84|0
1640085000000|2021-12-21 11:10:00|1179.61|1178.01|1180.91|1179.31|1180.91|1179.31|1178.52|1176.92|0
1640085300000|2021-12-21 11:15:00|1181.12|1179.52|1183.51|1181.91|1183.94|1182.34|1180.26|1178.66|0
1640085600000|2021-12-21 11:20:00|1183.72|1182.12|1183.29|1181.69|1184.81|1183.21|1182.42|1180.82|0
1640085900000|2021-12-21 11:25:00|1183.5|1181.9|1188.06|1186.46|1188.49|1186.89|1183.07|1181.47|0
1640086200000|2021-12-21 11:30:00|1188.28|1186.68|1187.41|1185.81|1188.93|1187.33|1186.54|1184.94|0
1640086500000|2021-12-21 11:35:00|1187.84|1186.24|1187.19|1185.59|1188.93|1187.33|1186.97|1185.37|0
1640086800000|2021-12-21 11:40:00|1186.97|1185.37|1185.67|1184.07|1187.19|1185.59|1185.67|1184.07|0
1640087100000|2021-12-21 11:45:00|1185.88|1184.28|1188.49|1186.89|1188.49|1186.89|1185.67|1184.07|0
1640087400000|2021-12-21 11:50:00|1188.27|1186.67|1187.62|1186.02|1188.49|1186.89|1187.18|1185.58|0
1640087700000|2021-12-21 11:55:00|1187.83|1186.23|1187.18|1185.58|1187.94|1186.34|1187.18|1185.58|0
1640088000000|2021-12-21 12:00:00|1187.4|1185.8|1186.96|1185.36|1187.4|1185.8|1186.09|1184.49|0
1640088300000|2021-12-21 12:05:00|1186.74|1185.14|1185.66|1184.06|1186.96|1185.36|1185.66|1184.06|0
1640088600000|2021-12-21 12:10:00|1185.87|1184.27|1185.87|1184.27|1186.74|1185.14|1185.66|1184.06|0
1640088900000|2021-12-21 12:15:00|1185.98|1184.38|1185.87|1184.27|1186.31|1184.71|1185.44|1183.84|0
1640089200000|2021-12-21 12:20:00|1185.76|1184.16|1186.95|1185.35|1188.04|1186.44|1185.65|1184.05|0
1640089500000|2021-12-21 12:25:00|1187.17|1185.57|1187.6|1186|1188.79|1187.19|1186.95|1185.35|0
1640089800000|2021-12-21 12:30:00|1187.39|1185.79|1186.08|1184.48|1187.6|1186|1185.43|1183.83|0
1640090100000|2021-12-21 12:35:00|1185.65|1184.05|1186.52|1184.92|1187.17|1185.57|1185.43|1183.83|0
1640090400000|2021-12-21 12:40:00|1186.73|1185.13|1186.4|1184.8|1186.95|1185.35|1185.65|1184.05|0
1640090700000|2021-12-21 12:45:00|1186.51|1184.91|1187.6|1186|1188.9|1187.3|1186.3|1184.7|0
1640091000000|2021-12-21 12:50:00|1187.7|1186.1|1189.12|1187.52|1189.65|1188.05|1187.38|1185.78|0
1640091300000|2021-12-21 12:55:00|1189.22|1187.62|1188.9|1187.3|1189.55|1187.95|1188.25|1186.65|0
1640091600000|2021-12-21 13:00:00|1189.11|1187.51|1185.64|1184.04|1189.11|1187.51|1185.64|1184.04|0
1640091900000|2021-12-21 13:05:00|1185.86|1184.26|1182.17|1180.57|1186.07|1184.47|1182.17|1180.57|0
1640092200000|2021-12-21 13:10:00|1182.38|1180.78|1181.08|1179.48|1182.6|1181|1179.78|1178.18|0
1640092500000|2021-12-21 13:15:00|1180.86|1179.26|1182.6|1181|1183.46|1181.86|1180.86|1179.26|0
1640092800000|2021-12-21 13:20:00|1182.38|1180.78|1181.51|1179.91|1182.81|1181.21|1181.08|1179.48|0
1640093100000|2021-12-21 13:25:00|1181.73|1180.13|1182.81|1181.21|1183.24|1181.64|1181.73|1180.13|0
1640093400000|2021-12-21 13:30:00|1182.59|1180.99|1184.11|1182.51|1184.76|1183.16|1181.72|1180.12|0
1640093700000|2021-12-21 13:35:00|1184|1182.4|1182.16|1180.56|1184.11|1182.51|1182.16|1180.56|0
1640094000000|2021-12-21 13:40:00|1182.37|1180.77|1182.8|1181.2|1183.24|1181.64|1181.94|1180.34|0
1640094300000|2021-12-21 13:45:00|1183.02|1181.42|1181.82|1180.22|1184.76|1183.16|1181.39|1179.79|0
1640094600000|2021-12-21 13:50:00|1181.72|1180.12|1184.32|1182.72|1184.64|1183.04|1181.72|1180.12|0
1640094900000|2021-12-21 13:55:00|1184.54|1182.94|1185.07|1183.47|1186.27|1184.67|1183.67|1182.07|0
1640095200000|2021-12-21 14:00:00|1184.97|1183.37|1181.93|1180.33|1185.62|1184.02|1181.93|1180.33|0
1640095500000|2021-12-21 14:05:00|1182.15|1180.55|1182.58|1180.98|1182.8|1181.2|1181.38|1179.78|0
1640095800000|2021-12-21 14:10:00|1182.36|1180.76|1181.28|1179.68|1183.01|1181.41|1180.63|1179.03|0
1640096100000|2021-12-21 14:15:00|1181.49|1179.89|1181.71|1180.11|1182.14|1180.54|1180.19|1178.59|0
1640096400000|2021-12-21 14:20:00|1181.49|1179.89|1180.41|1178.81|1181.71|1180.11|1179.76|1178.16|0
1640096700000|2021-12-21 14:25:00|1180.62|1179.02|1179.75|1178.15|1181.49|1179.89|1179.32|1177.72|0
1640097000000|2021-12-21 14:30:00|1180.84|1179.24|1181.27|1179.67|1186.48|1184.88|1180.84|1179.24|0
1640097300000|2021-12-21 14:35:00|1180.84|1179.24|1185.39|1183.79|1187.34|1185.74|1179.32|1177.72|0
1640097600000|2021-12-21 14:40:00|1185.61|1184.01|1177.15|1175.55|1185.61|1184.01|1174.77|1173.17|0
1640097900000|2021-12-21 14:45:00|1177.36|1175.76|1171.09|1169.49|1177.36|1175.76|1170.87|1169.27|0
1640098200000|2021-12-21 14:50:00|1170.65|1169.05|1169.57|1167.97|1173.25|1171.65|1167.41|1165.81|0
1640098500000|2021-12-21 14:55:00|1169.35|1167.75|1170|1168.4|1171.52|1169.92|1167.62|1166.02|0
1640098800000|2021-12-21 15:00:00|1170.1|1168.5|1169.35|1167.75|1173.89|1172.29|1168.7|1167.1|0
1640099100000|2021-12-21 15:05:00|1168.92|1167.32|1171.51|1169.91|1172.59|1170.99|1168.49|1166.89|0
1640099400000|2021-12-21 15:10:00|1170.86|1169.26|1174.43|1172.83|1175.19|1173.59|1170|1168.4|0
1640099700000|2021-12-21 15:15:00|1174.32|1172.72|1179.3|1177.7|1179.3|1177.7|1174.21|1172.61|0
1640100000000|2021-12-21 15:20:00|1179.52|1177.92|1172.8|1171.2|1182.1|1180.5|1172.8|1171.2|0
1640100300000|2021-12-21 15:25:00|1172.59|1170.99|1165.02|1163.42|1172.8|1171.2|1163.08|1161.48|0
1640100600000|2021-12-21 15:30:00|1165.24|1163.64|1163.08|1161.48|1167.62|1166.02|1163.08|1161.48|0
1640100900000|2021-12-21 15:35:00|1163.29|1161.69|1163.72|1162.12|1165.89|1164.29|1159.84|1158.24|0
1640101200000|2021-12-21 15:40:00|1163.29|1161.69|1166.75|1165.15|1167.83|1166.23|1163.29|1161.69|0
1640101500000|2021-12-21 15:45:00|1166.32|1164.72|1166.1|1164.5|1168.48|1166.88|1161.78|1160.18|0
1640101800000|2021-12-21 15:50:00|1165.88|1164.28|1167.84|1166.24|1169.12|1167.52|1165.02|1163.42|0
1640102100000|2021-12-21 15:55:00|1167.62|1166.02|1169.14|1167.54|1170.22|1168.62|1167.41|1165.81|0
1640102400000|2021-12-21 16:00:00|1168.7|1167.1|1171.52|1169.92|1171.52|1169.92|1166.64|1165.04|0
1640102700000|2021-12-21 16:05:00|1171.73|1170.13|1179.1|1177.5|1179.75|1178.15|1171.73|1170.13|0
1640103000000|2021-12-21 16:10:00|1179.32|1177.72|1179.32|1177.72|1179.54|1177.94|1176.5|1174.9|0
1640103300000|2021-12-21 16:15:00|1179.1|1177.5|1175.63|1174.03|1179.1|1177.5|1174.98|1173.38|0
1640103600000|2021-12-21 16:20:00|1176.06|1174.46|1174.98|1173.38|1177.15|1175.55|1174.33|1172.73|0
1640103900000|2021-12-21 16:25:00|1174.76|1173.16|1176.28|1174.68|1177.14|1175.54|1174.33|1172.73|0
1640104200000|2021-12-21 16:30:00|1176.71|1175.11|1177.13|1175.53|1180.75|1179.15|1176.28|1174.68|0
1640104500000|2021-12-21 16:35:00|1176.7|1175.1|1184.5|1182.9|1184.72|1183.12|1175.83|1174.23|0
1640104800000|2021-12-21 16:40:00|1185.15|1183.55|1192.99|1191.39|1192.99|1191.39|1184.29|1182.69|0
1640105100000|2021-12-21 16:45:00|1193.2|1191.6|1189.5|1187.9|1193.2|1191.6|1189.28|1187.68|0
1640105400000|2021-12-21 16:50:00|1189.94|1188.34|1191.68|1190.08|1192.11|1190.51|1189.28|1187.68|0
1640105700000|2021-12-21 16:55:00|1191.89|1190.29|1188.41|1186.81|1192.33|1190.73|1186.67|1185.07|0
1640106000000|2021-12-21 17:00:00|1188.85|1187.25|1189.06|1187.46|1191.89|1190.29|1188.19|1186.59|0
1640106300000|2021-12-21 17:05:00|1188.84|1187.24|1192.54|1190.94|1192.54|1190.94|1187.97|1186.37|0
1640106600000|2021-12-21 17:10:00|1192.32|1190.72|1196.46|1194.86|1197.77|1196.17|1191.24|1189.64|0
1640106900000|2021-12-21 17:15:00|1196.68|1195.08|1196.9|1195.3|1198.21|1196.61|1195.59|1193.99|0
1640107200000|2021-12-21 17:20:00|1196.68|1195.08|1197.33|1195.73|1197.33|1195.73|1194.72|1193.12|0
1640107500000|2021-12-21 17:25:00|1197.11|1195.51|1199.92|1198.32|1200.14|1198.54|1196.02|1194.42|0
1640107800000|2021-12-21 17:30:00|1201.01|1199.41|1201.88|1200.28|1202.97|1201.37|1199.27|1197.67|0
1640108100000|2021-12-21 17:35:00|1201.67|1200.07|1202.2|1200.6|1203.63|1202.03|1200.57|1198.97|0
1640108400000|2021-12-21 17:40:00|1202.54|1200.94|1201.01|1199.41|1202.75|1201.15|1200.57|1198.97|0
1640108700000|2021-12-21 17:45:00|1201.23|1199.63|1202.75|1201.15|1204.06|1202.46|1201.01|1199.41|0
1640109000000|2021-12-21 17:50:00|1202.53|1200.93|1204.71|1203.11|1206.68|1205.08|1202.1|1200.5|0
1640109300000|2021-12-21 17:55:00|1204.93|1203.33|1207.33|1205.73|1207.99|1206.39|1204.71|1203.11|0
1640109600000|2021-12-21 18:00:00|1207.11|1205.51|1205.36|1203.76|1207.33|1205.73|1204.93|1203.33|0
1640109900000|2021-12-21 18:05:00|1205.58|1203.98|1205.14|1203.54|1205.8|1204.2|1203.29|1201.69|0
1640110200000|2021-12-21 18:10:00|1205.36|1203.76|1203.18|1201.58|1205.36|1203.76|1201.87|1200.27|0
1640110500000|2021-12-21 18:15:00|1202.96|1201.36|1203.18|1201.58|1204.49|1202.89|1202.3|1200.7|0
1640110800000|2021-12-21 18:20:00|1202.96|1201.36|1206.45|1204.85|1206.89|1205.29|1202.96|1201.36|0
1640111100000|2021-12-21 18:25:00|1206.67|1205.07|1206.67|1205.07|1206.89|1205.29|1205.14|1203.54|0
1640111400000|2021-12-21 18:30:00|1207.1|1205.5|1208.41|1206.81|1208.41|1206.81|1206.45|1204.85|0
1640111700000|2021-12-21 18:35:00|1208.19|1206.59|1209.5|1207.9|1210.81|1209.21|1207.97|1206.37|0
1640112000000|2021-12-21 18:40:00|1209.28|1207.68|1211.25|1209.65|1211.9|1210.3|1209.06|1207.46|0
1640112300000|2021-12-21 18:45:00|1211.47|1209.87|1212.56|1210.96|1212.78|1211.18|1211.03|1209.43|0
1640112600000|2021-12-21 18:50:00|1212.78|1211.18|1210.15|1208.55|1212.78|1211.18|1209.72|1208.12|0
1640112900000|2021-12-21 18:55:00|1210.59|1208.99|1209.71|1208.11|1210.59|1208.99|1209.5|1207.9|0
1640113200000|2021-12-21 19:00:00|1209.93|1208.33|1212.33|1210.73|1212.99|1211.39|1208.84|1207.24|0
1640113500000|2021-12-21 19:05:00|1211.68|1210.08|1211.24|1209.64|1212.77|1211.17|1210.37|1208.77|0
1640113800000|2021-12-21 19:10:00|1211.46|1209.86|1210.8|1209.2|1212.11|1210.51|1210.58|1208.98|0
1640114100000|2021-12-21 19:15:00|1211.02|1209.42|1210.36|1208.76|1211.02|1209.42|1209.49|1207.89|0
1640114400000|2021-12-21 19:20:00|1210.58|1208.98|1208.64|1207.04|1210.58|1208.98|1207.74|1206.14|0
1640114700000|2021-12-21 19:25:00|1208.86|1207.26|1211.48|1209.88|1211.7|1210.1|1208.64|1207.04|0
1640115000000|2021-12-21 19:30:00|1212.14|1210.54|1212.13|1210.53|1213.45|1211.85|1211.26|1209.66|0
1640115300000|2021-12-21 19:35:00|1212.35|1210.75|1207|1205.4|1212.57|1210.97|1207|1205.4|0
1640115600000|2021-12-21 19:40:00|1207.77|1206.17|1207.76|1206.16|1210.17|1208.57|1207.11|1205.51|0
1640115900000|2021-12-21 19:45:00|1207.55|1205.95|1211.26|1209.66|1213.33|1211.73|1207.55|1205.95|0
1640116200000|2021-12-21 19:50:00|1211.47|1209.87|1212.78|1211.18|1213.22|1211.62|1211.25|1209.65|0
1640116500000|2021-12-21 19:55:00|1212.56|1210.96|1216.06|1214.46|1216.06|1214.46|1212.56|1210.96|0
1640116800000|2021-12-21 20:00:00|1215.84|1214.24|1216.06|1214.46|1217.15|1215.55|1214.97|1213.37|0
1640117100000|2021-12-21 20:05:00|1215.84|1214.24|1212.56|1210.96|1215.84|1214.24|1212.56|1210.96|0
1640117400000|2021-12-21 20:10:00|1212.78|1211.18|1214.31|1212.71|1215.18|1213.58|1212.56|1210.96|0
1640117700000|2021-12-21 20:15:00|1214.74|1213.14|1214.74|1213.14|1215.62|1214.02|1213.21|1211.61|0
1640118000000|2021-12-21 20:20:00|1214.52|1212.92|1211.9|1210.3|1214.96|1213.36|1211.9|1210.3|0
1640118300000|2021-12-21 20:25:00|1212.34|1210.74|1212.77|1211.17|1213.86|1212.26|1211.9|1210.3|0
1640118600000|2021-12-21 20:30:00|1212.55|1210.95|1211.9|1210.3|1214.3|1212.7|1211.9|1210.3|0
1640118900000|2021-12-21 20:35:00|1212.11|1210.51|1209.93|1208.33|1213.21|1211.61|1208.4|1206.8|0
1640119200000|2021-12-21 20:40:00|1209.71|1208.11|1206|1204.4|1210.15|1208.55|1205.56|1203.96|0
1640119500000|2021-12-21 20:45:00|1206.22|1204.62|1203.82|1202.22|1206.22|1204.62|1202.73|1201.13|0
1640119800000|2021-12-21 20:50:00|1205.56|1203.96|1217.13|1215.53|1217.13|1215.53|1205.56|1203.96|0
1640120100000|2021-12-21 20:55:00|1216.26|1214.66|1218.01|1216.41|1219.98|1218.38|1214.29|1212.69|0
1640120400000|2021-12-21 21:00:00|1219.1|1217.5|1217.13|1215.53|1219.1|1217.5|1214.73|1213.13|0
1640120700000|2021-12-21 21:05:00|1217.57|1215.97|1218.66|1217.06|1219.1|1217.5|1217.57|1215.97|0
1640121000000|2021-12-21 21:10:00|1218.44|1216.84|1217.78|1216.18|1218.44|1216.84|1217.56|1215.96|0
1640121300000|2021-12-21 21:15:00|1218.6|1215.8|1219.47|1216.67|1219.69|1216.89|1218.6|1215.8|0
1640121600000|2021-12-21 21:20:00|1219.69|1216.89|1221.11|1218.31|1221.22|1218.42|1219.04|1216.24|0
1640121900000|2021-12-21 21:25:00|1221.22|1218.42|1220.78|1217.98|1221.22|1218.42|1220.67|1217.87|0
1640122200000|2021-12-21 21:30:00|1221|1218.2|1221|1218.2|1221.22|1218.42|1220.56|1217.76|0
1640122500000|2021-12-21 21:35:00|1220.78|1217.98|1221|1218.2|1221|1218.2|1220.78|1217.98|0
1640122800000|2021-12-21 21:40:00|1221.22|1218.42|1221.22|1218.42|1221.22|1218.42|1221|1218.2|0
1640123100000|2021-12-21 21:45:00|1221|1218.2|1221|1218.2|1221.43|1218.63|1220.78|1217.98|0
1640123400000|2021-12-21 21:50:00|1220.78|1217.98|1221.21|1218.41|1221.43|1218.63|1220.78|1217.98|0
1640123700000|2021-12-21 21:55:00|1220.99|1218.19|1220.66|1217.86|1221.43|1218.63|1220.66|1217.86|0
1640124000000|2021-12-21 22:00:00|1221.14|1218.34|1221.33|1218.53|1221.59|1218.79|1221.02|1218.22|0
1640124300000|2021-12-21 22:05:00|1221.43|1218.63|1221.37|1218.57|1221.46|1218.66|1221.02|1218.22|0
1640124600000|2021-12-21 22:10:00|1221.17|1218.37|1221.01|1218.21|1221.17|1218.37|1220.92|1218.12|0
1640124900000|2021-12-21 22:15:00|1221.07|1218.27|1220.88|1218.08|1221.07|1218.27|1220.85|1218.05|0
1640125200000|2021-12-21 22:20:00|1220.85|1218.05|1220.65|1217.85|1220.88|1218.08|1220.49|1217.69|0
1640125500000|2021-12-21 22:25:00|1220.84|1218.04|1221.01|1218.21|1221.1|1218.3|1220.84|1218.04|0
1640125800000|2021-12-21 22:30:00|1221.07|1218.27|1221.16|1218.36|1221.23|1218.43|1221.01|1218.21|0
1640126100000|2021-12-21 22:35:00|1221.23|1218.43|1220.84|1218.04|1221.23|1218.43|1220.84|1218.04|0
1640126400000|2021-12-21 22:40:00|1220.91|1218.11|1220.84|1218.04|1221.16|1218.36|1220.74|1217.94|0
1640126700000|2021-12-21 22:45:00|1220.74|1217.94|1220.45|1217.65|1220.74|1217.94|1220.45|1217.65|0
1640127000000|2021-12-21 22:50:00|1220.52|1217.72|1220.61|1217.81|1220.62|1217.82|1220.52|1217.72|0
1640127300000|2021-12-21 22:55:00|1220.68|1217.88|1219.94|1217.14|1220.68|1217.88|1219.5|1216.7|0
1640127600000|2021-12-21 23:00:00|1220.2|1217.4|1219.66|1216.86|1221.19|1218.39|1217.91|1215.11|0
1640127900000|2021-12-21 23:05:00|1219.22|1216.42|1219.22|1216.42|1220.53|1217.73|1218.56|1215.76|0
1640128200000|2021-12-21 23:10:00|1219.66|1216.86|1218.34|1215.54|1219.66|1216.86|1218.12|1215.32|0
1640128500000|2021-12-21 23:15:00|1218.12|1215.32|1216.15|1213.35|1218.34|1215.54|1216.15|1213.35|0
1640128800000|2021-12-21 23:20:00|1216.59|1213.79|1217.57|1214.77|1217.68|1214.88|1216.37|1213.57|0
1640129100000|2021-12-21 23:25:00|1217.46|1214.66|1216.81|1214.01|1217.57|1214.77|1216.59|1213.79|0
1640129400000|2021-12-21 23:30:00|1217.13|1214.33|1218.33|1215.53|1218.34|1215.54|1215.82|1213.02|0
1640129700000|2021-12-21 23:35:00|1218.22|1215.42|1217.46|1214.66|1218.33|1215.53|1217.24|1214.44|0
1640130000000|2021-12-21 23:40:00|1217.24|1214.44|1216.58|1213.78|1217.46|1214.66|1216.36|1213.56|0
1640130300000|2021-12-21 23:45:00|1216.36|1213.56|1216.14|1213.34|1217.46|1214.66|1215.71|1212.91|0
1640130600000|2021-12-21 23:50:00|1215.92|1213.12|1216.8|1214|1216.8|1214|1215.92|1213.12|0
1640130900000|2021-12-21 23:55:00|1216.58|1213.78|1217.01|1214.21|1217.45|1214.65|1216.36|1213.56|0
1640131200000|2021-12-22 00:00:00|1216.36|1213.56|1218.76|1215.96|1219.2|1216.4|1216.36|1213.56|0
1640131500000|2021-12-22 00:05:00|1218.54|1215.74|1217.89|1215.09|1219.2|1216.4|1217.23|1214.43|0
1640131800000|2021-12-22 00:10:00|1217.67|1214.87|1217.99|1215.19|1218.76|1215.96|1217.45|1214.65|0
1640132100000|2021-12-22 00:15:00|1217.88|1215.08|1216.13|1213.33|1217.88|1215.08|1215.7|1212.9|0
1640132400000|2021-12-22 00:20:00|1216.02|1213.22|1217.77|1214.97|1217.77|1214.97|1214.6|1211.8|0
1640132700000|2021-12-22 00:25:00|1217.66|1214.86|1218.32|1215.52|1218.76|1215.96|1217.44|1214.64|0
1640133000000|2021-12-22 00:30:00|1218.53|1215.73|1217.88|1215.08|1218.53|1215.73|1217.33|1214.53|0
1640133300000|2021-12-22 00:35:00|1218.1|1215.3|1217.44|1214.64|1218.2|1215.4|1217.22|1214.42|0
1640133600000|2021-12-22 00:40:00|1217.32|1214.52|1217.32|1214.52|1218.31|1215.51|1217|1214.2|0
1640133900000|2021-12-22 00:45:00|1217.44|1214.64|1216.45|1213.65|1217.65|1214.85|1216.12|1213.32|0
1640134200000|2021-12-22 00:50:00|1216.56|1213.76|1217|1214.2|1217.21|1214.41|1216.23|1213.43|0
1640134500000|2021-12-22 00:55:00|1217.1|1214.3|1215.68|1212.88|1217.87|1215.07|1215.25|1212.45|0
1640134800000|2021-12-22 01:00:00|1215.9|1213.1|1217.43|1214.63|1217.43|1214.63|1215.68|1212.88|0
1640135100000|2021-12-22 01:05:00|1217.21|1214.41|1218.3|1215.5|1218.96|1216.16|1217.21|1214.41|0
1640135400000|2021-12-22 01:10:00|1218.19|1215.39|1217.86|1215.06|1218.52|1215.72|1217.64|1214.84|0
1640135700000|2021-12-22 01:15:00|1217.64|1214.84|1217.86|1215.06|1218.08|1215.28|1216.99|1214.19|0
1640136000000|2021-12-22 01:20:00|1218.08|1215.28|1218.3|1215.5|1219.17|1216.37|1218.08|1215.28|0
1640136300000|2021-12-22 01:25:00|1218.52|1215.72|1218.73|1215.93|1219.17|1216.37|1218.08|1215.28|0
1640136600000|2021-12-22 01:30:00|1218.95|1216.15|1219.17|1216.37|1219.61|1216.81|1218.51|1215.71|0
1640136900000|2021-12-22 01:35:00|1219.39|1216.59|1220.7|1217.9|1221.02|1218.22|1218.95|1216.15|0
1640137200000|2021-12-22 01:40:00|1220.8|1218|1219.82|1217.02|1220.92|1218.12|1219.38|1216.58|0
1640137500000|2021-12-22 01:45:00|1219.6|1216.8|1216.98|1214.18|1219.6|1216.8|1216.98|1214.18|0
1640137800000|2021-12-22 01:50:00|1217.08|1214.28|1216.32|1213.52|1217.41|1214.61|1215.33|1212.53|0
1640138100000|2021-12-22 01:55:00|1216.54|1213.74|1215.88|1213.08|1216.98|1214.18|1215.88|1213.08|0
1640138400000|2021-12-22 02:00:00|1215.99|1213.19|1217.19|1214.39|1217.41|1214.61|1215.88|1213.08|0
1640138700000|2021-12-22 02:05:00|1217.3|1214.5|1216.75|1213.95|1217.3|1214.5|1216.32|1213.52|0
1640139000000|2021-12-22 02:10:00|1216.97|1214.17|1216.97|1214.17|1217.41|1214.61|1216.75|1213.95|0
1640139300000|2021-12-22 02:15:00|1216.75|1213.95|1215|1212.2|1217.19|1214.39|1215|1212.2|0
1640139600000|2021-12-22 02:20:00|1214.56|1211.76|1215.76|1212.96|1216.41|1213.61|1214.34|1211.54|0
1640139900000|2021-12-22 02:25:00|1215.87|1213.07|1217.07|1214.27|1217.07|1214.27|1215.43|1212.63|0
1640140200000|2021-12-22 02:30:00|1216.96|1214.16|1216.52|1213.72|1217.18|1214.38|1216.19|1213.39|0
1640140500000|2021-12-22 02:35:00|1216.41|1213.61|1216.09|1213.29|1216.52|1213.72|1215.65|1212.85|0
1640140800000|2021-12-22 02:40:00|1215.87|1213.07|1214.34|1211.54|1216.09|1213.29|1214.34|1211.54|0
1640141100000|2021-12-22 02:45:00|1214.12|1211.32|1212.15|1209.35|1214.34|1211.54|1211.93|1209.13|0
1640141400000|2021-12-22 02:50:00|1211.93|1209.13|1212.58|1209.78|1212.91|1210.11|1211.38|1208.58|0
1640141700000|2021-12-22 02:55:00|1212.69|1209.89|1212.8|1210|1213.02|1210.22|1212.36|1209.56|0
1640142000000|2021-12-22 03:00:00|1212.58|1209.78|1211.71|1208.91|1212.8|1210|1211.05|1208.25|0
1640142300000|2021-12-22 03:05:00|1211.81|1209.01|1213.02|1210.22|1213.23|1210.43|1211.81|1209.01|0
1640142600000|2021-12-22 03:10:00|1212.8|1210|1213.12|1210.32|1213.23|1210.43|1212.36|1209.56|0
1640142900000|2021-12-22 03:15:00|1213.23|1210.43|1213.01|1210.21|1213.23|1210.43|1212.79|1209.99|0
1640143200000|2021-12-22 03:20:00|1212.9|1210.1|1213.23|1210.43|1213.23|1210.43|1212.24|1209.44|0
1640143500000|2021-12-22 03:25:00|1213.01|1210.21|1213.88|1211.08|1214.54|1211.74|1213.01|1210.21|0
1640143800000|2021-12-22 03:30:00|1214.32|1211.52|1214.97|1212.17|1215.19|1212.39|1214.1|1211.3|0
1640144100000|2021-12-22 03:35:00|1215.19|1212.39|1214.86|1212.06|1215.63|1212.83|1214.64|1211.84|0
1640144400000|2021-12-22 03:40:00|1214.75|1211.95|1214.31|1211.51|1214.97|1212.17|1213.88|1211.08|0
1640144700000|2021-12-22 03:45:00|1214.42|1211.62|1214.2|1211.4|1214.53|1211.73|1213.66|1210.86|0
1640145000000|2021-12-22 03:50:00|1214.42|1211.62|1213.87|1211.07|1214.75|1211.95|1213.87|1211.07|0
1640145300000|2021-12-22 03:55:00|1213.66|1210.86|1213.87|1211.07|1214.09|1211.29|1213.22|1210.42|0
1640145600000|2021-12-22 04:00:00|1214.09|1211.29|1214.31|1211.51|1214.31|1211.51|1213.87|1211.07|0
1640145900000|2021-12-22 04:05:00|1214.75|1211.95|1214.52|1211.72|1215.4|1212.6|1214.52|1211.72|0
1640146200000|2021-12-22 04:10:00|1214.74|1211.94|1214.09|1211.29|1214.74|1211.94|1213.87|1211.07|0
1640146500000|2021-12-22 04:15:00|1213.97|1211.17|1214.3|1211.5|1214.3|1211.5|1213.87|1211.07|0
1640146800000|2021-12-22 04:20:00|1214.19|1211.39|1214.3|1211.5|1214.3|1211.5|1213.65|1210.85|0
1640147100000|2021-12-22 04:25:00|1214.19|1211.39|1213.64|1210.84|1214.52|1211.72|1213.64|1210.84|0
1640147400000|2021-12-22 04:30:00|1213.53|1210.73|1213.86|1211.06|1213.86|1211.06|1213.21|1210.41|0
1640147700000|2021-12-22 04:35:00|1213.75|1210.95|1214.08|1211.28|1214.3|1211.5|1213.75|1210.95|0
1640148000000|2021-12-22 04:40:00|1213.96|1211.16|1213.86|1211.06|1214.08|1211.28|1213.64|1210.84|0
1640148300000|2021-12-22 04:45:00|1214.08|1211.28|1214.51|1211.71|1214.51|1211.71|1213.96|1211.16|0
1640148600000|2021-12-22 04:50:00|1214.62|1211.82|1214.18|1211.38|1214.73|1211.93|1213.96|1211.16|0
1640148900000|2021-12-22 04:55:00|1214.07|1211.27|1213.85|1211.05|1214.29|1211.49|1213.42|1210.62|0
1640149200000|2021-12-22 05:00:00|1214.07|1211.27|1216.04|1213.24|1216.25|1213.45|1213.63|1210.83|0
1640149500000|2021-12-22 05:05:00|1215.92|1213.12|1213.19|1210.39|1216.04|1213.24|1212.97|1210.17|0
1640149800000|2021-12-22 05:10:00|1213.08|1210.28|1212.97|1210.17|1213.63|1210.83|1212.76|1209.96|0
1640150100000|2021-12-22 05:15:00|1212.75|1209.95|1212.32|1209.52|1212.97|1210.17|1212.1|1209.3|0
1640150400000|2021-12-22 05:20:00|1212.2|1209.4|1212.2|1209.4|1212.53|1209.73|1211.66|1208.86|0
1640150700000|2021-12-22 05:25:00|1212.31|1209.51|1213.4|1210.6|1213.4|1210.6|1212.31|1209.51|0
1640151000000|2021-12-22 05:30:00|1213.29|1210.49|1214.93|1212.13|1215.15|1212.35|1213.29|1210.49|0
1640151300000|2021-12-22 05:35:00|1214.82|1212.02|1214.49|1211.69|1215.15|1212.35|1214.38|1211.58|0
1640151600000|2021-12-22 05:40:00|1214.6|1211.8|1212.74|1209.94|1214.6|1211.8|1212.74|1209.94|0
1640151900000|2021-12-22 05:45:00|1212.85|1210.05|1213.94|1211.14|1213.94|1211.14|1212.74|1209.94|0
1640152200000|2021-12-22 05:50:00|1214.05|1211.25|1214.27|1211.47|1214.93|1212.13|1213.72|1210.92|0
1640152500000|2021-12-22 05:55:00|1214.49|1211.69|1215.69|1212.89|1215.8|1213|1214.16|1211.36|0
1640152800000|2021-12-22 06:00:00|1215.8|1213|1214.7|1211.9|1216.24|1213.44|1214.27|1211.47|0
1640153100000|2021-12-22 06:05:00|1214.92|1212.12|1216.77|1213.97|1217.11|1214.31|1214.7|1211.9|0
1640153400000|2021-12-22 06:10:00|1216.67|1213.87|1216.45|1213.65|1217.76|1214.96|1216.34|1213.54|0
1640153700000|2021-12-22 06:15:00|1216.67|1213.87|1219.07|1216.27|1219.4|1216.6|1216.23|1213.43|0
1640154000000|2021-12-22 06:20:00|1218.85|1216.05|1219.61|1216.81|1220.71|1217.91|1218.42|1215.62|0
1640154300000|2021-12-22 06:25:00|1219.73|1216.93|1218.3|1215.5|1219.73|1216.93|1217.98|1215.18|0
1640154600000|2021-12-22 06:30:00|1218.85|1216.05|1218.63|1215.83|1220.05|1217.25|1218.63|1215.83|0
1640154900000|2021-12-22 06:35:00|1218.52|1215.72|1216.76|1213.96|1218.95|1216.15|1216.66|1213.86|0
1640155200000|2021-12-22 06:40:00|1216.88|1214.08|1217.2|1214.4|1217.53|1214.73|1216.33|1213.53|0
1640155500000|2021-12-22 06:45:00|1216.88|1214.08|1217.09|1214.29|1217.09|1214.29|1216.44|1213.64|0
1640155800000|2021-12-22 06:50:00|1216.87|1214.07|1216.32|1213.52|1216.87|1214.07|1215.78|1212.98|0
1640156100000|2021-12-22 06:55:00|1216.44|1213.64|1215.45|1212.65|1216.87|1214.07|1214.47|1211.67|0
1640156400000|2021-12-22 07:00:00|1215.34|1212.54|1216|1213.2|1216|1213.2|1214.57|1211.77|0
1640156700000|2021-12-22 07:05:00|1216.1|1213.3|1215.56|1212.76|1216.21|1213.41|1214.57|1211.77|0
1640157000000|2021-12-22 07:10:00|1215.77|1212.97|1217.08|1214.28|1218.18|1215.38|1215.56|1212.76|0
1640157300000|2021-12-22 07:15:00|1216.97|1214.17|1215.66|1212.86|1217.19|1214.39|1215.12|1212.32|0
1640157600000|2021-12-22 07:20:00|1215.55|1212.75|1216.09|1213.29|1216.53|1213.73|1215.55|1212.75|0
1640157900000|2021-12-22 07:25:00|1215.99|1213.19|1214.34|1211.54|1216.21|1213.41|1214.24|1211.44|0
1640158200000|2021-12-22 07:30:00|1213.8|1211|1214.02|1211.22|1214.24|1211.44|1213.36|1210.56|0
1640158500000|2021-12-22 07:35:00|1214.24|1211.44|1213.8|1211|1214.56|1211.76|1213.58|1210.78|0
1640158800000|2021-12-22 07:40:00|1213.9|1211.1|1214.89|1212.09|1214.89|1212.09|1213.58|1210.78|0
1640159100000|2021-12-22 07:45:00|1214.56|1211.76|1213.79|1210.99|1214.56|1211.76|1212.7|1209.9|0
1640159400000|2021-12-22 07:50:00|1214.01|1211.21|1212.48|1209.68|1214.01|1211.21|1212.04|1209.24|0
1640159700000|2021-12-22 07:55:00|1212.7|1209.9|1212.7|1209.9|1214.23|1211.43|1212.48|1209.68|0
1640160000000|2021-12-22 08:00:00|1212.92|1210.12|1213.96|1211.16|1214.23|1211.43|1212.48|1209.68|0
1640160300000|2021-12-22 08:05:00|1213.57|1211.97|1212.26|1210.66|1213.57|1211.97|1211.61|1210.01|0
1640160600000|2021-12-22 08:10:00|1212.15|1210.55|1214.44|1212.84|1215.1|1213.5|1212.15|1210.55|0
1640160900000|2021-12-22 08:15:00|1214.23|1212.63|1211.6|1210|1214.55|1212.95|1211.39|1209.79|0
1640161200000|2021-12-22 08:20:00|1211.39|1209.79|1210.73|1209.13|1212.26|1210.66|1209.2|1207.6|0
1640161500000|2021-12-22 08:25:00|1210.51|1208.91|1209.85|1208.25|1210.73|1209.13|1209.2|1207.6|0
1640161800000|2021-12-22 08:30:00|1209.42|1207.82|1208.11|1206.51|1210.73|1209.13|1206.8|1205.2|0
1640162100000|2021-12-22 08:35:00|1207.99|1206.39|1205.16|1203.56|1208.11|1206.51|1205.05|1203.45|0
1640162400000|2021-12-22 08:40:00|1205.05|1203.45|1207.23|1205.63|1208.54|1206.94|1203.53|1201.93|0
1640162700000|2021-12-22 08:45:00|1207.01|1205.41|1210.5|1208.9|1210.72|1209.12|1206.58|1204.98|0
1640163000000|2021-12-22 08:50:00|1210.72|1209.12|1209.63|1208.03|1210.94|1209.34|1208.76|1207.16|0
1640163300000|2021-12-22 08:55:00|1209.73|1208.13|1209.19|1207.59|1210.5|1208.9|1208.97|1207.37|0
1640163600000|2021-12-22 09:00:00|1209.41|1207.81|1209.84|1208.24|1210.06|1208.46|1208.53|1206.93|0
1640163900000|2021-12-22 09:05:00|1209.41|1207.81|1209.19|1207.59|1210.5|1208.9|1208.53|1206.93|0
1640164200000|2021-12-22 09:10:00|1209.29|1207.69|1211.37|1209.77|1211.8|1210.2|1208.53|1206.93|0
1640164500000|2021-12-22 09:15:00|1211.58|1209.98|1212.89|1211.29|1213.11|1211.51|1210.82|1209.22|0
1640164800000|2021-12-22 09:20:00|1213.11|1211.51|1211.36|1209.76|1213.55|1211.95|1210.93|1209.33|0
1640165100000|2021-12-22 09:25:00|1210.93|1209.33|1210.71|1209.11|1212.02|1210.42|1210.49|1208.89|0
1640165400000|2021-12-22 09:30:00|1210.92|1209.32|1212.67|1211.07|1213.11|1211.51|1210.49|1208.89|0
1640165700000|2021-12-22 09:35:00|1212.99|1211.39|1211.79|1210.19|1213.11|1211.51|1211.36|1209.76|0
1640166000000|2021-12-22 09:40:00|1211.68|1210.08|1210.7|1209.1|1211.79|1210.19|1210.48|1208.88|0
1640166300000|2021-12-22 09:45:00|1210.92|1209.32|1210.04|1208.44|1211.14|1209.54|1209.39|1207.79|0
1640166600000|2021-12-22 09:50:00|1210.26|1208.66|1211.02|1209.42|1212.01|1210.41|1209.61|1208.01|0
1640166900000|2021-12-22 09:55:00|1210.92|1209.32|1210.26|1208.66|1211.57|1209.97|1209.39|1207.79|0
1640167200000|2021-12-22 10:00:00|1210.48|1208.88|1210.91|1209.31|1211.67|1210.07|1209.39|1207.79|0
1640167500000|2021-12-22 10:05:00|1211.13|1209.53|1211.57|1209.97|1211.57|1209.97|1210.14|1208.54|0
1640167800000|2021-12-22 10:10:00|1211.78|1210.18|1211.78|1210.18|1212.32|1210.72|1211.13|1209.53|0
1640168100000|2021-12-22 10:15:00|1212|1210.4|1212.32|1210.72|1212.87|1211.27|1212|1210.4|0
1640168400000|2021-12-22 10:20:00|1212.22|1210.62|1211.78|1210.18|1212.87|1211.27|1211.56|1209.96|0
1640168700000|2021-12-22 10:25:00|1212|1210.4|1212.43|1210.83|1212.87|1211.27|1211.56|1209.96|0
1640169000000|2021-12-22 10:30:00|1212.65|1211.05|1210.9|1209.3|1213.09|1211.49|1210.68|1209.08|0
1640169300000|2021-12-22 10:35:00|1211.34|1209.74|1214.18|1212.58|1214.18|1212.58|1211.34|1209.74|0
1640169600000|2021-12-22 10:40:00|1214.39|1212.79|1215.92|1214.32|1216.8|1215.2|1214.18|1212.58|0
1640169900000|2021-12-22 10:45:00|1216.03|1214.43|1217.89|1216.29|1217.89|1216.29|1215.7|1214.1|0
1640170200000|2021-12-22 10:50:00|1218.54|1216.94|1218.32|1216.72|1219.85|1218.25|1218.32|1216.72|0
1640170500000|2021-12-22 10:55:00|1218.54|1216.94|1219.63|1218.03|1219.85|1218.25|1218.32|1216.72|0
1640170800000|2021-12-22 11:00:00|1219.52|1217.92|1219.63|1218.03|1219.85|1218.25|1217.55|1215.95|0
1640171100000|2021-12-22 11:05:00|1219.73|1218.13|1220.07|1218.47|1220.28|1218.68|1218.75|1217.15|0
1640171400000|2021-12-22 11:10:00|1220.28|1218.68|1219.63|1218.03|1221.16|1219.56|1219.41|1217.81|0
1640171700000|2021-12-22 11:15:00|1219.84|1218.24|1220.94|1219.34|1221.59|1219.99|1219.84|1218.24|0
1640172000000|2021-12-22 11:20:00|1221.16|1219.56|1220.94|1219.34|1221.59|1219.99|1220.72|1219.12|0
1640172300000|2021-12-22 11:25:00|1220.93|1219.33|1219.62|1218.02|1220.93|1219.33|1219.51|1217.91|0
1640172600000|2021-12-22 11:30:00|1219.73|1218.13|1218.74|1217.14|1219.73|1218.13|1218.53|1216.93|0
1640172900000|2021-12-22 11:35:00|1218.53|1216.93|1218.31|1216.71|1218.74|1217.14|1218.09|1216.49|0
1640173200000|2021-12-22 11:40:00|1218.52|1216.92|1219.18|1217.58|1219.62|1218.02|1217.87|1216.27|0
1640173500000|2021-12-22 11:45:00|1219.4|1217.8|1221.15|1219.55|1221.58|1219.98|1219.4|1217.8|0
1640173800000|2021-12-22 11:50:00|1220.93|1219.33|1220.92|1219.32|1221.15|1219.55|1220.71|1219.11|0
1640174100000|2021-12-22 11:55:00|1221.14|1219.54|1223.55|1221.95|1223.77|1222.17|1221.14|1219.54|0
1640174400000|2021-12-22 12:00:00|1223.33|1221.73|1222.67|1221.07|1223.99|1222.39|1222.45|1220.85|0
1640174700000|2021-12-22 12:05:00|1222.45|1220.85|1222.89|1221.29|1222.89|1221.29|1222.45|1220.85|0
1640175000000|2021-12-22 12:10:00|1222.67|1221.07|1222.89|1221.29|1222.89|1221.29|1222.45|1220.85|0
1640175300000|2021-12-22 12:15:00|1222.67|1221.07|1221.79|1220.19|1222.67|1221.07|1221.79|1220.19|0
1640175600000|2021-12-22 12:20:00|1221.57|1219.97|1222.23|1220.63|1222.23|1220.63|1221.35|1219.75|0
1640175900000|2021-12-22 12:25:00|1222.01|1220.41|1220.91|1219.31|1222.23|1220.63|1220.69|1219.09|0
1640176200000|2021-12-22 12:30:00|1220.69|1219.09|1221.79|1220.19|1221.79|1220.19|1220.69|1219.09|0
1640176500000|2021-12-22 12:35:00|1221.13|1219.53|1220.91|1219.31|1221.13|1219.53|1220.47|1218.87|0
1640176800000|2021-12-22 12:40:00|1220.69|1219.09|1220.69|1219.09|1220.91|1219.31|1219.82|1218.22|0
1640177100000|2021-12-22 12:45:00|1220.91|1219.31|1220.69|1219.09|1221.34|1219.74|1220.69|1219.09|0
1640177400000|2021-12-22 12:50:00|1220.91|1219.31|1219.81|1218.21|1221.34|1219.74|1219.59|1217.99|0
1640177700000|2021-12-22 12:55:00|1220.25|1218.65|1218.5|1216.9|1220.47|1218.87|1218.28|1216.68|0
1640178000000|2021-12-22 13:00:00|1218.72|1217.12|1217.62|1216.02|1219.37|1217.77|1217.18|1215.58|0
1640178300000|2021-12-22 13:05:00|1217.84|1216.24|1218.06|1216.46|1218.28|1216.68|1217.4|1215.8|0
1640178600000|2021-12-22 13:10:00|1218.28|1216.68|1216.96|1215.36|1218.93|1217.33|1216.74|1215.14|0
1640178900000|2021-12-22 13:15:00|1216.74|1215.14|1215.87|1214.27|1217.18|1215.58|1215.43|1213.83|0
1640179200000|2021-12-22 13:20:00|1216.09|1214.49|1212.37|1210.77|1216.09|1214.49|1212.15|1210.55|0
1640179500000|2021-12-22 13:25:00|1212.59|1210.99|1212.59|1210.99|1212.59|1210.99|1209.75|1208.15|0
1640179800000|2021-12-22 13:30:00|1212.81|1211.21|1213.68|1212.08|1215.21|1213.61|1212.59|1210.99|0
1640180100000|2021-12-22 13:35:00|1213.24|1211.64|1209.53|1207.93|1214.33|1212.73|1209.09|1207.49|0
1640180400000|2021-12-22 13:40:00|1209.63|1208.03|1207.01|1205.41|1211.93|1210.33|1206.69|1205.09|0
1640180700000|2021-12-22 13:45:00|1207.13|1205.53|1209.31|1207.71|1209.53|1207.93|1207.13|1205.53|0
1640181000000|2021-12-22 13:50:00|1209.09|1207.49|1208.65|1207.05|1210.4|1208.8|1208.65|1207.05|0
1640181300000|2021-12-22 13:55:00|1208.87|1207.27|1210.18|1208.58|1210.4|1208.8|1208.87|1207.27|0
1640181600000|2021-12-22 14:00:00|1210.39|1208.79|1210.83|1209.23|1210.83|1209.23|1208.65|1207.05|0
1640181900000|2021-12-22 14:05:00|1211.05|1209.45|1216.29|1214.69|1216.29|1214.69|1211.05|1209.45|0
1640182200000|2021-12-22 14:10:00|1216.51|1214.91|1214.76|1213.16|1217.16|1215.56|1214.32|1212.72|0
1640182500000|2021-12-22 14:15:00|1214.98|1213.38|1214.97|1213.37|1215.41|1213.81|1213.88|1212.28|0
1640182800000|2021-12-22 14:20:00|1214.75|1213.15|1213.88|1212.28|1214.75|1213.15|1213.01|1211.41|0
1640183100000|2021-12-22 14:25:00|1214.1|1212.5|1216.5|1214.9|1216.94|1215.34|1214.1|1212.5|0
1640183400000|2021-12-22 14:30:00|1216.28|1214.68|1217.56|1215.96|1219.12|1217.52|1215.41|1213.81|0
1640183700000|2021-12-22 14:35:00|1217.34|1215.74|1222.15|1220.55|1223.03|1221.43|1217.34|1215.74|0
1640184000000|2021-12-22 14:40:00|1222.37|1220.77|1224.34|1222.74|1224.34|1222.74|1218.22|1216.62|0
1640184300000|2021-12-22 14:45:00|1224.56|1222.96|1221.71|1220.11|1226.09|1224.49|1221.71|1220.11|0
1640184600000|2021-12-22 14:50:00|1222.59|1220.99|1224.99|1223.39|1225.21|1223.61|1219.74|1218.14|0
1640184900000|2021-12-22 14:55:00|1225.21|1223.61|1222.69|1221.09|1226.52|1224.92|1220.18|1218.58|0
1640185200000|2021-12-22 15:00:00|1222.91|1221.31|1222.58|1220.98|1227.4|1225.8|1222.36|1220.76|0
1640185500000|2021-12-22 15:05:00|1223.02|1221.42|1221.27|1219.67|1223.02|1221.42|1219.74|1218.14|0
1640185800000|2021-12-22 15:10:00|1221.49|1219.89|1224.76|1223.16|1225.86|1224.26|1221.49|1219.89|0
1640186100000|2021-12-22 15:15:00|1224.98|1223.38|1229.8|1228.2|1231.33|1229.73|1223.45|1221.85|0
1640186400000|2021-12-22 15:20:00|1230.02|1228.42|1230.45|1228.85|1230.46|1228.86|1227.61|1226.01|0
1640186700000|2021-12-22 15:25:00|1230.02|1228.42|1229.36|1227.76|1232.43|1230.83|1229.36|1227.76|0
1640187000000|2021-12-22 15:30:00|1228.48|1226.88|1231.65|1230.05|1232.09|1230.49|1228.48|1226.88|0
1640187300000|2021-12-22 15:35:00|1231.98|1230.38|1237.9|1236.3|1239.66|1238.06|1229.68|1228.08|0
1640187600000|2021-12-22 15:40:00|1238.12|1236.52|1239.22|1237.62|1240.1|1238.5|1237.9|1236.3|0
1640187900000|2021-12-22 15:45:00|1239|1237.4|1241.85|1240.25|1241.96|1240.36|1239|1237.4|0
1640188200000|2021-12-22 15:50:00|1242.07|1240.47|1245.36|1243.76|1246.68|1245.08|1241.85|1240.25|0
1640188500000|2021-12-22 15:55:00|1245.14|1243.54|1246.24|1244.64|1247.56|1245.96|1244.27|1242.67|0
1640188800000|2021-12-22 16:00:00|1246.46|1244.86|1245.8|1244.2|1246.9|1245.3|1245.14|1243.54|0
1640189100000|2021-12-22 16:05:00|1246.24|1244.64|1245.36|1243.76|1246.24|1244.64|1243.16|1241.56|0
1640189400000|2021-12-22 16:10:00|1245.58|1243.98|1249.53|1247.93|1249.75|1248.15|1245.14|1243.54|0
1640189700000|2021-12-22 16:15:00|1249.31|1247.71|1247.99|1246.39|1249.31|1247.71|1247.22|1245.62|0
1640190000000|2021-12-22 16:20:00|1248.21|1246.61|1245.79|1244.19|1248.87|1247.27|1245.35|1243.75|0
1640190300000|2021-12-22 16:25:00|1245.57|1243.97|1246.13|1244.53|1247.93|1246.33|1242.47|1240.87|0
1640190600000|2021-12-22 16:30:00|1246.35|1244.75|1248.55|1246.95|1249.43|1247.83|1245.25|1243.65|0
1640190900000|2021-12-22 16:35:00|1248.33|1246.73|1247.67|1246.07|1249.1|1247.5|1246.57|1244.97|0
1640191200000|2021-12-22 16:40:00|1247.77|1246.17|1247.45|1245.85|1248.55|1246.95|1246.57|1244.97|0
1640191500000|2021-12-22 16:45:00|1247.23|1245.63|1245.68|1244.08|1247.45|1245.85|1243.92|1242.32|0
1640191800000|2021-12-22 16:50:00|1245.46|1243.86|1246.12|1244.52|1247|1245.4|1245.24|1243.64|0
1640192100000|2021-12-22 16:55:00|1246.34|1244.74|1248.1|1246.5|1248.32|1246.72|1245.46|1243.86|0
1640192400000|2021-12-22 17:00:00|1248.76|1247.16|1249.42|1247.82|1249.42|1247.82|1246.34|1244.74|0
1640192700000|2021-12-22 17:05:00|1249.2|1247.6|1249.86|1248.26|1250.52|1248.92|1248.54|1246.94|0
1640193000000|2021-12-22 17:10:00|1250.08|1248.48|1248.32|1246.72|1250.08|1248.48|1247.44|1245.84|0
1640193300000|2021-12-22 17:15:00|1248.54|1246.94|1246.88|1245.28|1248.54|1246.94|1245.67|1244.07|0
1640193600000|2021-12-22 17:20:00|1246.99|1245.39|1244.79|1243.19|1247.21|1245.61|1244.79|1243.19|0
1640193900000|2021-12-22 17:25:00|1245.01|1243.41|1248.31|1246.71|1248.31|1246.71|1245.01|1243.41|0
1640194200000|2021-12-22 17:30:00|1248.75|1247.15|1248.75|1247.15|1249.19|1247.59|1247.65|1246.05|0
1640194500000|2021-12-22 17:35:00|1248.53|1246.93|1246.55|1244.95|1248.75|1247.15|1245.55|1243.95|0
1640194800000|2021-12-22 17:40:00|1246.77|1245.17|1247.65|1246.05|1248.31|1246.71|1245.45|1243.85|0
1640195100000|2021-12-22 17:45:00|1247.43|1245.83|1247.64|1246.04|1248.09|1246.49|1246.77|1245.17|0
1640195400000|2021-12-22 17:50:00|1248.09|1246.49|1250.07|1248.47|1250.73|1249.13|1248.09|1246.49|0
1640195700000|2021-12-22 17:55:00|1249.84|1248.24|1250.94|1249.34|1251.61|1250.01|1249.84|1248.24|0
1640196000000|2021-12-22 18:00:00|1250.72|1249.12|1250.72|1249.12|1251.16|1249.56|1248.74|1247.14|0
1640196300000|2021-12-22 18:05:00|1250.94|1249.34|1250.5|1248.9|1251.16|1249.56|1249.4|1247.8|0
1640196600000|2021-12-22 18:10:00|1250.28|1248.68|1249.4|1247.8|1250.5|1248.9|1248.52|1246.92|0
1640196900000|2021-12-22 18:15:00|1249.18|1247.58|1248.74|1247.14|1249.84|1248.24|1248.08|1246.48|0
1640197200000|2021-12-22 18:20:00|1248.96|1247.36|1246.97|1245.37|1248.96|1247.36|1246.97|1245.37|0
1640197500000|2021-12-22 18:25:00|1247.19|1245.59|1246.31|1244.71|1247.74|1246.14|1245.87|1244.27|0
1640197800000|2021-12-22 18:30:00|1246.97|1245.37|1248.07|1246.47|1248.73|1247.13|1246.31|1244.71|0
1640198100000|2021-12-22 18:35:00|1247.85|1246.25|1242.57|1240.97|1247.85|1246.25|1242.13|1240.53|0
1640198400000|2021-12-22 18:40:00|1242.79|1241.19|1242.57|1240.97|1243.67|1242.07|1240.37|1238.77|0
1640198700000|2021-12-22 18:45:00|1242.79|1241.19|1243.44|1241.84|1244.99|1243.39|1242.01|1240.41|0
1640199000000|2021-12-22 18:50:00|1243.22|1241.62|1244.54|1242.94|1244.76|1243.16|1242.89|1241.29|0
1640199300000|2021-12-22 18:55:00|1244.32|1242.72|1242.56|1240.96|1244.98|1243.38|1242.34|1240.74|0
1640199600000|2021-12-22 19:00:00|1242.78|1241.18|1241.68|1240.08|1242.78|1241.18|1239.48|1237.88|0
1640199900000|2021-12-22 19:05:00|1241.9|1240.3|1240.36|1238.76|1242.34|1240.74|1239.48|1237.88|0
1640200200000|2021-12-22 19:10:00|1240.58|1238.98|1242|1240.4|1242.34|1240.74|1239.59|1237.99|0
1640200500000|2021-12-22 19:15:00|1242.12|1240.52|1241.9|1240.3|1243.22|1241.62|1241.46|1239.86|0
1640200800000|2021-12-22 19:20:00|1241.68|1240.08|1242.55|1240.95|1243.87|1242.27|1241.46|1239.86|0
1640201100000|2021-12-22 19:25:00|1242.77|1241.17|1238.16|1236.56|1243.21|1241.61|1237.28|1235.68|0
1640201400000|2021-12-22 19:30:00|1238.38|1236.78|1241.23|1239.63|1242.77|1241.17|1238.38|1236.78|0
1640201700000|2021-12-22 19:35:00|1241.01|1239.41|1243.43|1241.83|1243.75|1242.15|1240.35|1238.75|0
1640202000000|2021-12-22 19:40:00|1243.65|1242.05|1242.77|1241.17|1244.53|1242.93|1242.55|1240.95|0
1640202300000|2021-12-22 19:45:00|1242.55|1240.95|1244.08|1242.48|1244.3|1242.7|1242.55|1240.95|0
1640202600000|2021-12-22 19:50:00|1243.86|1242.26|1245.62|1244.02|1245.62|1244.02|1243.64|1242.04|0
1640202900000|2021-12-22 19:55:00|1245.84|1244.24|1246.28|1244.68|1246.72|1245.12|1245.18|1243.58|0
1640203200000|2021-12-22 20:00:00|1246.5|1244.9|1246.28|1244.68|1247.38|1245.78|1245.62|1244.02|0
1640203500000|2021-12-22 20:05:00|1246.5|1244.9|1247.6|1246|1248.26|1246.66|1245.62|1244.02|0
1640203800000|2021-12-22 20:10:00|1246.94|1245.34|1249.36|1247.76|1249.58|1247.98|1246.94|1245.34|0
1640204100000|2021-12-22 20:15:00|1249.24|1247.64|1246.49|1244.89|1250.02|1248.42|1245.83|1244.23|0
1640204400000|2021-12-22 20:20:00|1246.71|1245.11|1247.37|1245.77|1247.59|1245.99|1244.73|1243.13|0
1640204700000|2021-12-22 20:25:00|1247.81|1246.21|1248.03|1246.43|1249.35|1247.75|1247.37|1245.77|0
1640205000000|2021-12-22 20:30:00|1248.25|1246.65|1247.81|1246.21|1248.91|1247.31|1246.71|1245.11|0
1640205300000|2021-12-22 20:35:00|1247.59|1245.99|1249.66|1248.06|1249.88|1248.28|1247.37|1245.77|0
1640205600000|2021-12-22 20:40:00|1249.88|1248.28|1250.1|1248.5|1250.32|1248.72|1248.34|1246.74|0
1640205900000|2021-12-22 20:45:00|1249.88|1248.28|1250.54|1248.94|1252.08|1250.48|1248.55|1246.95|0
1640206200000|2021-12-22 20:50:00|1252.08|1250.48|1256.93|1255.33|1257.59|1255.99|1251.64|1250.04|0
1640206500000|2021-12-22 20:55:00|1257.15|1255.55|1256.93|1255.33|1258.7|1257.1|1256.71|1255.11|0
1640206800000|2021-12-22 21:00:00|1256.71|1255.11|1257.58|1255.98|1259.15|1257.55|1256.71|1255.11|0
1640207100000|2021-12-22 21:05:00|1257.8|1256.2|1259.12|1257.52|1259.56|1257.96|1257.57|1255.97|0
1640207400000|2021-12-22 21:10:00|1259.34|1257.74|1260.22|1258.62|1260.66|1259.06|1259.34|1257.74|0
1640207700000|2021-12-22 21:15:00|1260.82|1258.02|1260.82|1258.02|1261.04|1258.24|1260.6|1257.8|0
1640208000000|2021-12-22 21:20:00|1260.6|1257.8|1261.04|1258.24|1261.26|1258.46|1260.6|1257.8|0
1640208300000|2021-12-22 21:25:00|1261.26|1258.46|1260.82|1258.02|1261.26|1258.46|1260.82|1258.02|0
1640208600000|2021-12-22 21:30:00|1260.6|1257.8|1260.82|1258.02|1260.82|1258.02|1260.6|1257.8|0
1640208900000|2021-12-22 21:35:00|1260.59|1257.79|1261.03|1258.23|1261.04|1258.24|1260.59|1257.79|0
1640209200000|2021-12-22 21:40:00|1260.81|1258.01|1260.81|1258.01|1260.81|1258.01|1260.59|1257.79|0
1640209500000|2021-12-22 21:45:00|1260.92|1258.12|1261.25|1258.45|1261.69|1258.89|1260.59|1257.79|0
1640209800000|2021-12-22 21:50:00|1261.03|1258.23|1261.03|1258.23|1261.69|1258.89|1260.81|1258.01|0
1640210100000|2021-12-22 21:55:00|1261.25|1258.45|1260.91|1258.11|1261.69|1258.89|1260.69|1257.89|0
1640210400000|2021-12-22 22:00:00|1260.89|1258.09|1260.66|1257.86|1260.98|1258.18|1260.59|1257.79|0
1640210700000|2021-12-22 22:05:00|1260.69|1257.89|1260.72|1257.92|1260.79|1257.99|1260.69|1257.89|0
1640211000000|2021-12-22 22:10:00|1260.76|1257.96|1260.82|1258.02|1260.86|1258.06|1260.76|1257.96|0
1640211300000|2021-12-22 22:15:00|1260.78|1257.98|1260.78|1257.98|1260.78|1257.98|1260.78|1257.98|0
1640211600000|2021-12-22 22:20:00|1260.82|1258.02|1260.88|1258.08|1260.95|1258.15|1260.78|1257.98|0
1640211900000|2021-12-22 22:25:00|1260.78|1257.98|1260.97|1258.17|1260.97|1258.17|1260.66|1257.86|0
1640212200000|2021-12-22 22:30:00|1260.95|1258.15|1261.01|1258.21|1261.07|1258.27|1260.95|1258.15|0
1640212500000|2021-12-22 22:35:00|1260.95|1258.15|1260.94|1258.14|1260.95|1258.15|1260.78|1257.98|0
1640212800000|2021-12-22 22:40:00|1260.85|1258.05|1260.75|1257.95|1260.91|1258.11|1260.68|1257.88|0
1640213100000|2021-12-22 22:45:00|1260.78|1257.98|1260.84|1258.04|1260.84|1258.04|1260.75|1257.95|0
1640213400000|2021-12-22 22:50:00|1260.75|1257.95|1260.65|1257.85|1260.75|1257.95|1260.52|1257.72|0
1640213700000|2021-12-22 22:55:00|1260.94|1258.14|1260.29|1257.49|1260.94|1258.14|1260.29|1257.49|0
1640214000000|2021-12-22 23:00:00|1260.67|1257.87|1263|1260.2|1263.66|1260.86|1260.67|1257.87|0
1640214300000|2021-12-22 23:05:00|1262.77|1259.97|1263.44|1260.64|1264.1|1261.3|1262.55|1259.75|0
1640214600000|2021-12-22 23:10:00|1263.66|1260.86|1261.67|1258.87|1263.88|1261.08|1261.23|1258.43|0
1640214900000|2021-12-22 23:15:00|1261.89|1259.09|1262.77|1259.97|1262.99|1260.19|1261.89|1259.09|0
1640215200000|2021-12-22 23:20:00|1262.99|1260.19|1262.11|1259.31|1263.21|1260.41|1261.89|1259.09|0
1640215500000|2021-12-22 23:25:00|1262.33|1259.53|1261.44|1258.64|1262.55|1259.75|1261.22|1258.42|0
1640215800000|2021-12-22 23:30:00|1261.66|1258.86|1263.21|1260.41|1263.21|1260.41|1261.44|1258.64|0
1640216100000|2021-12-22 23:35:00|1262.99|1260.19|1263.21|1260.41|1263.43|1260.63|1262.43|1259.63|0
1640216400000|2021-12-22 23:40:00|1262.98|1260.18|1262.76|1259.96|1263.65|1260.85|1261.66|1258.86|0
1640216700000|2021-12-22 23:45:00|1263.2|1260.4|1261.21|1258.41|1263.65|1260.85|1260.99|1258.19|0
1640217000000|2021-12-22 23:50:00|1261.43|1258.63|1262.1|1259.3|1262.32|1259.52|1261.43|1258.63|0
1640217300000|2021-12-22 23:55:00|1261.87|1259.07|1262.31|1259.51|1262.76|1259.96|1261.65|1258.85|0
1640217600000|2021-12-23 00:00:00|1261.87|1259.07|1261.21|1258.41|1262.54|1259.74|1260.99|1258.19|0
1640217900000|2021-12-23 00:05:00|1261.43|1258.63|1260.32|1257.52|1261.43|1258.63|1260.32|1257.52|0
1640218200000|2021-12-23 00:10:00|1259.66|1256.86|1259.22|1256.42|1261.09|1258.29|1259.22|1256.42|0
1640218500000|2021-12-23 00:15:00|1259.44|1256.64|1259.88|1257.08|1260.1|1257.3|1259|1256.2|0
1640218800000|2021-12-23 00:20:00|1259.76|1256.96|1259.43|1256.63|1260.32|1257.52|1258.99|1256.19|0
1640219100000|2021-12-23 00:25:00|1259.32|1256.52|1260.32|1257.52|1260.32|1257.52|1259.21|1256.41|0
1640219400000|2021-12-23 00:30:00|1260.2|1257.4|1260.54|1257.74|1261.42|1258.62|1260.1|1257.3|0
1640219700000|2021-12-23 00:35:00|1260.76|1257.96|1261.42|1258.62|1261.64|1258.84|1260.76|1257.96|0
1640220000000|2021-12-23 00:40:00|1261.3|1258.5|1260.75|1257.95|1261.3|1258.5|1260.31|1257.51|0
1640220300000|2021-12-23 00:45:00|1260.53|1257.73|1261.86|1259.06|1262.3|1259.5|1260.53|1257.73|0
1640220600000|2021-12-23 00:50:00|1261.64|1258.84|1261.3|1258.5|1261.86|1259.06|1261.19|1258.39|0
1640220900000|2021-12-23 00:55:00|1261.41|1258.61|1260.53|1257.73|1261.41|1258.61|1260.09|1257.29|0
1640221200000|2021-12-23 01:00:00|1260.41|1257.61|1259.2|1256.4|1260.75|1257.95|1258.32|1255.52|0
1640221500000|2021-12-23 01:05:00|1259.42|1256.62|1259.97|1257.17|1260.08|1257.28|1258.98|1256.18|0
1640221800000|2021-12-23 01:10:00|1260.08|1257.28|1259.64|1256.84|1260.08|1257.28|1259.42|1256.62|0
1640222100000|2021-12-23 01:15:00|1259.52|1256.72|1259.42|1256.62|1259.64|1256.84|1259.2|1256.4|0
1640222400000|2021-12-23 01:20:00|1259.64|1256.84|1259.64|1256.84|1259.86|1257.06|1259.3|1256.5|0
1640222700000|2021-12-23 01:25:00|1259.52|1256.72|1260.74|1257.94|1260.96|1258.16|1259.42|1256.62|0
1640223000000|2021-12-23 01:30:00|1260.96|1258.16|1258.97|1256.17|1260.96|1258.16|1258.97|1256.17|0
1640223300000|2021-12-23 01:35:00|1259.19|1256.39|1259.85|1257.05|1260.07|1257.27|1258.97|1256.17|0
1640223600000|2021-12-23 01:40:00|1259.63|1256.83|1259.85|1257.05|1260.07|1257.27|1259.19|1256.39|0
1640223900000|2021-12-23 01:45:00|1259.96|1257.16|1259.41|1256.61|1259.96|1257.16|1258.74|1255.94|0
1640224200000|2021-12-23 01:50:00|1259.51|1256.71|1259.63|1256.83|1260.07|1257.27|1259.51|1256.71|0
1640224500000|2021-12-23 01:55:00|1259.85|1257.05|1258.96|1256.16|1259.85|1257.05|1258.96|1256.16|0
1640224800000|2021-12-23 02:00:00|1259.18|1256.38|1259.62|1256.82|1260.29|1257.49|1258.96|1256.16|0
1640225100000|2021-12-23 02:05:00|1259.51|1256.71|1260.95|1258.15|1260.95|1258.15|1259.18|1256.38|0
1640225400000|2021-12-23 02:10:00|1260.73|1257.93|1261.39|1258.59|1262.27|1259.47|1260.73|1257.93|0
1640225700000|2021-12-23 02:15:00|1261.49|1258.69|1261.16|1258.36|1261.61|1258.81|1260.94|1258.14|0
1640226000000|2021-12-23 02:20:00|1260.94|1258.14|1260.72|1257.92|1261.16|1258.36|1260.28|1257.48|0
1640226300000|2021-12-23 02:25:00|1260.61|1257.81|1261.6|1258.8|1261.6|1258.8|1260.61|1257.81|0
1640226600000|2021-12-23 02:30:00|1261.38|1258.58|1261.38|1258.58|1262.27|1259.47|1261.16|1258.36|0
1640226900000|2021-12-23 02:35:00|1261.6|1258.8|1262.04|1259.24|1262.26|1259.46|1261.38|1258.58|0
1640227200000|2021-12-23 02:40:00|1261.93|1259.13|1261.38|1258.58|1262.26|1259.46|1261.16|1258.36|0
1640227500000|2021-12-23 02:45:00|1261.6|1258.8|1261.82|1259.02|1261.82|1259.02|1261.38|1258.58|0
1640227800000|2021-12-23 02:50:00|1261.6|1258.8|1261.82|1259.02|1261.82|1259.02|1261.38|1258.58|0
1640228100000|2021-12-23 02:55:00|1261.92|1259.12|1262.04|1259.24|1262.26|1259.46|1261.59|1258.79|0
1640228400000|2021-12-23 03:00:00|1261.81|1259.01|1261.48|1258.68|1262.26|1259.46|1261.48|1258.68|0
1640228700000|2021-12-23 03:05:00|1261.59|1258.79|1261.59|1258.79|1261.81|1259.01|1261.48|1258.68|0
1640229000000|2021-12-23 03:10:00|1261.37|1258.57|1261.81|1259.01|1261.92|1259.12|1261.37|1258.57|0
1640229300000|2021-12-23 03:15:00|1261.69|1258.89|1260.26|1257.46|1261.81|1259.01|1260.26|1257.46|0
1640229600000|2021-12-23 03:20:00|1260.48|1257.68|1260.92|1258.12|1260.92|1258.12|1260.26|1257.46|0
1640229900000|2021-12-23 03:25:00|1260.81|1258.01|1260.7|1257.9|1261.03|1258.23|1260.7|1257.9|0
1640230200000|2021-12-23 03:30:00|1260.81|1258.01|1260.04|1257.24|1260.92|1258.12|1260.04|1257.24|0
1640230500000|2021-12-23 03:35:00|1259.81|1257.01|1260.58|1257.78|1260.92|1258.12|1259.81|1257.01|0
1640230800000|2021-12-23 03:40:00|1260.7|1257.9|1261.46|1258.66|1261.58|1258.78|1260.58|1257.78|0
1640231100000|2021-12-23 03:45:00|1261.36|1258.56|1261.14|1258.34|1261.58|1258.78|1260.91|1258.11|0
1640231400000|2021-12-23 03:50:00|1261.24|1258.44|1261.13|1258.33|1261.36|1258.56|1260.91|1258.11|0
1640231700000|2021-12-23 03:55:00|1261.24|1258.44|1261.02|1258.22|1261.24|1258.44|1260.91|1258.11|0
1640232000000|2021-12-23 04:00:00|1260.91|1258.11|1261.13|1258.33|1261.24|1258.44|1260.91|1258.11|0
1640232300000|2021-12-23 04:05:00|1260.91|1258.11|1260.69|1257.89|1261.13|1258.33|1260.69|1257.89|0
1640232600000|2021-12-23 04:10:00|1260.91|1258.11|1261.13|1258.33|1261.35|1258.55|1260.91|1258.11|0
1640232900000|2021-12-23 04:15:00|1260.91|1258.11|1260.9|1258.1|1261.13|1258.33|1260.68|1257.88|0
1640233200000|2021-12-23 04:20:00|1261.13|1258.33|1260.9|1258.1|1261.35|1258.55|1260.9|1258.1|0
1640233500000|2021-12-23 04:25:00|1261.12|1258.32|1261.12|1258.32|1261.12|1258.32|1260.9|1258.1|0
1640233800000|2021-12-23 04:30:00|1261.01|1258.21|1261.34|1258.54|1261.34|1258.54|1260.9|1258.1|0
1640234100000|2021-12-23 04:35:00|1261.23|1258.43|1260.9|1258.1|1261.34|1258.54|1260.9|1258.1|0
1640234400000|2021-12-23 04:40:00|1261.12|1258.32|1261.12|1258.32|1261.12|1258.32|1260.9|1258.1|0
1640234700000|2021-12-23 04:45:00|1260.9|1258.1|1260.67|1257.87|1260.9|1258.1|1260.45|1257.65|0
1640235000000|2021-12-23 04:50:00|1260.56|1257.76|1260.45|1257.65|1260.67|1257.87|1260.45|1257.65|0
1640235300000|2021-12-23 04:55:00|1260.34|1257.54|1260.45|1257.65|1260.45|1257.65|1260.01|1257.21|0
1640235600000|2021-12-23 05:00:00|1260.67|1257.87|1261.11|1258.31|1261.11|1258.31|1260.56|1257.76|0
1640235900000|2021-12-23 05:05:00|1260.89|1258.09|1260.89|1258.09|1261.11|1258.31|1260.67|1257.87|0
1640236200000|2021-12-23 05:10:00|1261.11|1258.31|1260.44|1257.64|1261.11|1258.31|1260.44|1257.64|0
1640236500000|2021-12-23 05:15:00|1260.55|1257.75|1260.88|1258.08|1260.89|1258.09|1260.44|1257.64|0
1640236800000|2021-12-23 05:20:00|1260.99|1258.19|1261.77|1258.97|1261.77|1258.97|1260.88|1258.08|0
1640237100000|2021-12-23 05:25:00|1261.55|1258.75|1260.88|1258.08|1261.55|1258.75|1260.88|1258.08|0
1640237400000|2021-12-23 05:30:00|1261.1|1258.3|1261.54|1258.74|1261.99|1259.19|1261.1|1258.3|0
1640237700000|2021-12-23 05:35:00|1261.76|1258.96|1261.76|1258.96|1261.76|1258.96|1261.54|1258.74|0
1640238000000|2021-12-23 05:40:00|1261.98|1259.18|1262.2|1259.4|1262.2|1259.4|1261.76|1258.96|0
1640238300000|2021-12-23 05:45:00|1262.09|1259.29|1262.2|1259.4|1262.2|1259.4|1261.76|1258.96|0
1640238600000|2021-12-23 05:50:00|1262.09|1259.29|1261.09|1258.29|1262.09|1259.29|1261.09|1258.29|0
1640238900000|2021-12-23 05:55:00|1261.54|1258.74|1261.31|1258.51|1262.2|1259.4|1260.87|1258.07|0
1640239200000|2021-12-23 06:00:00|1261.53|1258.73|1263.74|1260.94|1263.97|1261.17|1261.53|1258.73|0
1640239500000|2021-12-23 06:05:00|1263.52|1260.72|1262.19|1259.39|1263.52|1260.72|1262.19|1259.39|0
1640239800000|2021-12-23 06:10:00|1261.97|1259.17|1260.87|1258.07|1261.97|1259.17|1260.65|1257.85|0
1640240100000|2021-12-23 06:15:00|1260.65|1257.85|1260.2|1257.4|1261.53|1258.73|1260.2|1257.4|0
1640240400000|2021-12-23 06:20:00|1259.98|1257.18|1260.42|1257.62|1261.09|1258.29|1259.87|1257.07|0
1640240700000|2021-12-23 06:25:00|1260.2|1257.4|1260.86|1258.06|1261.3|1258.5|1259.98|1257.18|0
1640241000000|2021-12-23 06:30:00|1261.08|1258.28|1261.08|1258.28|1261.19|1258.39|1260.64|1257.84|0
1640241300000|2021-12-23 06:35:00|1261.3|1258.5|1260.42|1257.62|1261.3|1258.5|1260.2|1257.4|0
1640241600000|2021-12-23 06:40:00|1260.2|1257.4|1260.64|1257.84|1260.86|1258.06|1260.2|1257.4|0
1640241900000|2021-12-23 06:45:00|1260.52|1257.72|1260.63|1257.83|1261.08|1258.28|1260.41|1257.61|0
1640242200000|2021-12-23 06:50:00|1260.74|1257.94|1260.41|1257.61|1261.08|1258.28|1260.41|1257.61|0
1640242500000|2021-12-23 06:55:00|1260.52|1257.72|1261.74|1258.94|1261.96|1259.16|1260.52|1257.72|0
1640242800000|2021-12-23 07:00:00|1261.96|1259.16|1261.18|1258.38|1262.18|1259.38|1261.07|1258.27|0
1640243100000|2021-12-23 07:05:00|1261.07|1258.27|1261.73|1258.93|1261.95|1259.15|1261.07|1258.27|0
1640243400000|2021-12-23 07:10:00|1261.84|1259.04|1261.73|1258.93|1261.95|1259.15|1261.29|1258.49|0
1640243700000|2021-12-23 07:15:00|1261.51|1258.71|1261.51|1258.71|1261.73|1258.93|1260.63|1257.83|0
1640244000000|2021-12-23 07:20:00|1261.39|1258.59|1260.84|1258.04|1261.51|1258.71|1260.62|1257.82|0
1640244300000|2021-12-23 07:25:00|1261.07|1258.27|1261.06|1258.26|1261.51|1258.71|1260.62|1257.82|0
1640244600000|2021-12-23 07:30:00|1260.84|1258.04|1260.62|1257.82|1261.06|1258.26|1260.18|1257.38|0
1640244900000|2021-12-23 07:35:00|1260.73|1257.93|1262.39|1259.59|1262.83|1260.03|1260.62|1257.82|0
1640245200000|2021-12-23 07:40:00|1262.49|1259.69|1262.49|1259.69|1262.83|1260.03|1261.94|1259.14|0
1640245500000|2021-12-23 07:45:00|1262.61|1259.81|1261.94|1259.14|1262.83|1260.03|1261.72|1258.92|0
1640245800000|2021-12-23 07:50:00|1261.72|1258.92|1261.72|1258.92|1262.16|1259.36|1261.5|1258.7|0
1640246100000|2021-12-23 07:55:00|1262.16|1259.36|1261.94|1259.14|1262.82|1260.02|1261.5|1258.7|0
1640246400000|2021-12-23 08:00:00|1262.04|1259.24|1261.72|1258.92|1262.82|1260.02|1261.27|1258.47|0
1640246700000|2021-12-23 08:05:00|1261.12|1259.52|1260.89|1259.29|1261.34|1259.74|1260.23|1258.63|0
1640247000000|2021-12-23 08:10:00|1261.11|1259.51|1259.57|1257.97|1261.33|1259.73|1259.34|1257.74|0
1640247300000|2021-12-23 08:15:00|1259.67|1258.07|1258.24|1256.64|1260.45|1258.85|1258.02|1256.42|0
1640247600000|2021-12-23 08:20:00|1258.02|1256.42|1260.22|1258.62|1260.22|1258.62|1257.8|1256.2|0
1640247900000|2021-12-23 08:25:00|1260.11|1258.51|1260.66|1259.06|1260.89|1259.29|1259.56|1257.96|0
1640248200000|2021-12-23 08:30:00|1260.44|1258.84|1261.11|1259.51|1261.11|1259.51|1259.78|1258.18|0
1640248500000|2021-12-23 08:35:00|1260.88|1259.28|1257.57|1255.97|1261.11|1259.51|1256.02|1254.42|0
1640248800000|2021-12-23 08:40:00|1257.35|1255.75|1258.12|1256.52|1258.89|1257.29|1257.13|1255.53|0
1640249100000|2021-12-23 08:45:00|1257.79|1256.19|1259.55|1257.95|1259.77|1258.17|1257.45|1255.85|0
1640249400000|2021-12-23 08:50:00|1259.33|1257.73|1263.86|1262.26|1264.64|1263.04|1259.11|1257.51|0
1640249700000|2021-12-23 08:55:00|1263.75|1262.15|1264.19|1262.59|1265.3|1263.7|1263.75|1262.15|0
1640250000000|2021-12-23 09:00:00|1263.75|1262.15|1263.75|1262.15|1264.19|1262.59|1262.42|1260.82|0
1640250300000|2021-12-23 09:05:00|1263.97|1262.37|1265.52|1263.92|1266.18|1264.58|1263.97|1262.37|0
1640250600000|2021-12-23 09:10:00|1265.29|1263.69|1264.85|1263.25|1266.18|1264.58|1264.85|1263.25|0
1640250900000|2021-12-23 09:15:00|1264.96|1263.36|1263.96|1262.36|1264.96|1263.36|1263.52|1261.92|0
1640251200000|2021-12-23 09:20:00|1264.19|1262.59|1262.64|1261.04|1264.19|1262.59|1262.3|1260.7|0
1640251500000|2021-12-23 09:25:00|1262.86|1261.26|1262.19|1260.59|1263.08|1261.48|1262.19|1260.59|0
1640251800000|2021-12-23 09:30:00|1261.97|1260.37|1262.41|1260.81|1263.08|1261.48|1261.53|1259.93|0
1640252100000|2021-12-23 09:35:00|1262.3|1260.7|1263.29|1261.69|1263.3|1261.7|1262.3|1260.7|0
1640252400000|2021-12-23 09:40:00|1263.52|1261.92|1263.74|1262.14|1264.18|1262.58|1263.07|1261.47|0
1640252700000|2021-12-23 09:45:00|1263.96|1262.36|1263.29|1261.69|1263.96|1262.36|1262.41|1260.81|0
1640253000000|2021-12-23 09:50:00|1263.18|1261.58|1262.51|1260.91|1263.51|1261.91|1262.41|1260.81|0
1640253300000|2021-12-23 09:55:00|1262.63|1261.03|1263.07|1261.47|1263.51|1261.91|1262.63|1261.03|0
1640253600000|2021-12-23 10:00:00|1263.17|1261.57|1263.07|1261.47|1263.29|1261.69|1262.29|1260.69|0
1640253900000|2021-12-23 10:05:00|1263.29|1261.69|1263.06|1261.46|1263.51|1261.91|1262.62|1261.02|0
1640254200000|2021-12-23 10:10:00|1263.28|1261.68|1263.5|1261.9|1263.73|1262.13|1263.28|1261.68|0
1640254500000|2021-12-23 10:15:00|1263.73|1262.13|1263.72|1262.12|1263.73|1262.13|1263.5|1261.9|0
1640254800000|2021-12-23 10:20:00|1263.83|1262.23|1264.83|1263.23|1265.71|1264.11|1263.83|1262.23|0
1640255100000|2021-12-23 10:25:00|1264.61|1263.01|1264.71|1263.11|1265.05|1263.45|1264.39|1262.79|0
1640255400000|2021-12-23 10:30:00|1264.61|1263.01|1264.49|1262.89|1264.83|1263.23|1264.38|1262.78|0
1640255700000|2021-12-23 10:35:00|1264.38|1262.78|1266.15|1264.55|1266.15|1264.55|1264.38|1262.78|0
1640256000000|2021-12-23 10:40:00|1266.81|1265.21|1266.37|1264.77|1266.81|1265.21|1266.15|1264.55|0
1640256300000|2021-12-23 10:45:00|1266.15|1264.55|1265.93|1264.33|1266.15|1264.55|1265.48|1263.88|0
1640256600000|2021-12-23 10:50:00|1266.15|1264.55|1267.47|1265.87|1268.24|1266.64|1266.15|1264.55|0
1640256900000|2021-12-23 10:55:00|1267.58|1265.98|1267.47|1265.87|1268.14|1266.54|1267.47|1265.87|0
1640257200000|2021-12-23 11:00:00|1267.69|1266.09|1267.25|1265.65|1267.91|1266.31|1267.03|1265.43|0
1640257500000|2021-12-23 11:05:00|1267.03|1265.43|1268.35|1266.75|1268.58|1266.98|1267.03|1265.43|0
1640257800000|2021-12-23 11:10:00|1268.57|1266.97|1267.69|1266.09|1269.24|1267.64|1267.69|1266.09|0
1640258100000|2021-12-23 11:15:00|1267.47|1265.87|1267.46|1265.86|1268.13|1266.53|1266.8|1265.2|0
1640258400000|2021-12-23 11:20:00|1267.69|1266.09|1267.91|1266.31|1268.35|1266.75|1267.68|1266.08|0
1640258700000|2021-12-23 11:25:00|1267.68|1266.08|1269.01|1267.41|1269.01|1267.41|1267.46|1265.86|0
1640259000000|2021-12-23 11:30:00|1269.23|1267.63|1268.12|1266.52|1269.23|1267.63|1268.12|1266.52|0
1640259300000|2021-12-23 11:35:00|1267.9|1266.3|1268.12|1266.52|1268.23|1266.63|1267.46|1265.86|0
1640259600000|2021-12-23 11:40:00|1268.34|1266.74|1268.34|1266.74|1269.01|1267.41|1268.12|1266.52|0
1640259900000|2021-12-23 11:45:00|1268.12|1266.52|1267.9|1266.3|1268.34|1266.74|1267.46|1265.86|0
1640260200000|2021-12-23 11:50:00|1267.78|1266.18|1267.9|1266.3|1268.56|1266.96|1267.68|1266.08|0
1640260500000|2021-12-23 11:55:00|1268.34|1266.74|1269|1267.4|1269.22|1267.62|1268.34|1266.74|0
1640260800000|2021-12-23 12:00:00|1269.22|1267.62|1270.99|1269.39|1271.21|1269.61|1269.22|1267.62|0
1640261100000|2021-12-23 12:05:00|1271.21|1269.61|1270.1|1268.5|1271.21|1269.61|1270.1|1268.5|0
1640261400000|2021-12-23 12:10:00|1270.33|1268.73|1271.21|1269.61|1271.21|1269.61|1270.1|1268.5|0
1640261700000|2021-12-23 12:15:00|1271.09|1269.49|1270.1|1268.5|1271.65|1270.05|1269.88|1268.28|0
1640262000000|2021-12-23 12:20:00|1269.88|1268.28|1269.66|1268.06|1270.76|1269.16|1269.44|1267.84|0
1640262300000|2021-12-23 12:25:00|1269.54|1267.94|1268.55|1266.95|1269.66|1268.06|1267.88|1266.28|0
1640262600000|2021-12-23 12:30:00|1268.33|1266.73|1268.55|1266.95|1268.77|1267.17|1267.88|1266.28|0
1640262900000|2021-12-23 12:35:00|1268.43|1266.83|1269.56|1267.96|1269.56|1267.96|1268.32|1266.72|0
1640263200000|2021-12-23 12:40:00|1269.78|1268.18|1269.77|1268.17|1269.78|1268.18|1267.45|1265.85|0
1640263500000|2021-12-23 12:45:00|1269.99|1268.39|1269.99|1268.39|1269.99|1268.39|1269.55|1267.95|0
1640263800000|2021-12-23 12:50:00|1269.77|1268.17|1269.99|1268.39|1269.99|1268.39|1269.66|1268.06|0
1640264100000|2021-12-23 12:55:00|1270.21|1268.61|1270.1|1268.5|1270.21|1268.61|1269.55|1267.95|0
1640264400000|2021-12-23 13:00:00|1269.99|1268.39|1269.1|1267.5|1271.76|1270.16|1269.1|1267.5|0
1640264700000|2021-12-23 13:05:00|1268.88|1267.28|1268.66|1267.06|1269.54|1267.94|1268.44|1266.84|0
1640265000000|2021-12-23 13:10:00|1268.44|1266.84|1268.88|1267.28|1268.88|1267.28|1267.99|1266.39|0
1640265300000|2021-12-23 13:15:00|1268.66|1267.06|1267.99|1266.39|1268.66|1267.06|1267.77|1266.17|0
1640265600000|2021-12-23 13:20:00|1267.77|1266.17|1266.44|1264.84|1267.77|1266.17|1266.44|1264.84|0
1640265900000|2021-12-23 13:25:00|1266.22|1264.62|1267.1|1265.5|1267.1|1265.5|1265.55|1263.95|0
1640266200000|2021-12-23 13:30:00|1267.21|1265.61|1266.88|1265.28|1267.99|1266.39|1265.33|1263.73|0
1640266500000|2021-12-23 13:35:00|1267.1|1265.5|1265.55|1263.95|1267.98|1266.38|1265.33|1263.73|0
1640266800000|2021-12-23 13:40:00|1265.33|1263.73|1263.11|1261.51|1265.77|1264.17|1261.56|1259.96|0
1640267100000|2021-12-23 13:45:00|1262.89|1261.29|1265.87|1264.27|1266.21|1264.61|1262.89|1261.29|0
1640267400000|2021-12-23 13:50:00|1265.99|1264.39|1265.54|1263.94|1266.21|1264.61|1265.32|1263.72|0
1640267700000|2021-12-23 13:55:00|1265.32|1263.72|1266.21|1264.61|1266.65|1265.05|1265.1|1263.5|0
1640268000000|2021-12-23 14:00:00|1266.43|1264.83|1268.64|1267.04|1269.08|1267.48|1266.43|1264.83|0
1640268300000|2021-12-23 14:05:00|1267.98|1266.38|1268.42|1266.82|1268.86|1267.26|1267.53|1265.93|0
1640268600000|2021-12-23 14:10:00|1268.64|1267.04|1266.86|1265.26|1269.08|1267.48|1266.64|1265.04|0
1640268900000|2021-12-23 14:15:00|1266.64|1265.04|1266.2|1264.6|1267.53|1265.93|1265.98|1264.38|0
1640269200000|2021-12-23 14:20:00|1265.98|1264.38|1266.86|1265.26|1267.3|1265.7|1265.53|1263.93|0
1640269500000|2021-12-23 14:25:00|1267.08|1265.48|1265.53|1263.93|1267.3|1265.7|1265.53|1263.93|0
1640269800000|2021-12-23 14:30:00|1266.2|1264.6|1273.95|1272.35|1274.39|1272.79|1264.87|1263.27|0
1640270100000|2021-12-23 14:35:00|1274.17|1272.57|1281.04|1279.44|1282.82|1281.22|1273.95|1272.35|0
1640270400000|2021-12-23 14:40:00|1280.82|1279.22|1279.05|1277.45|1281.04|1279.44|1275.5|1273.9|0
1640270700000|2021-12-23 14:45:00|1279.27|1277.67|1277.67|1276.07|1280.6|1279|1276.38|1274.78|0
1640271000000|2021-12-23 14:50:00|1277.89|1276.29|1278.11|1276.51|1281.22|1279.62|1277.56|1275.96|0
1640271300000|2021-12-23 14:55:00|1277.89|1276.29|1279.89|1278.29|1280.66|1279.06|1275.46|1273.86|0
1640271600000|2021-12-23 15:00:00|1279.44|1277.84|1278.78|1277.18|1281.88|1280.28|1278.33|1276.73|0
1640271900000|2021-12-23 15:05:00|1278.55|1276.95|1279.44|1277.84|1280.33|1278.73|1278.11|1276.51|0
1640272200000|2021-12-23 15:10:00|1279.66|1278.06|1284.2|1282.6|1285.21|1283.61|1279.44|1277.84|0
1640272500000|2021-12-23 15:15:00|1284.54|1282.94|1283.21|1281.61|1284.76|1283.16|1281.88|1280.28|0
1640272800000|2021-12-23 15:20:00|1283.43|1281.83|1284.98|1283.38|1285.2|1283.6|1282.54|1280.94|0
1640273100000|2021-12-23 15:25:00|1284.76|1283.16|1283.65|1282.05|1284.98|1283.38|1282.1|1280.5|0
1640273400000|2021-12-23 15:30:00|1283.87|1282.27|1281.87|1280.27|1285.87|1284.27|1280.76|1279.16|0
1640273700000|2021-12-23 15:35:00|1282.09|1280.49|1282.31|1280.71|1283.42|1281.82|1281.21|1279.61|0
1640274000000|2021-12-23 15:40:00|1282.09|1280.49|1283.2|1281.6|1283.87|1282.27|1281.87|1280.27|0
1640274300000|2021-12-23 15:45:00|1282.98|1281.38|1284.75|1283.15|1285.2|1283.6|1282.98|1281.38|0
1640274600000|2021-12-23 15:50:00|1284.97|1283.37|1285.86|1284.26|1286.53|1284.93|1284.09|1282.49|0
1640274900000|2021-12-23 15:55:00|1285.64|1284.04|1287.63|1286.03|1287.86|1286.26|1285.64|1284.04|0
1640275200000|2021-12-23 16:00:00|1287.86|1286.26|1287.63|1286.03|1288.74|1287.14|1286.3|1284.7|0
1640275500000|2021-12-23 16:05:00|1287.86|1286.26|1289.41|1287.81|1290.08|1288.48|1287.41|1285.81|0
1640275800000|2021-12-23 16:10:00|1289.63|1288.03|1289.18|1287.58|1290.96|1289.36|1289.18|1287.58|0
1640276100000|2021-12-23 16:15:00|1289.63|1288.03|1289.85|1288.25|1290.74|1289.14|1289.18|1287.58|0
1640276400000|2021-12-23 16:20:00|1289.63|1288.03|1288.51|1286.91|1289.63|1288.03|1287.41|1285.81|0
1640276700000|2021-12-23 16:25:00|1288.29|1286.69|1286.07|1284.47|1288.96|1287.36|1285.18|1283.58|0
1640277000000|2021-12-23 16:30:00|1286.29|1284.69|1287.85|1286.25|1288.07|1286.47|1286.29|1284.69|0
1640277300000|2021-12-23 16:35:00|1288.07|1286.47|1287.6|1286|1289.13|1287.53|1286.93|1285.33|0
1640277600000|2021-12-23 16:40:00|1287.49|1285.89|1287.15|1285.55|1287.6|1286|1286.71|1285.11|0
1640277900000|2021-12-23 16:45:00|1287.38|1285.78|1287.82|1286.22|1288.93|1287.33|1287.15|1285.55|0
1640278200000|2021-12-23 16:50:00|1288.04|1286.44|1288.04|1286.44|1288.93|1287.33|1287.37|1285.77|0
1640278500000|2021-12-23 16:55:00|1288.26|1286.66|1288.93|1287.33|1288.93|1287.33|1287.37|1285.77|0
1640278800000|2021-12-23 17:00:00|1288.71|1287.11|1287.82|1286.22|1288.71|1287.11|1287.7|1286.1|0
1640279100000|2021-12-23 17:05:00|1288.04|1286.44|1287.15|1285.55|1288.26|1286.66|1286.92|1285.32|0
1640279400000|2021-12-23 17:10:00|1287.37|1285.77|1286.92|1285.32|1287.81|1286.21|1286.92|1285.32|0
1640279700000|2021-12-23 17:15:00|1287.15|1285.55|1285.81|1284.21|1287.37|1285.77|1285.37|1283.77|0
1640280000000|2021-12-23 17:20:00|1286.03|1284.43|1285.59|1283.99|1286.48|1284.88|1285.36|1283.76|0
1640280300000|2021-12-23 17:25:00|1285.36|1283.76|1285.59|1283.99|1286.25|1284.65|1285.36|1283.76|0
1640280600000|2021-12-23 17:30:00|1285.81|1284.21|1286.03|1284.43|1286.92|1285.32|1285.59|1283.99|0
1640280900000|2021-12-23 17:35:00|1286.25|1284.65|1287.01|1285.41|1287.46|1285.86|1285.81|1284.21|0
1640281200000|2021-12-23 17:40:00|1287.23|1285.63|1287.68|1286.08|1288.12|1286.52|1287.01|1285.41|0
1640281500000|2021-12-23 17:45:00|1287.9|1286.3|1286.79|1285.19|1287.9|1286.3|1286.57|1284.97|0
1640281800000|2021-12-23 17:50:00|1287.01|1285.41|1287.01|1285.41|1287.45|1285.85|1286.34|1284.74|0
1640282100000|2021-12-23 17:55:00|1287.11|1285.51|1287.89|1286.29|1287.89|1286.29|1286.79|1285.19|0
1640282400000|2021-12-23 18:00:00|1287.67|1286.07|1286.78|1285.18|1288.34|1286.74|1286.78|1285.18|0
1640282700000|2021-12-23 18:05:00|1287|1285.4|1287|1285.4|1287.67|1286.07|1286.78|1285.18|0
1640283000000|2021-12-23 18:10:00|1287.23|1285.63|1285.45|1283.85|1287.23|1285.63|1284.78|1283.18|0
1640283300000|2021-12-23 18:15:00|1285.23|1283.63|1285.67|1284.07|1286.34|1284.74|1285.23|1283.63|0
1640283600000|2021-12-23 18:20:00|1285.89|1284.29|1286.33|1284.73|1286.33|1284.73|1285.67|1284.07|0
1640283900000|2021-12-23 18:25:00|1286.11|1284.51|1289|1287.4|1289.22|1287.62|1286.11|1284.51|0
1640284200000|2021-12-23 18:30:00|1289.22|1287.62|1288.11|1286.51|1289.22|1287.62|1287.88|1286.28|0
1640284500000|2021-12-23 18:35:00|1287.88|1286.28|1287.66|1286.06|1288.21|1286.61|1287.66|1286.06|0
1640284800000|2021-12-23 18:40:00|1287.44|1285.84|1287.88|1286.28|1288.1|1286.5|1287.22|1285.62|0
1640285100000|2021-12-23 18:45:00|1287.66|1286.06|1288.77|1287.17|1288.77|1287.17|1287.66|1286.06|0
1640285400000|2021-12-23 18:50:00|1288.99|1287.39|1289.65|1288.05|1289.65|1288.05|1288.99|1287.39|0
1640285700000|2021-12-23 18:55:00|1289.88|1288.28|1289.65|1288.05|1290.54|1288.94|1289.43|1287.83|0
1640286000000|2021-12-23 19:00:00|1289.87|1288.27|1290.98|1289.38|1291.65|1290.05|1289.87|1288.27|0
1640286300000|2021-12-23 19:05:00|1291.21|1289.61|1290.76|1289.16|1291.87|1290.27|1290.32|1288.72|0
1640286600000|2021-12-23 19:10:00|1290.54|1288.94|1290.31|1288.71|1290.76|1289.16|1290.09|1288.49|0
1640286900000|2021-12-23 19:15:00|1290.09|1288.49|1290.98|1289.38|1291.42|1289.82|1288.76|1287.16|0
1640287200000|2021-12-23 19:20:00|1290.76|1289.16|1292.53|1290.93|1292.53|1290.93|1290.76|1289.16|0
1640287500000|2021-12-23 19:25:00|1292.42|1290.82|1292.09|1290.49|1292.98|1291.38|1291.87|1290.27|0
1640287800000|2021-12-23 19:30:00|1291.87|1290.27|1291.86|1290.26|1292.42|1290.82|1290.75|1289.15|0
1640288100000|2021-12-23 19:35:00|1291.42|1289.82|1290.97|1289.37|1291.64|1290.04|1290.75|1289.15|0
1640288400000|2021-12-23 19:40:00|1290.75|1289.15|1292.08|1290.48|1292.08|1290.48|1290.75|1289.15|0
1640288700000|2021-12-23 19:45:00|1291.86|1290.26|1292.3|1290.7|1292.53|1290.93|1291.41|1289.81|0
1640289000000|2021-12-23 19:50:00|1292.53|1290.93|1293.86|1292.26|1293.86|1292.26|1292.3|1290.7|0
1640289300000|2021-12-23 19:55:00|1293.64|1292.04|1293.86|1292.26|1294.08|1292.48|1293.41|1291.81|0
1640289600000|2021-12-23 20:00:00|1293.63|1292.03|1289.63|1288.03|1294.08|1292.48|1289.63|1288.03|0
1640289900000|2021-12-23 20:05:00|1289.85|1288.25|1290.96|1289.36|1291.63|1290.03|1289.85|1288.25|0
1640290200000|2021-12-23 20:10:00|1291.19|1289.59|1292.74|1291.14|1292.74|1291.14|1290.74|1289.14|0
1640290500000|2021-12-23 20:15:00|1293.18|1291.58|1292.29|1290.69|1293.63|1292.03|1291.85|1290.25|0
1640290800000|2021-12-23 20:20:00|1292.52|1290.92|1290.96|1289.36|1292.74|1291.14|1290.96|1289.36|0
1640291100000|2021-12-23 20:25:00|1291.18|1289.58|1290.96|1289.36|1291.62|1290.02|1290.29|1288.69|0
1640291400000|2021-12-23 20:30:00|1290.73|1289.13|1287.85|1286.25|1290.96|1289.36|1287.4|1285.8|0
1640291700000|2021-12-23 20:35:00|1287.62|1286.02|1290.28|1288.68|1291.55|1289.95|1287.62|1286.02|0
1640292000000|2021-12-23 20:40:00|1290.5|1288.9|1292.72|1291.12|1292.95|1291.35|1289.84|1288.24|0
1640292300000|2021-12-23 20:45:00|1292.95|1291.35|1294.95|1293.35|1295.61|1294.01|1292.72|1291.12|0
1640292600000|2021-12-23 20:50:00|1295.84|1294.24|1294.28|1292.68|1296.95|1295.35|1294.06|1292.46|0
1640292900000|2021-12-23 20:55:00|1294.06|1292.46|1282.95|1281.35|1294.06|1292.46|1282.72|1281.12|0
1640293200000|2021-12-23 21:00:00|1282.72|1281.12|1284.05|1282.45|1285.83|1284.23|1282.72|1281.12|0
1640293500000|2021-12-23 21:05:00|1284.5|1282.9|1283.39|1281.79|1285.83|1284.23|1283.39|1281.79|0
1640293800000|2021-12-23 21:10:00|1283.61|1282.01|1283.61|1282.01|1283.83|1282.23|1282.72|1281.12|0
1640592300000|2021-12-27 08:05:00|1283.15|1281.55|1284.59|1282.99|1286.59|1284.99|1283.04|1281.44|0
1640592600000|2021-12-27 08:10:00|1285.03|1283.43|1286.04|1284.44|1287.15|1285.55|1285.03|1283.43|0
1640592900000|2021-12-27 08:15:00|1285.82|1284.22|1286.04|1284.44|1287.59|1285.99|1285.59|1283.99|0
1640593200000|2021-12-27 08:20:00|1286.26|1284.66|1284.92|1283.32|1287.03|1285.43|1284.36|1282.76|0
1640593500000|2021-12-27 08:25:00|1285.03|1283.43|1283.92|1282.32|1285.37|1283.77|1283.59|1281.99|0
1640593800000|2021-12-27 08:30:00|1284.03|1282.43|1286.03|1284.43|1286.25|1284.65|1283.59|1281.99|0
1640594100000|2021-12-27 08:35:00|1286.14|1284.54|1287.14|1285.54|1287.59|1285.99|1286.03|1284.43|0
1640594400000|2021-12-27 08:40:00|1287.02|1285.42|1286.69|1285.09|1287.36|1285.76|1286.03|1284.43|0
1640594700000|2021-12-27 08:45:00|1286.47|1284.87|1286.47|1284.87|1286.47|1284.87|1285.14|1283.54|0
1640595000000|2021-12-27 08:50:00|1286.25|1284.65|1286.91|1285.31|1287.69|1286.09|1286.13|1284.53|0
1640595300000|2021-12-27 08:55:00|1286.8|1285.2|1287.13|1285.53|1289.14|1287.54|1286.69|1285.09|0
1640595600000|2021-12-27 09:00:00|1287.36|1285.76|1284.69|1283.09|1287.36|1285.76|1284.24|1282.64|0
1640595900000|2021-12-27 09:05:00|1284.57|1282.97|1288.02|1286.42|1288.02|1286.42|1284.47|1282.87|0
1640596200000|2021-12-27 09:10:00|1288.24|1286.64|1288.02|1286.42|1288.91|1287.31|1287.8|1286.2|0
1640596500000|2021-12-27 09:15:00|1288.24|1286.64|1286.46|1284.86|1288.24|1286.64|1286.24|1284.64|0
1640596800000|2021-12-27 09:20:00|1286.68|1285.08|1286.24|1284.64|1286.68|1285.08|1285.79|1284.19|0
1640597100000|2021-12-27 09:25:00|1286.12|1284.52|1286.56|1284.96|1286.68|1285.08|1285.79|1284.19|0
1640597400000|2021-12-27 09:30:00|1286.46|1284.86|1285.23|1283.63|1286.46|1284.86|1284.24|1282.64|0
1640597700000|2021-12-27 09:35:00|1285.12|1283.52|1286.9|1285.3|1287.12|1285.52|1285.12|1283.52|0
1640598000000|2021-12-27 09:40:00|1287.12|1285.52|1288.12|1286.52|1288.68|1287.08|1287.12|1285.52|0
1640598300000|2021-12-27 09:45:00|1288.01|1286.41|1288.96|1286.56|1289.74|1287.34|1287.79|1286.19|0
1640598600000|2021-12-27 09:50:00|1288.85|1286.45|1290.41|1288.01|1290.41|1288.01|1288.85|1286.45|0
1640598900000|2021-12-27 09:55:00|1290.18|1287.78|1290.51|1288.11|1291.3|1288.9|1289.62|1287.22|0
1640599200000|2021-12-27 10:00:00|1290.63|1288.23|1290.18|1287.78|1291.74|1289.34|1289.74|1287.34|0
1640599500000|2021-12-27 10:05:00|1289.96|1287.56|1289.07|1286.67|1290.18|1287.78|1288.85|1286.45|0
1640599800000|2021-12-27 10:10:00|1288.84|1286.44|1289.29|1286.89|1289.51|1287.11|1288.84|1286.44|0
1640600100000|2021-12-27 10:15:00|1289.51|1287.11|1291.06|1288.66|1291.29|1288.89|1289.51|1287.11|0
1640600400000|2021-12-27 10:20:00|1290.84|1288.44|1290.28|1287.88|1291.06|1288.66|1289.73|1287.33|0
1640600700000|2021-12-27 10:25:00|1290.17|1287.77|1290.39|1287.99|1290.84|1288.44|1289.95|1287.55|0
1640601000000|2021-12-27 10:30:00|1290.62|1288.22|1291.06|1288.66|1291.51|1289.11|1290.62|1288.22|0
1640601300000|2021-12-27 10:35:00|1290.84|1288.44|1290.84|1288.44|1291.28|1288.88|1290.39|1287.99|0
1640601600000|2021-12-27 10:40:00|1290.94|1288.54|1291.28|1288.88|1291.28|1288.88|1290.61|1288.21|0
1640601900000|2021-12-27 10:45:00|1291.39|1288.99|1291.72|1289.32|1292.17|1289.77|1291.39|1288.99|0
1640602200000|2021-12-27 10:50:00|1291.5|1289.1|1290.94|1288.54|1292.17|1289.77|1290.94|1288.54|0
1640602500000|2021-12-27 10:55:00|1290.83|1288.43|1290.83|1288.43|1290.83|1288.43|1290.16|1287.76|0
1640602800000|2021-12-27 11:00:00|1290.71|1288.31|1290.38|1287.98|1291.05|1288.65|1289.94|1287.54|0
1640603100000|2021-12-27 11:05:00|1290.61|1288.21|1291.05|1288.65|1291.27|1288.87|1290.38|1287.98|0
1640603400000|2021-12-27 11:10:00|1291.16|1288.76|1290.82|1288.42|1291.16|1288.76|1290.6|1288.2|0
1640603700000|2021-12-27 11:15:00|1290.93|1288.53|1290.82|1288.42|1291.15|1288.75|1290.6|1288.2|0
1640604000000|2021-12-27 11:20:00|1290.71|1288.31|1289.82|1287.42|1290.71|1288.31|1289.27|1286.87|0
1640604300000|2021-12-27 11:25:00|1289.71|1287.31|1289.82|1287.42|1290.6|1288.2|1289.71|1287.31|0
1640604600000|2021-12-27 11:30:00|1289.93|1287.53|1289.59|1287.19|1290.37|1287.97|1289.04|1286.64|0
1640604900000|2021-12-27 11:35:00|1289.71|1287.31|1290.37|1287.97|1290.6|1288.2|1289.71|1287.31|0
1640605200000|2021-12-27 11:40:00|1290.59|1288.19|1290.37|1287.97|1291.15|1288.75|1290.37|1287.97|0
1640605500000|2021-12-27 11:45:00|1290.15|1287.75|1289.81|1287.41|1290.37|1287.97|1289.7|1287.3|0
1640605800000|2021-12-27 11:50:00|1289.92|1287.52|1290.37|1287.97|1290.59|1288.19|1289.59|1287.19|0
1640606100000|2021-12-27 11:55:00|1290.59|1288.19|1290.81|1288.41|1290.81|1288.41|1290.14|1287.74|0
1640606400000|2021-12-27 12:00:00|1290.69|1288.29|1290.59|1288.19|1291.03|1288.63|1290.36|1287.96|0
1640606700000|2021-12-27 12:05:00|1290.69|1288.29|1291.25|1288.85|1291.47|1289.07|1290.14|1287.74|0
1640607000000|2021-12-27 12:10:00|1291.03|1288.63|1291.7|1289.3|1291.7|1289.3|1291.03|1288.63|0
1640607300000|2021-12-27 12:15:00|1291.92|1289.52|1293.03|1290.63|1293.03|1290.63|1291.69|1289.29|0
1640607600000|2021-12-27 12:20:00|1293.25|1290.85|1294.14|1291.74|1294.36|1291.96|1293.03|1290.63|0
1640607900000|2021-12-27 12:25:00|1294.36|1291.96|1294.14|1291.74|1294.36|1291.96|1293.47|1291.07|0
1640608200000|2021-12-27 12:30:00|1294.36|1291.96|1296.81|1294.41|1297.7|1295.3|1294.36|1291.96|0
1640608500000|2021-12-27 12:35:00|1297.03|1294.63|1297.25|1294.85|1297.47|1295.07|1296.14|1293.74|0
1640608800000|2021-12-27 12:40:00|1297.03|1294.63|1296.36|1293.96|1298.36|1295.96|1296.14|1293.74|0
1640609100000|2021-12-27 12:45:00|1296.14|1293.74|1296.13|1293.73|1296.36|1293.96|1295.35|1292.95|0
1640609400000|2021-12-27 12:50:00|1296.58|1294.18|1295.69|1293.29|1296.58|1294.18|1295.46|1293.06|0
1640609700000|2021-12-27 12:55:00|1295.91|1293.51|1295.46|1293.06|1296.13|1293.73|1295.46|1293.06|0
1640610000000|2021-12-27 13:00:00|1295.69|1293.29|1295.91|1293.51|1296.35|1293.95|1295.35|1292.95|0
1640610300000|2021-12-27 13:05:00|1295.68|1293.28|1296.13|1293.73|1296.57|1294.17|1295.68|1293.28|0
1640610600000|2021-12-27 13:10:00|1296.35|1293.95|1296.35|1293.95|1296.35|1293.95|1295.46|1293.06|0
1640610900000|2021-12-27 13:15:00|1296.57|1294.17|1298.13|1295.73|1298.13|1295.73|1296.57|1294.17|0
1640611200000|2021-12-27 13:20:00|1298.35|1295.95|1297.68|1295.28|1298.8|1296.4|1297.46|1295.06|0
1640611500000|2021-12-27 13:25:00|1297.9|1295.5|1297.01|1294.61|1297.9|1295.5|1296.34|1293.94|0
1640611800000|2021-12-27 13:30:00|1297.46|1295.06|1297.34|1294.94|1297.46|1295.06|1296.79|1294.39|0
1640612100000|2021-12-27 13:35:00|1297.46|1295.06|1297.9|1295.5|1298.34|1295.94|1297.23|1294.83|0
1640612400000|2021-12-27 13:40:00|1298.12|1295.72|1298.79|1296.39|1298.79|1296.39|1297.9|1295.5|0
1640612700000|2021-12-27 13:45:00|1298.57|1296.17|1299.23|1296.83|1299.9|1297.5|1298.56|1296.16|0
1640613000000|2021-12-27 13:50:00|1299.01|1296.61|1299.45|1297.05|1300.12|1297.72|1298.56|1296.16|0
1640613300000|2021-12-27 13:55:00|1299.23|1296.83|1298.34|1295.94|1299.45|1297.05|1298.34|1295.94|0
1640613600000|2021-12-27 14:00:00|1298.12|1295.72|1298.56|1296.16|1298.78|1296.38|1297.89|1295.49|0
1640613900000|2021-12-27 14:05:00|1298.34|1295.94|1297.89|1295.49|1299.45|1297.05|1297.22|1294.82|0
1640614200000|2021-12-27 14:10:00|1298.11|1295.71|1298.78|1296.38|1298.78|1296.38|1297.89|1295.49|0
1640614500000|2021-12-27 14:15:00|1298.56|1296.16|1297.22|1294.82|1299.22|1296.82|1297.22|1294.82|0
1640614800000|2021-12-27 14:20:00|1297.44|1295.04|1297.88|1295.48|1298.33|1295.93|1297|1294.6|0
1640615100000|2021-12-27 14:25:00|1297.66|1295.26|1295.66|1293.26|1297.66|1295.26|1295.66|1293.26|0
1640615400000|2021-12-27 14:30:00|1296.1|1293.7|1303.23|1300.83|1305.9|1303.5|1295.66|1293.26|0
1640615700000|2021-12-27 14:35:00|1302.56|1300.16|1303.67|1301.27|1305.46|1303.06|1302.34|1299.94|0
1640616000000|2021-12-27 14:40:00|1304.12|1301.72|1304.79|1302.39|1306.79|1304.39|1303.67|1301.27|0
1640616300000|2021-12-27 14:45:00|1304.34|1301.94|1308.35|1305.95|1308.35|1305.95|1303.45|1301.05|0
1640616600000|2021-12-27 14:50:00|1307.46|1305.06|1304.78|1302.38|1310.58|1308.18|1304.78|1302.38|0
1640616900000|2021-12-27 14:55:00|1305.01|1302.61|1306.72|1304.32|1306.94|1304.54|1304.56|1302.16|0
1640617200000|2021-12-27 15:00:00|1307.38|1304.98|1310.95|1308.55|1310.95|1308.55|1306.05|1303.65|0
1640617500000|2021-12-27 15:05:00|1310.73|1308.33|1313.63|1311.23|1313.63|1311.23|1310.28|1307.88|0
1640617800000|2021-12-27 15:10:00|1313.4|1311|1313.85|1311.45|1313.85|1311.45|1311.84|1309.44|0
1640618100000|2021-12-27 15:15:00|1314.07|1311.67|1313.85|1311.45|1314.07|1311.67|1312.51|1310.11|0
1640618400000|2021-12-27 15:20:00|1314.07|1311.67|1316.3|1313.9|1317.19|1314.79|1313.4|1311|0
1640618700000|2021-12-27 15:25:00|1316.52|1314.12|1319.87|1317.47|1319.87|1317.47|1315.41|1313.01|0
1640619000000|2021-12-27 15:30:00|1320.1|1317.7|1320.54|1318.14|1321.21|1318.81|1317.86|1315.46|0
1640619300000|2021-12-27 15:35:00|1320.32|1317.92|1320.99|1318.59|1321.43|1319.03|1318.75|1316.35|0
1640619600000|2021-12-27 15:40:00|1320.76|1318.36|1320.76|1318.36|1321.43|1319.03|1319.42|1317.02|0
1640619900000|2021-12-27 15:45:00|1320.98|1318.58|1320.54|1318.14|1321.65|1319.25|1318.3|1315.9|0
1640620200000|2021-12-27 15:50:00|1320.76|1318.36|1320.31|1317.91|1321.65|1319.25|1320.09|1317.69|0
1640620500000|2021-12-27 15:55:00|1320.19|1317.79|1322.77|1320.37|1322.77|1320.37|1320.09|1317.69|0
1640620800000|2021-12-27 16:00:00|1323.44|1321.04|1324.55|1322.15|1324.55|1322.15|1321.87|1319.47|0
1640621100000|2021-12-27 16:05:00|1324.33|1321.93|1323.88|1321.48|1324.33|1321.93|1321.87|1319.47|0
1640621400000|2021-12-27 16:10:00|1323.66|1321.26|1324.78|1322.38|1325.45|1323.05|1323.43|1321.03|0
1640621700000|2021-12-27 16:15:00|1325|1322.6|1321.64|1319.24|1325.45|1323.05|1320.75|1318.35|0
1640622000000|2021-12-27 16:20:00|1321.87|1319.47|1321.64|1319.24|1322.54|1320.14|1319.86|1317.46|0
1640622300000|2021-12-27 16:25:00|1321.42|1319.02|1324.1|1321.7|1324.77|1322.37|1321.2|1318.8|0
1640622600000|2021-12-27 16:30:00|1323.88|1321.48|1322.53|1320.13|1324.1|1321.7|1322.09|1319.69|0
1640622900000|2021-12-27 16:35:00|1322.31|1319.91|1324.32|1321.92|1324.54|1322.14|1321.42|1319.02|0
1640623200000|2021-12-27 16:40:00|1323.87|1321.47|1323.87|1321.47|1324.54|1322.14|1323.2|1320.8|0
1640623500000|2021-12-27 16:45:00|1323.65|1321.25|1322.98|1320.58|1324.54|1322.14|1322.75|1320.35|0
1640623800000|2021-12-27 16:50:00|1322.75|1320.35|1323.64|1321.24|1324.09|1321.69|1322.53|1320.13|0
1640624100000|2021-12-27 16:55:00|1323.87|1321.47|1325.21|1322.81|1325.21|1322.81|1323.64|1321.24|0
1640624400000|2021-12-27 17:00:00|1324.98|1322.58|1327|1324.6|1327.22|1324.82|1324.98|1322.58|0
1640624700000|2021-12-27 17:05:00|1326.77|1324.37|1327.44|1325.04|1327.67|1325.27|1326.77|1324.37|0
1640625000000|2021-12-27 17:10:00|1326.99|1324.59|1327.66|1325.26|1327.89|1325.49|1325.88|1323.48|0
1640625300000|2021-12-27 17:15:00|1327.89|1325.49|1327.44|1325.04|1327.89|1325.49|1326.99|1324.59|0
1640625600000|2021-12-27 17:20:00|1327.66|1325.26|1327.88|1325.48|1328.11|1325.71|1326.77|1324.37|0
1640625900000|2021-12-27 17:25:00|1328.11|1325.71|1329.15|1326.75|1330.62|1328.22|1327.88|1325.48|0
1640626200000|2021-12-27 17:30:00|1329.25|1326.85|1328.7|1326.3|1329.82|1327.42|1327.8|1325.4|0
1640626500000|2021-12-27 17:35:00|1328.47|1326.07|1328.92|1326.52|1328.92|1326.52|1327.58|1325.18|0
1640626800000|2021-12-27 17:40:00|1328.69|1326.29|1329.14|1326.74|1329.14|1326.74|1327.58|1325.18|0
1640627100000|2021-12-27 17:45:00|1328.92|1326.52|1329.59|1327.19|1329.59|1327.19|1328.24|1325.84|0
1640627400000|2021-12-27 17:50:00|1329.36|1326.96|1330.03|1327.63|1330.26|1327.86|1329.14|1326.74|0
1640627700000|2021-12-27 17:55:00|1329.81|1327.41|1330.03|1327.63|1330.36|1327.96|1329.58|1327.18|0
1640628000000|2021-12-27 18:00:00|1329.91|1327.51|1329.58|1327.18|1329.91|1327.51|1328.91|1326.51|0
1640628300000|2021-12-27 18:05:00|1329.81|1327.41|1330.48|1328.08|1330.48|1328.08|1329.36|1326.96|0
1640628600000|2021-12-27 18:10:00|1330.25|1327.85|1330.92|1328.52|1330.92|1328.52|1329.36|1326.96|0
1640628900000|2021-12-27 18:15:00|1331.14|1328.74|1330.7|1328.3|1331.14|1328.74|1330.25|1327.85|0
1640629200000|2021-12-27 18:20:00|1330.47|1328.07|1332.04|1329.64|1332.04|1329.64|1330.25|1327.85|0
1640629500000|2021-12-27 18:25:00|1331.81|1329.41|1332.04|1329.64|1333.6|1331.2|1331.81|1329.41|0
1640629800000|2021-12-27 18:30:00|1332.26|1329.86|1331.59|1329.19|1332.26|1329.86|1331.25|1328.85|0
1640630100000|2021-12-27 18:35:00|1331.81|1329.41|1332.26|1329.86|1332.93|1330.53|1331.59|1329.19|0
1640630400000|2021-12-27 18:40:00|1332.48|1330.08|1332.48|1330.08|1332.7|1330.3|1331.81|1329.41|0
1640630700000|2021-12-27 18:45:00|1332.25|1329.85|1332.7|1330.3|1332.7|1330.3|1331.58|1329.18|0
1640631000000|2021-12-27 18:50:00|1332.48|1330.08|1333.37|1330.97|1333.59|1331.19|1332.48|1330.08|0
1640631300000|2021-12-27 18:55:00|1333.59|1331.19|1334.94|1332.54|1334.94|1332.54|1333.15|1330.75|0
1640631600000|2021-12-27 19:00:00|1334.71|1332.31|1334.49|1332.09|1334.71|1332.31|1332.7|1330.3|0
1640631900000|2021-12-27 19:05:00|1334.71|1332.31|1334.71|1332.31|1334.71|1332.31|1333.7|1331.3|0
1640632200000|2021-12-27 19:10:00|1334.49|1332.09|1334.71|1332.31|1335.16|1332.76|1334.04|1331.64|0
1640632500000|2021-12-27 19:15:00|1334.48|1332.08|1334.93|1332.53|1334.93|1332.53|1334.04|1331.64|0
1640632800000|2021-12-27 19:20:00|1334.71|1332.31|1335.82|1333.42|1336.27|1333.87|1334.71|1332.31|0
1640633100000|2021-12-27 19:25:00|1336.27|1333.87|1337.54|1335.14|1337.82|1335.42|1335.82|1333.42|0
1640633400000|2021-12-27 19:30:00|1337.32|1334.92|1336.64|1334.24|1337.32|1334.92|1336.42|1334.02|0
1640633700000|2021-12-27 19:35:00|1336.87|1334.47|1335.97|1333.57|1337.54|1335.14|1335.75|1333.35|0
1640634000000|2021-12-27 19:40:00|1336.19|1333.79|1334.18|1331.78|1337.09|1334.69|1334.18|1331.78|0
1640634300000|2021-12-27 19:45:00|1333.73|1331.33|1333.28|1330.88|1334.4|1332|1332.16|1329.76|0
1640634600000|2021-12-27 19:50:00|1333.5|1331.1|1332.38|1329.98|1333.5|1331.1|1331.94|1329.54|0
1640634900000|2021-12-27 19:55:00|1332.16|1329.76|1333.72|1331.32|1333.95|1331.55|1331.49|1329.09|0
1640635200000|2021-12-27 20:00:00|1333.5|1331.1|1332.38|1329.98|1333.5|1331.1|1331.48|1329.08|0
1640635500000|2021-12-27 20:05:00|1332.26|1329.86|1332.38|1329.98|1332.6|1330.2|1330.59|1328.19|0
1640635800000|2021-12-27 20:10:00|1332.15|1329.75|1331.71|1329.31|1332.15|1329.75|1330.59|1328.19|0
1640636100000|2021-12-27 20:15:00|1331.48|1329.08|1331.26|1328.86|1331.7|1329.3|1329.69|1327.29|0
1640636400000|2021-12-27 20:20:00|1331.03|1328.63|1331.7|1329.3|1332.37|1329.97|1330.14|1327.74|0
1640636700000|2021-12-27 20:25:00|1331.93|1329.53|1334.61|1332.21|1334.84|1332.44|1331.93|1329.53|0
1640637000000|2021-12-27 20:30:00|1334.84|1332.44|1335.06|1332.66|1335.73|1333.33|1334.83|1332.43|0
1640637300000|2021-12-27 20:35:00|1334.83|1332.43|1333.26|1330.86|1335.06|1332.66|1333.26|1330.86|0
1640637600000|2021-12-27 20:40:00|1333.49|1331.09|1337.29|1334.89|1337.52|1335.12|1333.26|1330.86|0
1640637900000|2021-12-27 20:45:00|1337.52|1335.12|1338.41|1336.01|1339.09|1336.69|1337.07|1334.67|0
1640638200000|2021-12-27 20:50:00|1338.86|1336.46|1341.33|1338.93|1342|1339.6|1337.52|1335.12|0
1640638500000|2021-12-27 20:55:00|1341.55|1339.15|1344|1341.6|1344|1341.6|1340.65|1338.25|0
1640638800000|2021-12-27 21:00:00|1344.67|1342.27|1344.45|1342.05|1345.12|1342.72|1344.45|1342.05|0
1640639100000|2021-12-27 21:05:00|1344.22|1341.82|1343.55|1341.15|1344.67|1342.27|1343.33|1340.93|0
1640639400000|2021-12-27 21:10:00|1343.77|1341.37|1342.65|1340.25|1343.77|1341.37|1342.65|1340.25|0
1640639700000|2021-12-27 21:15:00|1343.08|1340.28|1344.2|1341.4|1344.42|1341.62|1343.08|1340.28|0
1640640000000|2021-12-27 21:20:00|1343.97|1341.17|1343.75|1340.95|1344.2|1341.4|1343.75|1340.95|0
1640640300000|2021-12-27 21:25:00|1343.97|1341.17|1344.19|1341.39|1344.19|1341.39|1343.97|1341.17|0
1640640600000|2021-12-27 21:30:00|1344.42|1341.62|1344.42|1341.62|1344.64|1341.84|1343.97|1341.17|0
1640640900000|2021-12-27 21:35:00|1344.19|1341.39|1345.09|1342.29|1345.31|1342.51|1344.19|1341.39|0
1640641200000|2021-12-27 21:40:00|1344.86|1342.06|1344.41|1341.61|1345.09|1342.29|1344.19|1341.39|0
1640641500000|2021-12-27 21:45:00|1344.19|1341.39|1343.51|1340.71|1344.64|1341.84|1343.51|1340.71|0
1640641800000|2021-12-27 21:50:00|1343.74|1340.94|1344.63|1341.83|1344.86|1342.06|1343.74|1340.94|0
1640642100000|2021-12-27 21:55:00|1344.86|1342.06|1343.84|1341.04|1344.86|1342.06|1343.62|1340.82|0
1640642400000|2021-12-27 22:00:00|1343.57|1340.77|1343.11|1340.31|1343.87|1341.07|1342.52|1339.72|0
1640642700000|2021-12-27 22:05:00|1343.15|1340.35|1343.45|1340.65|1343.45|1340.65|1343.15|1340.35|0
1640643000000|2021-12-27 22:10:00|1343.41|1340.61|1343.15|1340.35|1343.41|1340.61|1343.11|1340.31|0
1640643300000|2021-12-27 22:15:00|1343.11|1340.31|1343.31|1340.51|1343.31|1340.51|1343.11|1340.31|0
1640643600000|2021-12-27 22:20:00|1343.27|1340.47|1343.14|1340.34|1343.31|1340.51|1342.91|1340.11|0
1640643900000|2021-12-27 22:25:00|1343.11|1340.31|1343.11|1340.31|1343.74|1340.94|1342.95|1340.15|0
1640644200000|2021-12-27 22:30:00|1343.14|1340.34|1343.14|1340.34|1343.4|1340.6|1343.04|1340.24|0
1640644500000|2021-12-27 22:35:00|1343.18|1340.38|1343.56|1340.76|1343.56|1340.76|1343.1|1340.3|0
1640644800000|2021-12-27 22:40:00|1343.5|1340.7|1343.2|1340.4|1343.63|1340.83|1343.2|1340.4|0
1640645100000|2021-12-27 22:45:00|1343.26|1340.46|1343.2|1340.4|1343.26|1340.46|1343.2|1340.4|0
1640645400000|2021-12-27 22:50:00|1343.17|1340.37|1343.07|1340.27|1343.26|1340.46|1343.07|1340.27|0
1640645700000|2021-12-27 22:55:00|1343|1340.2|1342.94|1340.14|1343.13|1340.33|1342.94|1340.14|0
1640646000000|2021-12-27 23:00:00|1342.03|1339.23|1343.6|1340.8|1344.16|1341.36|1342.03|1339.23|0
1640646300000|2021-12-27 23:05:00|1343.71|1340.91|1342.59|1339.79|1344.05|1341.25|1342.37|1339.57|0
1640646600000|2021-12-27 23:10:00|1342.7|1339.9|1342.59|1339.79|1343.26|1340.46|1342.37|1339.57|0
1640646900000|2021-12-27 23:15:00|1342.82|1340.02|1342.59|1339.79|1343.26|1340.46|1342.59|1339.79|0
1640647200000|2021-12-27 23:20:00|1342.47|1339.67|1341.47|1338.67|1342.81|1340.01|1341.24|1338.44|0
1640647500000|2021-12-27 23:25:00|1341.24|1338.44|1340.9|1338.1|1341.69|1338.89|1340.12|1337.32|0
1640647800000|2021-12-27 23:30:00|1340.79|1337.99|1341.69|1338.89|1341.69|1338.89|1340.79|1337.99|0
1640648100000|2021-12-27 23:35:00|1341.57|1338.77|1341.01|1338.21|1341.69|1338.89|1341.01|1338.21|0
1640648400000|2021-12-27 23:40:00|1340.9|1338.1|1340.56|1337.76|1341.35|1338.55|1340.34|1337.54|0
1640648700000|2021-12-27 23:45:00|1340.12|1337.32|1340.56|1337.76|1341.01|1338.21|1340.12|1337.32|0
1640649000000|2021-12-27 23:50:00|1340.45|1337.65|1340.44|1337.64|1340.56|1337.76|1340.11|1337.31|0
1640649300000|2021-12-27 23:55:00|1340.34|1337.54|1340.34|1337.54|1340.78|1337.98|1340.22|1337.42|0
1640649600000|2021-12-28 00:00:00|1340.56|1337.76|1338.99|1336.19|1340.56|1337.76|1338.54|1335.74|0
1640649900000|2021-12-28 00:05:00|1338.77|1335.97|1338.09|1335.29|1339.44|1336.64|1337.64|1334.84|0
1640650200000|2021-12-28 00:10:00|1337.87|1335.07|1337.42|1334.62|1338.76|1335.96|1337.42|1334.62|0
1640650500000|2021-12-28 00:15:00|1337.53|1334.73|1338.31|1335.51|1338.76|1335.96|1337.53|1334.73|0
1640650800000|2021-12-28 00:20:00|1338.54|1335.74|1340.33|1337.53|1340.55|1337.75|1338.2|1335.4|0
1640651100000|2021-12-28 00:25:00|1340.55|1337.75|1341|1338.2|1341|1338.2|1339.66|1336.86|0
1640651400000|2021-12-28 00:30:00|1341.22|1338.42|1340.32|1337.52|1341.22|1338.42|1340.1|1337.3|0
1640651700000|2021-12-28 00:35:00|1340.1|1337.3|1340.1|1337.3|1340.43|1337.63|1339.43|1336.63|0
1640652000000|2021-12-28 00:40:00|1340.32|1337.52|1341.67|1338.87|1341.67|1338.87|1339.65|1336.85|0
1640652300000|2021-12-28 00:45:00|1341.44|1338.64|1340.77|1337.97|1342.34|1339.54|1340.77|1337.97|0
1640652600000|2021-12-28 00:50:00|1340.54|1337.74|1340.77|1337.97|1340.99|1338.19|1340.09|1337.29|0
1640652900000|2021-12-28 00:55:00|1340.99|1338.19|1341.66|1338.86|1342.11|1339.31|1340.99|1338.19|0
1640653200000|2021-12-28 01:00:00|1342.11|1339.31|1340.99|1338.19|1342.11|1339.31|1340.54|1337.74|0
1640653500000|2021-12-28 01:05:00|1340.87|1338.07|1340.31|1337.51|1340.99|1338.19|1339.42|1336.62|0
1640653800000|2021-12-28 01:10:00|1340.09|1337.29|1340.31|1337.51|1340.76|1337.96|1339.86|1337.06|0
1640654100000|2021-12-28 01:15:00|1340.09|1337.29|1338.97|1336.17|1340.76|1337.96|1338.07|1335.27|0
1640654400000|2021-12-28 01:20:00|1338.74|1335.94|1338.74|1335.94|1338.97|1336.17|1338.29|1335.49|0
1640654700000|2021-12-28 01:25:00|1338.52|1335.72|1337.95|1335.15|1338.52|1335.72|1337.62|1334.82|0
1640655000000|2021-12-28 01:30:00|1338.07|1335.27|1337.84|1335.04|1338.52|1335.72|1337.39|1334.59|0
1640655300000|2021-12-28 01:35:00|1338.07|1335.27|1338.74|1335.94|1339.19|1336.39|1337.84|1335.04|0
1640655600000|2021-12-28 01:40:00|1338.51|1335.71|1339.18|1336.38|1339.41|1336.61|1338.29|1335.49|0
1640655900000|2021-12-28 01:45:00|1339.41|1336.61|1338.28|1335.48|1339.41|1336.61|1338.06|1335.26|0
1640656200000|2021-12-28 01:50:00|1338.17|1335.37|1339.63|1336.83|1339.63|1336.83|1337.27|1334.47|0
1640656500000|2021-12-28 01:55:00|1339.85|1337.05|1338.95|1336.15|1339.96|1337.16|1338.73|1335.93|0
1640656800000|2021-12-28 02:00:00|1338.73|1335.93|1337.83|1335.03|1339.06|1336.26|1337.61|1334.81|0
1640657100000|2021-12-28 02:05:00|1338.06|1335.26|1338.5|1335.7|1338.5|1335.7|1337.83|1335.03|0
1640657400000|2021-12-28 02:10:00|1338.73|1335.93|1338.05|1335.25|1338.95|1336.15|1337.94|1335.14|0
1640657700000|2021-12-28 02:15:00|1338.16|1335.36|1336.26|1333.46|1338.38|1335.58|1336.26|1333.46|0
1640658000000|2021-12-28 02:20:00|1336.48|1333.68|1336.48|1333.68|1337.04|1334.24|1336.26|1333.46|0
1640658300000|2021-12-28 02:25:00|1336.37|1333.57|1337.15|1334.35|1337.15|1334.35|1336.03|1333.23|0
1640658600000|2021-12-28 02:30:00|1337.26|1334.46|1336.93|1334.13|1337.38|1334.58|1336.7|1333.9|0
1640658900000|2021-12-28 02:35:00|1337.03|1334.23|1337.6|1334.8|1337.82|1335.02|1336.93|1334.13|0
1640659200000|2021-12-28 02:40:00|1337.82|1335.02|1338.49|1335.69|1338.49|1335.69|1337.6|1334.8|0
1640659500000|2021-12-28 02:45:00|1338.6|1335.8|1338.04|1335.24|1338.94|1336.14|1338.04|1335.24|0
1640659800000|2021-12-28 02:50:00|1338.27|1335.47|1338.04|1335.24|1338.6|1335.8|1338.04|1335.24|0
1640660100000|2021-12-28 02:55:00|1338.15|1335.35|1337.82|1335.02|1338.26|1335.46|1337.82|1335.02|0
1640660400000|2021-12-28 03:00:00|1338.04|1335.24|1338.26|1335.46|1338.71|1335.91|1337.59|1334.79|0
1640660700000|2021-12-28 03:05:00|1338.49|1335.69|1338.48|1335.68|1338.71|1335.91|1338.04|1335.24|0
1640661000000|2021-12-28 03:10:00|1338.26|1335.46|1337.59|1334.79|1338.26|1335.46|1337.14|1334.34|0
1640661300000|2021-12-28 03:15:00|1337.69|1334.89|1337.14|1334.34|1337.81|1335.01|1337.14|1334.34|0
1640661600000|2021-12-28 03:20:00|1337.24|1334.44|1337.14|1334.34|1337.36|1334.56|1336.91|1334.11|0
1640661900000|2021-12-28 03:25:00|1337.36|1334.56|1337.58|1334.78|1337.81|1335.01|1337.13|1334.33|0
1640662200000|2021-12-28 03:30:00|1337.81|1335.01|1337.58|1334.78|1338.25|1335.45|1337.58|1334.78|0
1640662500000|2021-12-28 03:35:00|1337.46|1334.66|1338.36|1335.56|1338.47|1335.67|1337.46|1334.66|0
1640662800000|2021-12-28 03:40:00|1338.47|1335.67|1338.7|1335.9|1339.15|1336.35|1338.36|1335.56|0
1640663100000|2021-12-28 03:45:00|1338.47|1335.67|1339.37|1336.57|1339.37|1336.57|1338.47|1335.67|0
1640663400000|2021-12-28 03:50:00|1339.14|1336.34|1338.69|1335.89|1339.14|1336.34|1338.69|1335.89|0
1640663700000|2021-12-28 03:55:00|1338.58|1335.78|1338.92|1336.12|1338.92|1336.12|1338.47|1335.67|0
1640664000000|2021-12-28 04:00:00|1338.69|1335.89|1338.47|1335.67|1338.92|1336.12|1338.47|1335.67|0
1640664300000|2021-12-28 04:05:00|1338.24|1335.44|1338.69|1335.89|1338.69|1335.89|1338.24|1335.44|0
1640664600000|2021-12-28 04:10:00|1338.8|1336|1338.91|1336.11|1338.91|1336.11|1338.46|1335.66|0
1640664900000|2021-12-28 04:15:00|1338.8|1336|1339.24|1336.44|1339.36|1336.56|1338.69|1335.89|0
1640665200000|2021-12-28 04:20:00|1339.36|1336.56|1338.91|1336.11|1339.36|1336.56|1338.68|1335.88|0
1640665500000|2021-12-28 04:25:00|1338.79|1335.99|1339.58|1336.78|1339.8|1337|1338.79|1335.99|0
1640665800000|2021-12-28 04:30:00|1339.8|1337|1340.03|1337.23|1340.47|1337.67|1339.58|1336.78|0
1640666100000|2021-12-28 04:35:00|1340.25|1337.45|1339.8|1337|1340.25|1337.45|1339.58|1336.78|0
1640666400000|2021-12-28 04:40:00|1340.02|1337.22|1339.8|1337|1340.02|1337.22|1339.57|1336.77|0
1640666700000|2021-12-28 04:45:00|1339.57|1336.77|1339.57|1336.77|1339.8|1337|1339.57|1336.77|0
1640667000000|2021-12-28 04:50:00|1339.35|1336.55|1339.57|1336.77|1339.57|1336.77|1339.23|1336.43|0
1640667300000|2021-12-28 04:55:00|1339.8|1337|1339.35|1336.55|1339.8|1337|1339.35|1336.55|0
1640667600000|2021-12-28 05:00:00|1339.12|1336.32|1339.12|1336.32|1339.35|1336.55|1338.67|1335.87|0
1640667900000|2021-12-28 05:05:00|1338.9|1336.1|1339.12|1336.32|1339.34|1336.54|1338.9|1336.1|0
1640668200000|2021-12-28 05:10:00|1339.34|1336.54|1340.01|1337.21|1340.24|1337.44|1339.34|1336.54|0
1640668500000|2021-12-28 05:15:00|1340.12|1337.32|1339.79|1336.99|1340.12|1337.32|1339.56|1336.76|0
1640668800000|2021-12-28 05:20:00|1339.9|1337.1|1339.56|1336.76|1340.01|1337.21|1339.34|1336.54|0
1640669100000|2021-12-28 05:25:00|1339.79|1336.99|1339.56|1336.76|1339.79|1336.99|1339.11|1336.31|0
1640669400000|2021-12-28 05:30:00|1339.44|1336.64|1339.78|1336.98|1339.78|1336.98|1339.34|1336.54|0
1640669700000|2021-12-28 05:35:00|1339.67|1336.87|1341.13|1338.33|1341.13|1338.33|1339.67|1336.87|0
1640670000000|2021-12-28 05:40:00|1341.23|1338.43|1340.9|1338.1|1341.35|1338.55|1340.9|1338.1|0
1640670300000|2021-12-28 05:45:00|1341.12|1338.32|1341.57|1338.77|1341.57|1338.77|1340.9|1338.1|0
1640670600000|2021-12-28 05:50:00|1341.8|1339|1342.47|1339.67|1342.47|1339.67|1341.79|1338.99|0
1640670900000|2021-12-28 05:55:00|1342.24|1339.44|1342.69|1339.89|1342.91|1340.11|1342.24|1339.44|0
1640671200000|2021-12-28 06:00:00|1343.14|1340.34|1342.91|1340.11|1343.58|1340.78|1342.02|1339.22|0
1640671500000|2021-12-28 06:05:00|1342.69|1339.89|1340.67|1337.87|1342.69|1339.89|1340.67|1337.87|0
1640671800000|2021-12-28 06:10:00|1340.44|1337.64|1339.99|1337.19|1340.89|1338.09|1339.99|1337.19|0
1640672100000|2021-12-28 06:15:00|1340.22|1337.42|1340.67|1337.87|1341.56|1338.76|1340.22|1337.42|0
1640672400000|2021-12-28 06:20:00|1340.89|1338.09|1340.89|1338.09|1341.34|1338.54|1340.89|1338.09|0
1640672700000|2021-12-28 06:25:00|1341|1338.2|1342.23|1339.43|1342.23|1339.43|1340.89|1338.09|0
1640673000000|2021-12-28 06:30:00|1342.46|1339.66|1342.23|1339.43|1342.46|1339.66|1341.56|1338.76|0
1640673300000|2021-12-28 06:35:00|1342.11|1339.31|1341.78|1338.98|1342.45|1339.65|1341.78|1338.98|0
1640673600000|2021-12-28 06:40:00|1342|1339.2|1342.45|1339.65|1342.45|1339.65|1341.89|1339.09|0
1640673900000|2021-12-28 06:45:00|1342|1339.2|1341.78|1338.98|1342.23|1339.43|1341.78|1338.98|0
1640674200000|2021-12-28 06:50:00|1342.11|1339.31|1341.78|1338.98|1342.45|1339.65|1341.43|1338.63|0
1640674500000|2021-12-28 06:55:00|1341.66|1338.86|1342.89|1340.09|1343.12|1340.32|1341.55|1338.75|0
1640674800000|2021-12-28 07:00:00|1342.78|1339.98|1341.1|1338.3|1343.34|1340.54|1340.88|1338.08|0
1640675100000|2021-12-28 07:05:00|1340.88|1338.08|1341.77|1338.97|1341.99|1339.19|1340.65|1337.85|0
1640675400000|2021-12-28 07:10:00|1341.65|1338.85|1341.54|1338.74|1342.44|1339.64|1341.32|1338.52|0
1640675700000|2021-12-28 07:15:00|1341.77|1338.97|1341.43|1338.63|1341.77|1338.97|1341.32|1338.52|0
1640676000000|2021-12-28 07:20:00|1341.54|1338.74|1340.87|1338.07|1341.54|1338.74|1340.87|1338.07|0
1640676300000|2021-12-28 07:25:00|1340.98|1338.18|1340.42|1337.62|1340.98|1338.18|1340.42|1337.62|0
1640676600000|2021-12-28 07:30:00|1340.2|1337.4|1339.3|1336.5|1340.42|1337.62|1339.07|1336.27|0
1640676900000|2021-12-28 07:35:00|1339.4|1336.6|1338.62|1335.82|1339.52|1336.72|1338.62|1335.82|0
1640677200000|2021-12-28 07:40:00|1338.85|1336.05|1337.5|1334.7|1338.85|1336.05|1337.5|1334.7|0
1640677500000|2021-12-28 07:45:00|1337.73|1334.93|1338.84|1336.04|1338.84|1336.04|1337.5|1334.7|0
1640677800000|2021-12-28 07:50:00|1338.95|1336.15|1338.39|1335.59|1339.62|1336.82|1337.95|1335.15|0
1640678100000|2021-12-28 07:55:00|1338.62|1335.82|1339.29|1336.49|1339.51|1336.71|1338.17|1335.37|0
1640678400000|2021-12-28 08:00:00|1339.07|1336.27|1339.29|1336.49|1340.19|1337.39|1338.84|1336.04|0
1640678700000|2021-12-28 08:05:00|1338.86|1336.46|1341.33|1338.93|1341.33|1338.93|1338.86|1336.46|0
1640679000000|2021-12-28 08:10:00|1341.11|1338.71|1340.66|1338.26|1341.33|1338.93|1340.66|1338.26|0
1640679300000|2021-12-28 08:15:00|1340.77|1338.37|1341.56|1339.16|1342.23|1339.83|1340.66|1338.26|0
1640679600000|2021-12-28 08:20:00|1341.33|1338.93|1341.55|1339.15|1342|1339.6|1341.11|1338.71|0
1640679900000|2021-12-28 08:25:00|1341.78|1339.38|1346.26|1343.86|1347.61|1345.21|1341.55|1339.15|0
1640680200000|2021-12-28 08:30:00|1346.49|1344.09|1345.36|1342.96|1346.49|1344.09|1344.47|1342.07|0
1640680500000|2021-12-28 08:35:00|1345.14|1342.74|1343.79|1341.39|1345.14|1342.74|1343.12|1340.72|0
1640680800000|2021-12-28 08:40:00|1343.67|1341.27|1344.69|1342.29|1345.59|1343.19|1343.57|1341.17|0
1640681100000|2021-12-28 08:45:00|1344.91|1342.51|1346.48|1344.08|1347.15|1344.75|1344.91|1342.51|0
1640681400000|2021-12-28 08:50:00|1346.26|1343.86|1347.83|1345.43|1348.28|1345.88|1346.03|1343.63|0
1640681700000|2021-12-28 08:55:00|1348.05|1345.65|1348.83|1346.43|1349.4|1347|1347.15|1344.75|0
1640682000000|2021-12-28 09:00:00|1348.95|1346.55|1349.73|1347.33|1349.84|1347.44|1347.6|1345.2|0
1640682300000|2021-12-28 09:05:00|1349.84|1347.44|1350.52|1348.12|1351.07|1348.67|1349.17|1346.77|0
1640682600000|2021-12-28 09:10:00|1350.29|1347.89|1352.09|1349.69|1352.31|1349.91|1349.84|1347.44|0
1640682900000|2021-12-28 09:15:00|1351.86|1349.46|1351.19|1348.79|1352.09|1349.69|1350.29|1347.89|0
1640683200000|2021-12-28 09:20:00|1351.41|1349.01|1353.66|1351.26|1353.66|1351.26|1351.19|1348.79|0
1640683500000|2021-12-28 09:25:00|1353.54|1351.14|1352.98|1350.58|1353.66|1351.26|1352.98|1350.58|0
1640683800000|2021-12-28 09:30:00|1352.76|1350.36|1352.75|1350.35|1353.43|1351.03|1352.08|1349.68|0
1640684100000|2021-12-28 09:35:00|1352.53|1350.13|1354.32|1351.92|1354.55|1352.15|1352.53|1350.13|0
1640684400000|2021-12-28 09:40:00|1354.1|1351.7|1353.87|1351.47|1354.32|1351.92|1353.2|1350.8|0
1640684700000|2021-12-28 09:45:00|1353.2|1350.8|1352.52|1350.12|1353.53|1351.13|1352.08|1349.68|0
1640685000000|2021-12-28 09:50:00|1352.3|1349.9|1353.2|1350.8|1353.42|1351.02|1351.85|1349.45|0
1640685300000|2021-12-28 09:55:00|1352.97|1350.57|1353.98|1351.58|1354.32|1351.92|1352.97|1350.57|0
1640685600000|2021-12-28 10:00:00|1354.09|1351.69|1354.77|1352.37|1354.99|1352.59|1353.98|1351.58|0
1640685900000|2021-12-28 10:05:00|1354.99|1352.59|1356.34|1353.94|1356.34|1353.94|1354.99|1352.59|0
1640686200000|2021-12-28 10:10:00|1356.11|1353.71|1356.98|1354.58|1357.48|1355.08|1355.66|1353.26|0
1640686500000|2021-12-28 10:15:00|1356.87|1354.47|1357.21|1354.81|1357.43|1355.03|1356.53|1354.13|0
1640686800000|2021-12-28 10:20:00|1356.98|1354.58|1355.86|1353.46|1356.98|1354.58|1355.63|1353.23|0
1640687100000|2021-12-28 10:25:00|1356.08|1353.68|1354.28|1351.88|1356.08|1353.68|1354.06|1351.66|0
1640687400000|2021-12-28 10:30:00|1354.06|1351.66|1356.3|1353.9|1356.3|1353.9|1353.83|1351.43|0
1640687700000|2021-12-28 10:35:00|1356.08|1353.68|1355.4|1353|1356.3|1353.9|1354.95|1352.55|0
1640688000000|2021-12-28 10:40:00|1355.18|1352.78|1355.18|1352.78|1355.63|1353.23|1355.18|1352.78|0
1640688300000|2021-12-28 10:45:00|1355.06|1352.66|1354.05|1351.65|1355.06|1352.66|1354.05|1351.65|0
1640688600000|2021-12-28 10:50:00|1354.16|1351.76|1353.83|1351.43|1354.28|1351.88|1353.6|1351.2|0
1640688900000|2021-12-28 10:55:00|1353.71|1351.31|1355.17|1352.77|1355.17|1352.77|1353.38|1350.98|0
1640689200000|2021-12-28 11:00:00|1355.4|1353|1354.27|1351.87|1355.4|1353|1354.05|1351.65|0
1640689500000|2021-12-28 11:05:00|1354.5|1352.1|1354.05|1351.65|1354.5|1352.1|1353.82|1351.42|0
1640689800000|2021-12-28 11:10:00|1354.27|1351.87|1354.49|1352.09|1354.49|1352.09|1353.82|1351.42|0
1640690100000|2021-12-28 11:15:00|1354.38|1351.98|1355.27|1352.87|1355.39|1352.99|1354.38|1351.98|0
1640690400000|2021-12-28 11:20:00|1355.39|1352.99|1355.39|1352.99|1355.61|1353.21|1355.16|1352.76|0
1640690700000|2021-12-28 11:25:00|1355.5|1353.1|1355.39|1352.99|1355.61|1353.21|1354.94|1352.54|0
1640691000000|2021-12-28 11:30:00|1355.16|1352.76|1354.71|1352.31|1355.16|1352.76|1354.71|1352.31|0
1640691300000|2021-12-28 11:35:00|1354.82|1352.42|1354.04|1351.64|1354.94|1352.54|1353.81|1351.41|0
1640691600000|2021-12-28 11:40:00|1353.81|1351.41|1353.59|1351.19|1353.81|1351.41|1352.46|1350.06|0
1640691900000|2021-12-28 11:45:00|1353.81|1351.41|1353.81|1351.41|1354.03|1351.63|1353.47|1351.07|0
1640692200000|2021-12-28 11:50:00|1353.36|1350.96|1353.36|1350.96|1353.58|1351.18|1353.13|1350.73|0
1640692500000|2021-12-28 11:55:00|1353.13|1350.73|1352.91|1350.51|1353.13|1350.73|1352.23|1349.83|0
1640692800000|2021-12-28 12:00:00|1352.68|1350.28|1353.13|1350.73|1353.46|1351.06|1352.01|1349.61|0
1640693100000|2021-12-28 12:05:00|1353.35|1350.95|1353.35|1350.95|1353.58|1351.18|1352.91|1350.51|0
1640693400000|2021-12-28 12:10:00|1353.46|1351.06|1354.47|1352.07|1354.47|1352.07|1353.46|1351.06|0
1640693700000|2021-12-28 12:15:00|1354.58|1352.18|1354.92|1352.52|1354.92|1352.52|1354.47|1352.07|0
1640694000000|2021-12-28 12:20:00|1355.03|1352.63|1355.59|1353.19|1356.27|1353.87|1354.92|1352.52|0
1640694300000|2021-12-28 12:25:00|1355.82|1353.42|1355.37|1352.97|1356.04|1353.64|1355.37|1352.97|0
1640694600000|2021-12-28 12:30:00|1355.25|1352.85|1355.7|1353.3|1356.27|1353.87|1355.25|1352.85|0
1640694900000|2021-12-28 12:35:00|1355.59|1353.19|1355.14|1352.74|1356.04|1353.64|1355.14|1352.74|0
1640695200000|2021-12-28 12:40:00|1355.36|1352.96|1356.26|1353.86|1356.26|1353.86|1355.36|1352.96|0
1640695500000|2021-12-28 12:45:00|1356.04|1353.64|1355.81|1353.41|1356.26|1353.86|1355.36|1352.96|0
1640695800000|2021-12-28 12:50:00|1356.04|1353.64|1356.26|1353.86|1356.71|1354.31|1355.59|1353.19|0
1640696100000|2021-12-28 12:55:00|1356.03|1353.63|1355.13|1352.73|1356.03|1353.63|1355.13|1352.73|0
1640696400000|2021-12-28 13:00:00|1355.36|1352.96|1356.03|1353.63|1356.26|1353.86|1355.13|1352.73|0
1640696700000|2021-12-28 13:05:00|1356.14|1353.74|1355.58|1353.18|1356.14|1353.74|1355.36|1352.96|0
1640697000000|2021-12-28 13:10:00|1355.8|1353.4|1354.01|1351.61|1355.8|1353.4|1354.01|1351.61|0
1640697300000|2021-12-28 13:15:00|1354.23|1351.83|1354.45|1352.05|1354.45|1352.05|1353.56|1351.16|0
1640697600000|2021-12-28 13:20:00|1354.23|1351.83|1354.9|1352.5|1354.9|1352.5|1354.23|1351.83|0
1640697900000|2021-12-28 13:25:00|1354.68|1352.28|1354.45|1352.05|1354.9|1352.5|1354.45|1352.05|0
1640698200000|2021-12-28 13:30:00|1354.23|1351.83|1354.45|1352.05|1354.45|1352.05|1353.78|1351.38|0
1640698500000|2021-12-28 13:35:00|1354.67|1352.27|1354.9|1352.5|1355.35|1352.95|1354.67|1352.27|0
1640698800000|2021-12-28 13:40:00|1354.67|1352.27|1356.02|1353.62|1356.02|1353.62|1354.67|1352.27|0
1640699100000|2021-12-28 13:45:00|1356.13|1353.73|1354.44|1352.04|1356.13|1353.73|1354.44|1352.04|0
1640699400000|2021-12-28 13:50:00|1354.67|1352.27|1351.75|1349.35|1355.12|1352.72|1351.41|1349.01|0
1640699700000|2021-12-28 13:55:00|1351.97|1349.57|1349.95|1347.55|1352.65|1350.25|1349.73|1347.33|0
1640700000000|2021-12-28 14:00:00|1350.18|1347.78|1348.6|1346.2|1350.63|1348.23|1348.16|1345.76|0
1640700300000|2021-12-28 14:05:00|1348.38|1345.98|1346.13|1343.73|1348.83|1346.43|1345.69|1343.29|0
1640700600000|2021-12-28 14:10:00|1346.36|1343.96|1347.93|1345.53|1348.6|1346.2|1346.13|1343.73|0
1640700900000|2021-12-28 14:15:00|1347.48|1345.08|1349.95|1347.55|1350.17|1347.77|1347.48|1345.08|0
1640701200000|2021-12-28 14:20:00|1350.17|1347.77|1348.15|1345.75|1350.39|1347.99|1348.03|1345.63|0
1640701500000|2021-12-28 14:25:00|1348.82|1346.42|1348.15|1345.75|1349.05|1346.65|1346.35|1343.95|0
1640701800000|2021-12-28 14:30:00|1348.37|1345.97|1349.27|1346.87|1349.27|1346.87|1345.68|1343.28|0
1640702100000|2021-12-28 14:35:00|1349.72|1347.32|1345.61|1343.21|1349.72|1347.32|1342.87|1340.47|0
1640702400000|2021-12-28 14:40:00|1345.39|1342.99|1350.77|1348.37|1351.9|1349.5|1345.39|1342.99|0
1640702700000|2021-12-28 14:45:00|1349.65|1347.25|1349.31|1346.91|1351.67|1349.27|1346.51|1344.11|0
1640703000000|2021-12-28 14:50:00|1348.97|1346.57|1353.46|1351.06|1353.46|1351.06|1347.63|1345.23|0
1640703300000|2021-12-28 14:55:00|1353.01|1350.61|1354.59|1352.19|1357.51|1355.11|1352.79|1350.39|0
1640703600000|2021-12-28 15:00:00|1354.81|1352.41|1356.16|1353.76|1356.83|1354.43|1353.01|1350.61|0
1640703900000|2021-12-28 15:05:00|1355.93|1353.53|1345.83|1343.43|1356.16|1353.76|1345.83|1343.43|0
1640704200000|2021-12-28 15:10:00|1345.6|1343.2|1346.95|1344.55|1350.09|1347.69|1345.15|1342.75|0
1640704500000|2021-12-28 15:15:00|1347.17|1344.77|1343.58|1341.18|1348.52|1346.12|1343.58|1341.18|0
1640704800000|2021-12-28 15:20:00|1342.68|1340.28|1348.51|1346.11|1349.19|1346.79|1342.68|1340.28|0
1640705100000|2021-12-28 15:25:00|1348.74|1346.34|1349.64|1347.24|1351.21|1348.81|1347.17|1344.77|0
1640705400000|2021-12-28 15:30:00|1349.86|1347.46|1352.1|1349.7|1352.33|1349.93|1347.84|1345.44|0
1640705700000|2021-12-28 15:35:00|1352.21|1349.81|1350.08|1347.68|1354.12|1351.72|1349.63|1347.23|0
1640706000000|2021-12-28 15:40:00|1350.31|1347.91|1349.41|1347.01|1351.65|1349.25|1346.94|1344.54|0
1640706300000|2021-12-28 15:45:00|1348.96|1346.56|1350.53|1348.13|1351.65|1349.25|1347.83|1345.43|0
1640706600000|2021-12-28 15:50:00|1350.3|1347.9|1348.06|1345.66|1351.87|1349.47|1347.72|1345.32|0
1640706900000|2021-12-28 15:55:00|1347.83|1345.43|1348.73|1346.33|1349.85|1347.45|1347.83|1345.43|0
1640707200000|2021-12-28 16:00:00|1348.5|1346.1|1351.42|1349.02|1351.42|1349.02|1347.83|1345.43|0
1640707500000|2021-12-28 16:05:00|1351.2|1348.8|1348.5|1346.1|1351.42|1349.02|1348.5|1346.1|0
1640707800000|2021-12-28 16:10:00|1348.28|1345.88|1347.91|1345.51|1349.62|1347.22|1347.69|1345.29|0
1640708100000|2021-12-28 16:15:00|1347.69|1345.29|1346.34|1343.94|1347.91|1345.51|1345.89|1343.49|0
1640708400000|2021-12-28 16:20:00|1346.22|1343.82|1345.89|1343.49|1348.81|1346.41|1344.99|1342.59|0
1640708700000|2021-12-28 16:25:00|1345.67|1343.27|1346.34|1343.94|1346.56|1344.16|1342.75|1340.35|0
1640709000000|2021-12-28 16:30:00|1347.24|1344.84|1346.34|1343.94|1347.24|1344.84|1343.87|1341.47|0
1640709300000|2021-12-28 16:35:00|1345.89|1343.49|1345.66|1343.26|1345.89|1343.49|1343.64|1341.24|0
1640709600000|2021-12-28 16:40:00|1345.44|1343.04|1344.54|1342.14|1346.34|1343.94|1343.64|1341.24|0
1640709900000|2021-12-28 16:45:00|1344.31|1341.91|1346.56|1344.16|1346.78|1344.38|1343.64|1341.24|0
1640710200000|2021-12-28 16:50:00|1346.33|1343.93|1350.6|1348.2|1350.82|1348.42|1346.33|1343.93|0
1640710500000|2021-12-28 16:55:00|1350.37|1347.97|1350.48|1348.08|1351.49|1349.09|1349.92|1347.52|0
1640710800000|2021-12-28 17:00:00|1350.59|1348.19|1349.47|1347.07|1350.82|1348.42|1348.12|1345.72|0
1640711100000|2021-12-28 17:05:00|1349.69|1347.29|1347.45|1345.05|1349.69|1347.29|1346.78|1344.38|0
1640711400000|2021-12-28 17:10:00|1347.22|1344.82|1346.55|1344.15|1347.9|1345.5|1345.65|1343.25|0
1640711700000|2021-12-28 17:15:00|1346.77|1344.37|1345.65|1343.25|1346.77|1344.37|1344.75|1342.35|0
1640712000000|2021-12-28 17:20:00|1345.43|1343.03|1345.65|1343.25|1345.87|1343.47|1344.3|1341.9|0
1640712300000|2021-12-28 17:25:00|1345.42|1343.02|1339.81|1337.41|1346.1|1343.7|1339.37|1336.97|0
1640712600000|2021-12-28 17:30:00|1339.7|1337.3|1332.64|1330.24|1341.38|1338.98|1332.64|1330.24|0
1640712900000|2021-12-28 17:35:00|1333.09|1330.69|1335.11|1332.71|1336.23|1333.83|1333.09|1330.69|0
1640713200000|2021-12-28 17:40:00|1334.99|1332.59|1335.1|1332.7|1335.78|1333.38|1334.43|1332.03|0
1640713500000|2021-12-28 17:45:00|1335.33|1332.93|1334.88|1332.48|1335.78|1333.38|1333.31|1330.91|0
1640713800000|2021-12-28 17:50:00|1334.65|1332.25|1337.57|1335.17|1338.24|1335.84|1334.09|1331.69|0
1640714100000|2021-12-28 17:55:00|1337.79|1335.39|1338.77|1336.37|1339.44|1337.04|1337.79|1335.39|0
1640714400000|2021-12-28 18:00:00|1338.43|1336.03|1340.56|1338.16|1340.56|1338.16|1336.98|1334.58|0
1640714700000|2021-12-28 18:05:00|1340.34|1337.94|1339.89|1337.49|1340.56|1338.16|1338.77|1336.37|0
1640715000000|2021-12-28 18:10:00|1339.66|1337.26|1338.77|1336.37|1340.34|1337.94|1338.32|1335.92|0
1640715300000|2021-12-28 18:15:00|1338.99|1336.59|1337.75|1335.35|1340.33|1337.93|1337.64|1335.24|0
1640715600000|2021-12-28 18:20:00|1337.87|1335.47|1337.42|1335.02|1339.21|1336.81|1335.85|1333.45|0
1640715900000|2021-12-28 18:25:00|1337.64|1335.24|1339.66|1337.26|1339.88|1337.48|1336.07|1333.67|0
1640716200000|2021-12-28 18:30:00|1339.21|1336.81|1338.09|1335.69|1340.33|1337.93|1338.09|1335.69|0
1640716500000|2021-12-28 18:35:00|1338.31|1335.91|1337.19|1334.79|1338.98|1336.58|1336.96|1334.56|0
1640716800000|2021-12-28 18:40:00|1336.96|1334.56|1336.96|1334.56|1339.65|1337.25|1336.62|1334.22|0
1640717100000|2021-12-28 18:45:00|1336.74|1334.34|1338.53|1336.13|1338.53|1336.13|1336.51|1334.11|0
1640717400000|2021-12-28 18:50:00|1338.31|1335.91|1339.2|1336.8|1339.88|1337.48|1338.31|1335.91|0
1640717700000|2021-12-28 18:55:00|1339.43|1337.03|1342.34|1339.94|1342.34|1339.94|1338.75|1336.35|0
1640718000000|2021-12-28 19:00:00|1341.89|1339.49|1334.27|1331.87|1342.34|1339.94|1334.27|1331.87|0
1640718300000|2021-12-28 19:05:00|1334.49|1332.09|1334.04|1331.64|1336.51|1334.11|1334.04|1331.64|0
1640718600000|2021-12-28 19:10:00|1334.49|1332.09|1335.16|1332.76|1335.16|1332.76|1334.04|1331.64|0
1640718900000|2021-12-28 19:15:00|1335.38|1332.98|1336.5|1334.1|1338.3|1335.9|1335.38|1332.98|0
1640719200000|2021-12-28 19:20:00|1336.73|1334.33|1337.85|1335.45|1338.74|1336.34|1336.5|1334.1|0
1640719500000|2021-12-28 19:25:00|1338.07|1335.67|1337.62|1335.22|1338.52|1336.12|1336.28|1333.88|0
1640719800000|2021-12-28 19:30:00|1337.4|1335|1337.84|1335.44|1339.19|1336.79|1336.72|1334.32|0
1640720100000|2021-12-28 19:35:00|1337.62|1335.22|1338.52|1336.12|1338.52|1336.12|1337.17|1334.77|0
1640720400000|2021-12-28 19:40:00|1338.29|1335.89|1338.74|1336.34|1339.64|1337.24|1337.84|1335.44|0
1640720700000|2021-12-28 19:45:00|1338.96|1336.56|1338.74|1336.34|1339.41|1337.01|1336.05|1333.65|0
1640721000000|2021-12-28 19:50:00|1338.51|1336.11|1340.08|1337.68|1340.98|1338.58|1336.72|1334.32|0
1640721300000|2021-12-28 19:55:00|1339.86|1337.46|1340.53|1338.13|1340.53|1338.13|1338.51|1336.11|0
1640721600000|2021-12-28 20:00:00|1340.3|1337.9|1338.51|1336.11|1340.3|1337.9|1338.06|1335.66|0
1640721900000|2021-12-28 20:05:00|1338.28|1335.88|1340.97|1338.57|1341.2|1338.8|1337.16|1334.76|0
1640722200000|2021-12-28 20:10:00|1341.2|1338.8|1342.09|1339.69|1342.09|1339.69|1340.3|1337.9|0
1640722500000|2021-12-28 20:15:00|1341.87|1339.47|1340.52|1338.12|1342.09|1339.69|1339.4|1337|0
1640722800000|2021-12-28 20:20:00|1340.3|1337.9|1340.74|1338.34|1341.87|1339.47|1340.3|1337.9|0
1640723100000|2021-12-28 20:25:00|1340.97|1338.57|1340.29|1337.89|1341.64|1339.24|1340.29|1337.89|0
1640723400000|2021-12-28 20:30:00|1340.52|1338.12|1339.4|1337|1342.54|1340.14|1336.7|1334.3|0
1640723700000|2021-12-28 20:35:00|1339.28|1336.88|1341.19|1338.79|1342.09|1339.69|1339.17|1336.77|0
1640724000000|2021-12-28 20:40:00|1340.96|1338.56|1343.43|1341.03|1345.68|1343.28|1340.74|1338.34|0
1640724300000|2021-12-28 20:45:00|1343.88|1341.48|1344.78|1342.38|1346.8|1344.4|1343.43|1341.03|0
1640724600000|2021-12-28 20:50:00|1343.88|1341.48|1338.04|1335.64|1343.88|1341.48|1336.47|1334.07|0
1640724900000|2021-12-28 20:55:00|1337.82|1335.42|1340.51|1338.11|1340.51|1338.11|1336.25|1333.85|0
1640725200000|2021-12-28 21:00:00|1340.28|1337.88|1343.22|1340.82|1344.03|1341.63|1340.28|1337.88|0
1640725500000|2021-12-28 21:05:00|1343.44|1341.04|1343.89|1341.49|1344.56|1342.16|1343.22|1340.82|0
1640725800000|2021-12-28 21:10:00|1343.44|1341.04|1343.66|1341.26|1343.89|1341.49|1342.77|1340.37|0
1640726100000|2021-12-28 21:15:00|1344.09|1341.29|1343.86|1341.06|1344.31|1341.51|1343.64|1340.84|0
1640726400000|2021-12-28 21:20:00|1344.09|1341.29|1343.86|1341.06|1344.31|1341.51|1343.86|1341.06|0
1640726700000|2021-12-28 21:25:00|1344.08|1341.28|1343.86|1341.06|1344.08|1341.28|1343.86|1341.06|0
1640727000000|2021-12-28 21:30:00|1343.63|1340.83|1343.18|1340.38|1343.63|1340.83|1342.96|1340.16|0
1640727300000|2021-12-28 21:35:00|1342.96|1340.16|1342.73|1339.93|1342.96|1340.16|1342.51|1339.71|0
1640727600000|2021-12-28 21:40:00|1342.51|1339.71|1341.83|1339.03|1342.51|1339.71|1341.61|1338.81|0
1640727900000|2021-12-28 21:45:00|1341.94|1339.14|1341.61|1338.81|1342.28|1339.48|1340.93|1338.13|0
1640728200000|2021-12-28 21:50:00|1341.83|1339.03|1341.38|1338.58|1341.83|1339.03|1340.93|1338.13|0
1640728500000|2021-12-28 21:55:00|1341.16|1338.36|1341.26|1338.46|1341.38|1338.58|1340.71|1337.91|0
1640728800000|2021-12-28 22:00:00|1341.09|1338.29|1341.18|1338.38|1341.48|1338.68|1341.09|1338.29|0
1640729100000|2021-12-28 22:05:00|1341.25|1338.45|1340.86|1338.06|1341.25|1338.45|1340.86|1338.06|0
1640729400000|2021-12-28 22:10:00|1341.02|1338.22|1340.76|1337.96|1341.02|1338.22|1340.72|1337.92|0
1640729700000|2021-12-28 22:15:00|1340.75|1337.95|1340.43|1337.63|1340.95|1338.15|1340.04|1337.24|0
1640730000000|2021-12-28 22:20:00|1340.53|1337.73|1340.4|1337.6|1340.82|1338.02|1340.4|1337.6|0
1640730300000|2021-12-28 22:25:00|1340.46|1337.66|1340.23|1337.43|1340.46|1337.66|1340.23|1337.43|0
1640730600000|2021-12-28 22:30:00|1340.36|1337.56|1340.4|1337.6|1340.53|1337.73|1340.23|1337.43|0
1640730900000|2021-12-28 22:35:00|1340.33|1337.53|1340.36|1337.56|1340.36|1337.56|1340.33|1337.53|0
1640731200000|2021-12-28 22:40:00|1340.33|1337.53|1340.23|1337.43|1340.33|1337.53|1340.16|1337.36|0
1640731500000|2021-12-28 22:45:00|1340.3|1337.5|1340.36|1337.56|1340.36|1337.56|1340.26|1337.46|0
1640731800000|2021-12-28 22:50:00|1340.39|1337.59|1340.46|1337.66|1340.52|1337.72|1340.36|1337.56|0
1640732100000|2021-12-28 22:55:00|1340.39|1337.59|1340.68|1337.88|1340.68|1337.88|1340.32|1337.52|0
1640732400000|2021-12-28 23:00:00|1340.84|1338.04|1341.58|1338.78|1343.04|1340.24|1340.84|1338.04|0
1640732700000|2021-12-28 23:05:00|1341.81|1339.01|1342.7|1339.9|1343.83|1341.03|1341.81|1339.01|0
1640733000000|2021-12-28 23:10:00|1342.93|1340.13|1342.03|1339.23|1343.26|1340.46|1342.03|1339.23|0
1640733300000|2021-12-28 23:15:00|1342.25|1339.45|1343.82|1341.02|1344.95|1342.15|1342.25|1339.45|0
1640733600000|2021-12-28 23:20:00|1343.6|1340.8|1344.95|1342.15|1344.95|1342.15|1343.37|1340.57|0
1640733900000|2021-12-28 23:25:00|1344.27|1341.47|1344.27|1341.47|1344.6|1341.8|1344.05|1341.25|0
1640734200000|2021-12-28 23:30:00|1344.49|1341.69|1344.94|1342.14|1345.17|1342.37|1344.27|1341.47|0
1640734500000|2021-12-28 23:35:00|1344.72|1341.92|1344.94|1342.14|1345.17|1342.37|1344.27|1341.47|0
1640734800000|2021-12-28 23:40:00|1345.05|1342.25|1345.16|1342.36|1345.39|1342.59|1344.49|1341.69|0
1640735100000|2021-12-28 23:45:00|1345.39|1342.59|1346.73|1343.93|1346.96|1344.16|1345.39|1342.59|0
1640735400000|2021-12-28 23:50:00|1346.51|1343.71|1346.51|1343.71|1346.73|1343.93|1346.06|1343.26|0
1640735700000|2021-12-28 23:55:00|1346.28|1343.48|1345.83|1343.03|1346.28|1343.48|1345.61|1342.81|0
1640736000000|2021-12-29 00:00:00|1345.61|1342.81|1345.16|1342.36|1347.18|1344.38|1344.26|1341.46|0
1640736300000|2021-12-29 00:05:00|1345.04|1342.24|1346.28|1343.48|1347.18|1344.38|1345.04|1342.24|0
1640736600000|2021-12-29 00:10:00|1346.5|1343.7|1345.71|1342.91|1346.73|1343.93|1345.6|1342.8|0
1640736900000|2021-12-29 00:15:00|1345.83|1343.03|1345.15|1342.35|1345.83|1343.03|1344.7|1341.9|0
1640737200000|2021-12-29 00:20:00|1345.04|1342.24|1345.38|1342.58|1346.5|1343.7|1344.93|1342.13|0
1640737500000|2021-12-29 00:25:00|1345.48|1342.68|1345.15|1342.35|1345.6|1342.8|1344.48|1341.68|0
1640737800000|2021-12-29 00:30:00|1344.93|1342.13|1344.03|1341.23|1345.03|1342.23|1343.8|1341|0
1640738100000|2021-12-29 00:35:00|1344.13|1341.33|1344.02|1341.22|1344.36|1341.56|1343.8|1341|0
1640738400000|2021-12-29 00:40:00|1344.25|1341.45|1344.7|1341.9|1344.7|1341.9|1344.02|1341.22|0
1640738700000|2021-12-29 00:45:00|1344.92|1342.12|1345.14|1342.34|1345.37|1342.57|1344.7|1341.9|0
1640739000000|2021-12-29 00:50:00|1345.37|1342.57|1345.03|1342.23|1345.37|1342.57|1344.69|1341.89|0
1640739300000|2021-12-29 00:55:00|1344.92|1342.12|1346.49|1343.69|1346.49|1343.69|1344.92|1342.12|0
1640739600000|2021-12-29 01:00:00|1346.37|1343.57|1346.49|1343.69|1347.16|1344.36|1346.04|1343.24|0
1640739900000|2021-12-29 01:05:00|1346.71|1343.91|1346.93|1344.13|1347.61|1344.81|1346.71|1343.91|0
1640740200000|2021-12-29 01:10:00|1346.71|1343.91|1346.26|1343.46|1347.61|1344.81|1346.03|1343.23|0
1640740500000|2021-12-29 01:15:00|1346.37|1343.57|1344.24|1341.44|1346.71|1343.91|1343.79|1340.99|0
1640740800000|2021-12-29 01:20:00|1344.01|1341.21|1344.68|1341.88|1345.36|1342.56|1344.01|1341.21|0
1640741100000|2021-12-29 01:25:00|1344.79|1341.99|1344.91|1342.11|1345.58|1342.78|1344.68|1341.88|0
1640741400000|2021-12-29 01:30:00|1344.68|1341.88|1339.97|1337.17|1344.68|1341.88|1339.63|1336.83|0
1640741700000|2021-12-29 01:35:00|1340.07|1337.27|1340.41|1337.61|1341.31|1338.51|1339.74|1336.94|0
1640742000000|2021-12-29 01:40:00|1340.19|1337.39|1340.41|1337.61|1341.09|1338.29|1339.62|1336.82|0
1640742300000|2021-12-29 01:45:00|1340.52|1337.72|1340.41|1337.61|1340.64|1337.84|1339.51|1336.71|0
1640742600000|2021-12-29 01:50:00|1340.19|1337.39|1340.41|1337.61|1341.31|1338.51|1339.74|1336.94|0
1640742900000|2021-12-29 01:55:00|1340.63|1337.83|1337.72|1334.92|1340.63|1337.83|1337.27|1334.47|0
1640743200000|2021-12-29 02:00:00|1337.6|1334.8|1337.26|1334.46|1337.72|1334.92|1336.37|1333.57|0
1640743500000|2021-12-29 02:05:00|1337.15|1334.35|1337.94|1335.14|1337.94|1335.14|1336.59|1333.79|0
1640743800000|2021-12-29 02:10:00|1337.82|1335.02|1338.16|1335.36|1338.38|1335.58|1337.71|1334.91|0
1640744100000|2021-12-29 02:15:00|1338.38|1335.58|1337.93|1335.13|1338.83|1336.03|1337.93|1335.13|0
1640744400000|2021-12-29 02:20:00|1338.16|1335.36|1338.38|1335.58|1338.61|1335.81|1338.16|1335.36|0
1640744700000|2021-12-29 02:25:00|1338.49|1335.69|1338.38|1335.58|1338.6|1335.8|1337.48|1334.68|0
1640745000000|2021-12-29 02:30:00|1338.15|1335.35|1339.27|1336.47|1339.28|1336.48|1337.93|1335.13|0
1640745300000|2021-12-29 02:35:00|1339.5|1336.7|1340.84|1338.04|1341.07|1338.27|1339.05|1336.25|0
1640745600000|2021-12-29 02:40:00|1340.62|1337.82|1340.73|1337.93|1340.95|1338.15|1339.95|1337.15|0
1640745900000|2021-12-29 02:45:00|1340.62|1337.82|1340.39|1337.59|1340.84|1338.04|1339.94|1337.14|0
1640746200000|2021-12-29 02:50:00|1340.17|1337.37|1341.74|1338.94|1341.96|1339.16|1339.94|1337.14|0
1640746500000|2021-12-29 02:55:00|1341.96|1339.16|1342.18|1339.38|1342.18|1339.38|1341.29|1338.49|0
1640746800000|2021-12-29 03:00:00|1342.07|1339.27|1341.51|1338.71|1342.18|1339.38|1341.51|1338.71|0
1640747100000|2021-12-29 03:05:00|1341.62|1338.82|1342.18|1339.38|1342.41|1339.61|1341.51|1338.71|0
1640747400000|2021-12-29 03:10:00|1342.41|1339.61|1342.85|1340.05|1343.53|1340.73|1342.41|1339.61|0
1640747700000|2021-12-29 03:15:00|1342.74|1339.94|1342.18|1339.38|1342.85|1340.05|1341.95|1339.15|0
1640748000000|2021-12-29 03:20:00|1342.4|1339.6|1342.18|1339.38|1342.4|1339.6|1341.73|1338.93|0
1640748300000|2021-12-29 03:25:00|1341.95|1339.15|1341.05|1338.25|1342.06|1339.26|1340.38|1337.58|0
1640748600000|2021-12-29 03:30:00|1341.28|1338.48|1342.73|1339.93|1343.52|1340.72|1341.28|1338.48|0
1640748900000|2021-12-29 03:35:00|1342.85|1340.05|1342.4|1339.6|1342.85|1340.05|1342.17|1339.37|0
1640749200000|2021-12-29 03:40:00|1342.28|1339.48|1342.95|1340.15|1343.29|1340.49|1342.17|1339.37|0
1640749500000|2021-12-29 03:45:00|1342.84|1340.04|1342.95|1340.15|1343.52|1340.72|1342.62|1339.82|0
1640749800000|2021-12-29 03:50:00|1342.84|1340.04|1343.4|1340.6|1344.19|1341.39|1342.84|1340.04|0
1640750100000|2021-12-29 03:55:00|1343.51|1340.71|1343.29|1340.49|1343.51|1340.71|1342.62|1339.82|0
1640750400000|2021-12-29 04:00:00|1343.06|1340.26|1342.61|1339.81|1343.17|1340.37|1342.61|1339.81|0
1640750700000|2021-12-29 04:05:00|1342.39|1339.59|1342.84|1340.04|1343.29|1340.49|1342.39|1339.59|0
1640751000000|2021-12-29 04:10:00|1343.06|1340.26|1341.71|1338.91|1343.06|1340.26|1341.71|1338.91|0
1640751300000|2021-12-29 04:15:00|1341.94|1339.14|1342.16|1339.36|1342.16|1339.36|1341.71|1338.91|0
1640751600000|2021-12-29 04:20:00|1341.94|1339.14|1342.38|1339.58|1342.61|1339.81|1341.94|1339.14|0
1640751900000|2021-12-29 04:25:00|1342.16|1339.36|1341.93|1339.13|1342.61|1339.81|1341.71|1338.91|0
1640752200000|2021-12-29 04:30:00|1342.16|1339.36|1342.6|1339.8|1342.61|1339.81|1341.93|1339.13|0
1640752500000|2021-12-29 04:35:00|1342.71|1339.91|1342.38|1339.58|1343.05|1340.25|1342.26|1339.46|0
1640752800000|2021-12-29 04:40:00|1342.6|1339.8|1342.6|1339.8|1343.05|1340.25|1342.38|1339.58|0
1640753100000|2021-12-29 04:45:00|1342.83|1340.03|1342.38|1339.58|1342.83|1340.03|1342.38|1339.58|0
1640753400000|2021-12-29 04:50:00|1342.6|1339.8|1343.27|1340.47|1343.27|1340.47|1342.6|1339.8|0
1640753700000|2021-12-29 04:55:00|1343.15|1340.35|1343.05|1340.25|1343.27|1340.47|1342.82|1340.02|0
1640754000000|2021-12-29 05:00:00|1342.93|1340.13|1342.37|1339.57|1342.93|1340.13|1342.15|1339.35|0
1640754300000|2021-12-29 05:05:00|1342.6|1339.8|1343.04|1340.24|1343.27|1340.47|1342.37|1339.57|0
1640754600000|2021-12-29 05:10:00|1342.82|1340.02|1343.04|1340.24|1343.49|1340.69|1342.82|1340.02|0
1640754900000|2021-12-29 05:15:00|1343.27|1340.47|1343.71|1340.91|1343.94|1341.14|1343.27|1340.47|0
1640755200000|2021-12-29 05:20:00|1343.49|1340.69|1342.81|1340.01|1343.71|1340.91|1342.81|1340.01|0
1640755500000|2021-12-29 05:25:00|1342.59|1339.79|1341.02|1338.22|1342.81|1340.01|1341.02|1338.22|0
1640755800000|2021-12-29 05:30:00|1341.24|1338.44|1342.59|1339.79|1342.81|1340.01|1340.79|1337.99|0
1640756100000|2021-12-29 05:35:00|1342.69|1339.89|1345.73|1342.93|1345.73|1342.93|1342.59|1339.79|0
1640756400000|2021-12-29 05:40:00|1345.5|1342.7|1345.73|1342.93|1345.73|1342.93|1345.05|1342.25|0
1640756700000|2021-12-29 05:45:00|1345.95|1343.15|1346.4|1343.6|1346.62|1343.82|1345.73|1342.93|0
1640757000000|2021-12-29 05:50:00|1346.17|1343.37|1345.83|1343.03|1346.17|1343.37|1345.61|1342.81|0
1640757300000|2021-12-29 05:55:00|1345.95|1343.15|1345.38|1342.58|1345.95|1343.15|1345.05|1342.25|0
1640757600000|2021-12-29 06:00:00|1345.5|1342.7|1345.27|1342.47|1346.62|1343.82|1344.6|1341.8|0
1640757900000|2021-12-29 06:05:00|1345.15|1342.35|1344.6|1341.8|1345.27|1342.47|1344.15|1341.35|0
1640758200000|2021-12-29 06:10:00|1344.82|1342.02|1342.57|1339.77|1345.05|1342.25|1342.57|1339.77|0
1640758500000|2021-12-29 06:15:00|1342.8|1340|1343.02|1340.22|1343.47|1340.67|1342.68|1339.88|0
1640758800000|2021-12-29 06:20:00|1343.47|1340.67|1343.92|1341.12|1344.14|1341.34|1343.02|1340.22|0
1640759100000|2021-12-29 06:25:00|1343.8|1341|1344.02|1341.22|1344.14|1341.34|1343.69|1340.89|0
1640759400000|2021-12-29 06:30:00|1344.14|1341.34|1344.59|1341.79|1345.15|1342.35|1344.14|1341.34|0
1640759700000|2021-12-29 06:35:00|1344.47|1341.67|1344.59|1341.79|1345.04|1342.24|1344.14|1341.34|0
1640760000000|2021-12-29 06:40:00|1344.69|1341.89|1344.59|1341.79|1344.92|1342.12|1344.36|1341.56|0
1640760300000|2021-12-29 06:45:00|1344.69|1341.89|1344.58|1341.78|1344.81|1342.01|1344.36|1341.56|0
1640760600000|2021-12-29 06:50:00|1344.81|1342.01|1344.81|1342.01|1344.81|1342.01|1344.58|1341.78|0
1640760900000|2021-12-29 06:55:00|1345.03|1342.23|1345.03|1342.23|1345.48|1342.68|1344.81|1342.01|0
1640761200000|2021-12-29 07:00:00|1345.25|1342.45|1346.15|1343.35|1346.38|1343.58|1345.03|1342.23|0
1640761500000|2021-12-29 07:05:00|1346.38|1343.58|1345.93|1343.13|1346.82|1344.02|1345.7|1342.9|0
1640761800000|2021-12-29 07:10:00|1345.7|1342.9|1346.6|1343.8|1346.82|1344.02|1345.7|1342.9|0
1640762100000|2021-12-29 07:15:00|1346.82|1344.02|1346.9|1344.1|1347.63|1344.83|1346.6|1343.8|0
1640762400000|2021-12-29 07:20:00|1346.79|1343.99|1346.56|1343.76|1348.14|1345.34|1346.34|1343.54|0
1640762700000|2021-12-29 07:25:00|1346.34|1343.54|1346.34|1343.54|1346.45|1343.65|1345.89|1343.09|0
1640763000000|2021-12-29 07:30:00|1346.11|1343.31|1345.21|1342.41|1346.22|1343.42|1344.99|1342.19|0
1640763300000|2021-12-29 07:35:00|1345.09|1342.29|1346.11|1343.31|1346.11|1343.31|1344.99|1342.19|0
1640763600000|2021-12-29 07:40:00|1345.99|1343.19|1346.66|1343.86|1347.68|1344.88|1345.99|1343.19|0
1640763900000|2021-12-29 07:45:00|1346.56|1343.76|1347.23|1344.43|1347.9|1345.1|1346.56|1343.76|0
1640764200000|2021-12-29 07:50:00|1347.34|1344.54|1347.45|1344.65|1347.9|1345.1|1347|1344.2|0
1640764500000|2021-12-29 07:55:00|1347.68|1344.88|1348.13|1345.33|1348.8|1346|1347.23|1344.43|0
1640764800000|2021-12-29 08:00:00|1347.9|1345.1|1346.43|1343.63|1348.57|1345.77|1345.88|1343.08|0
1640765100000|2021-12-29 08:05:00|1345.9|1343.5|1346.23|1343.83|1347.92|1345.52|1345.68|1343.28|0
1640765400000|2021-12-29 08:10:00|1346.35|1343.95|1345.22|1342.82|1346.46|1344.06|1344.77|1342.37|0
1640765700000|2021-12-29 08:15:00|1345|1342.6|1345|1342.6|1346.8|1344.4|1344.77|1342.37|0
1640766000000|2021-12-29 08:20:00|1345.22|1342.82|1346.12|1343.72|1346.79|1344.39|1345.22|1342.82|0
1640766300000|2021-12-29 08:25:00|1345.89|1343.49|1346.12|1343.72|1347.02|1344.62|1345.89|1343.49|0
1640766600000|2021-12-29 08:30:00|1345.89|1343.49|1347.24|1344.84|1347.69|1345.29|1344.99|1342.59|0
1640766900000|2021-12-29 08:35:00|1347.46|1345.06|1347.57|1345.17|1347.69|1345.29|1347.01|1344.61|0
1640767200000|2021-12-29 08:40:00|1347.46|1345.06|1347.91|1345.51|1348.14|1345.74|1347.24|1344.84|0
1640767500000|2021-12-29 08:45:00|1347.69|1345.29|1347.69|1345.29|1348.36|1345.96|1347.24|1344.84|0
1640767800000|2021-12-29 08:50:00|1347.91|1345.51|1346.78|1344.38|1348.13|1345.73|1346.56|1344.16|0
1640768100000|2021-12-29 08:55:00|1346.56|1344.16|1346.78|1344.38|1347.68|1345.28|1346.56|1344.16|0
1640768400000|2021-12-29 09:00:00|1346.56|1344.16|1348.13|1345.73|1348.36|1345.96|1346.56|1344.16|0
1640768700000|2021-12-29 09:05:00|1348.35|1345.95|1346.33|1343.93|1348.35|1345.95|1345.88|1343.48|0
1640769000000|2021-12-29 09:10:00|1346.21|1343.81|1346.1|1343.7|1347|1344.6|1346.1|1343.7|0
1640769300000|2021-12-29 09:15:00|1345.88|1343.48|1345.88|1343.48|1346.1|1343.7|1345.65|1343.25|0
1640769600000|2021-12-29 09:20:00|1345.76|1343.36|1345.88|1343.48|1345.98|1343.58|1345.2|1342.8|0
1640769900000|2021-12-29 09:25:00|1345.43|1343.03|1347.22|1344.82|1347.22|1344.82|1345.43|1343.03|0
1640770200000|2021-12-29 09:30:00|1347|1344.6|1347|1344.6|1347.56|1345.16|1346.77|1344.37|0
1640770500000|2021-12-29 09:35:00|1347.22|1344.82|1347.22|1344.82|1347.45|1345.05|1347|1344.6|0
1640770800000|2021-12-29 09:40:00|1347|1344.6|1347.22|1344.82|1347.89|1345.49|1347|1344.6|0
1640771100000|2021-12-29 09:45:00|1347.44|1345.04|1347.22|1344.82|1347.44|1345.04|1346.99|1344.59|0
1640771400000|2021-12-29 09:50:00|1347.44|1345.04|1347.22|1344.82|1347.67|1345.27|1346.77|1344.37|0
1640771700000|2021-12-29 09:55:00|1347.32|1344.92|1347.66|1345.26|1347.66|1345.26|1346.99|1344.59|0
1640772000000|2021-12-29 10:00:00|1347.44|1345.04|1348.11|1345.71|1349.01|1346.61|1347.44|1345.04|0
1640772300000|2021-12-29 10:05:00|1347.99|1345.59|1347.21|1344.81|1348.79|1346.39|1346.99|1344.59|0
1640772600000|2021-12-29 10:10:00|1346.99|1344.59|1346.76|1344.36|1347.21|1344.81|1346.54|1344.14|0
1640772900000|2021-12-29 10:15:00|1346.64|1344.24|1346.53|1344.13|1347.21|1344.81|1346.08|1343.68|0
1640773200000|2021-12-29 10:20:00|1346.76|1344.36|1346.08|1343.68|1346.98|1344.58|1345.63|1343.23|0
1640773500000|2021-12-29 10:25:00|1345.97|1343.57|1346.53|1344.13|1346.76|1344.36|1345.86|1343.46|0
1640773800000|2021-12-29 10:30:00|1346.41|1344.01|1346.3|1343.9|1346.53|1344.13|1346.08|1343.68|0
1640774100000|2021-12-29 10:35:00|1346.19|1343.79|1345.85|1343.45|1346.3|1343.9|1345.63|1343.23|0
1640774400000|2021-12-29 10:40:00|1346.3|1343.9|1346.53|1344.13|1346.75|1344.35|1346.08|1343.68|0
1640774700000|2021-12-29 10:45:00|1347.2|1344.8|1346.86|1344.46|1347.42|1345.02|1346.52|1344.12|0
1640775000000|2021-12-29 10:50:00|1346.97|1344.57|1344.73|1342.33|1346.97|1344.57|1344.5|1342.1|0
1640775300000|2021-12-29 10:55:00|1344.83|1342.43|1346.07|1343.67|1346.3|1343.9|1344.83|1342.43|0
1640775600000|2021-12-29 11:00:00|1344.05|1341.65|1344.38|1341.98|1344.95|1342.55|1343.93|1341.53|0
1640775900000|2021-12-29 11:05:00|1344.27|1341.87|1342.92|1340.52|1344.27|1341.87|1342.47|1340.07|0
1640776200000|2021-12-29 11:10:00|1342.7|1340.3|1343.37|1340.97|1343.82|1341.42|1342.7|1340.3|0
1640776500000|2021-12-29 11:15:00|1343.48|1341.08|1342.25|1339.85|1343.48|1341.08|1342.02|1339.62|0
1640776800000|2021-12-29 11:20:00|1342.02|1339.62|1343.14|1340.74|1343.14|1340.74|1341.57|1339.17|0
1640777100000|2021-12-29 11:25:00|1343.25|1340.85|1341.34|1338.94|1343.59|1341.19|1341.34|1338.94|0
1640777400000|2021-12-29 11:30:00|1341.12|1338.72|1342.24|1339.84|1342.24|1339.84|1341.12|1338.72|0
1640777700000|2021-12-29 11:35:00|1342.02|1339.62|1341.79|1339.39|1342.02|1339.62|1341.34|1338.94|0
1640778000000|2021-12-29 11:40:00|1341.9|1339.5|1341.79|1339.39|1342.24|1339.84|1341.79|1339.39|0
1640778300000|2021-12-29 11:45:00|1341.56|1339.16|1341.56|1339.16|1342.01|1339.61|1341.34|1338.94|0
1640778600000|2021-12-29 11:50:00|1341.34|1338.94|1341.34|1338.94|1341.79|1339.39|1341.34|1338.94|0
1640778900000|2021-12-29 11:55:00|1341.11|1338.71|1342.23|1339.83|1342.23|1339.83|1340.89|1338.49|0
1640779200000|2021-12-29 12:00:00|1342.01|1339.61|1341.33|1338.93|1342.23|1339.83|1341.11|1338.71|0
1640779500000|2021-12-29 12:05:00|1341.11|1338.71|1339.54|1337.14|1341.33|1338.93|1339.31|1336.91|0
1640779800000|2021-12-29 12:10:00|1339.31|1336.91|1340.21|1337.81|1340.66|1338.26|1338.86|1336.46|0
1640780100000|2021-12-29 12:15:00|1339.98|1337.58|1340.88|1338.48|1341.11|1338.71|1339.98|1337.58|0
1640780400000|2021-12-29 12:20:00|1340.99|1338.59|1341.1|1338.7|1341.33|1338.93|1339.98|1337.58|0
1640780700000|2021-12-29 12:25:00|1340.88|1338.48|1342|1339.6|1342|1339.6|1340.88|1338.48|0
1640781000000|2021-12-29 12:30:00|1341.78|1339.38|1339.98|1337.58|1341.78|1339.38|1339.75|1337.35|0
1640781300000|2021-12-29 12:35:00|1340.09|1337.69|1341.1|1338.7|1341.77|1339.37|1339.98|1337.58|0
1640781600000|2021-12-29 12:40:00|1340.87|1338.47|1341.32|1338.92|1341.55|1339.15|1340.87|1338.47|0
1640781900000|2021-12-29 12:45:00|1341.1|1338.7|1340.42|1338.02|1341.1|1338.7|1339.75|1337.35|0
1640782200000|2021-12-29 12:50:00|1340.2|1337.8|1340.2|1337.8|1340.87|1338.47|1339.97|1337.57|0
1640782500000|2021-12-29 12:55:00|1339.97|1337.57|1338.85|1336.45|1340.2|1337.8|1338.62|1336.22|0
1640782800000|2021-12-29 13:00:00|1339.3|1336.9|1338.17|1335.77|1339.52|1337.12|1337.95|1335.55|0
1640783100000|2021-12-29 13:05:00|1338.62|1336.22|1339.29|1336.89|1339.52|1337.12|1338.4|1336|0
1640783400000|2021-12-29 13:10:00|1339.52|1337.12|1339.74|1337.34|1340.42|1338.02|1339.29|1336.89|0
1640783700000|2021-12-29 13:15:00|1339.97|1337.57|1340.19|1337.79|1340.41|1338.01|1339.74|1337.34|0
1640784000000|2021-12-29 13:20:00|1339.96|1337.56|1338.17|1335.77|1340.19|1337.79|1337.94|1335.54|0
1640784300000|2021-12-29 13:25:00|1338.39|1335.99|1336.53|1334.13|1338.84|1336.44|1335.86|1333.46|0
1640784600000|2021-12-29 13:30:00|1337.2|1334.8|1337.2|1334.8|1338.66|1336.26|1336.75|1334.35|0
1640784900000|2021-12-29 13:35:00|1337.43|1335.03|1334.96|1332.56|1337.43|1335.03|1334.96|1332.56|0
1640785200000|2021-12-29 13:40:00|1335.41|1333.01|1336.08|1333.68|1336.98|1334.58|1335.41|1333.01|0
1640785500000|2021-12-29 13:45:00|1335.63|1333.23|1337.2|1334.8|1337.42|1335.02|1335.63|1333.23|0
1640785800000|2021-12-29 13:50:00|1336.97|1334.57|1338.32|1335.92|1338.99|1336.59|1336.52|1334.12|0
1640786100000|2021-12-29 13:55:00|1338.54|1336.14|1338.77|1336.37|1339.22|1336.82|1337.87|1335.47|0
1640786400000|2021-12-29 14:00:00|1338.54|1336.14|1341.91|1339.51|1342.13|1339.73|1338.54|1336.14|0
1640786700000|2021-12-29 14:05:00|1341.79|1339.39|1342.36|1339.96|1342.81|1340.41|1340.79|1338.39|0
1640787000000|2021-12-29 14:10:00|1342.58|1340.18|1342.13|1339.73|1342.81|1340.41|1341.46|1339.06|0
1640787300000|2021-12-29 14:15:00|1342.58|1340.18|1342.58|1340.18|1343.25|1340.85|1341.23|1338.83|0
1640787600000|2021-12-29 14:20:00|1342.35|1339.95|1341.23|1338.83|1342.35|1339.95|1341.23|1338.83|0
1640787900000|2021-12-29 14:25:00|1341|1338.6|1339.66|1337.26|1341.9|1339.5|1339.66|1337.26|0
1640788200000|2021-12-29 14:30:00|1340.55|1338.15|1343.58|1341.18|1344.37|1341.97|1339.88|1337.48|0
1640788500000|2021-12-29 14:35:00|1343.47|1341.07|1344.82|1342.42|1345.72|1343.32|1342.46|1340.06|0
1640788800000|2021-12-29 14:40:00|1345.27|1342.87|1343.02|1340.62|1349.77|1347.37|1342.8|1340.4|0
1640789100000|2021-12-29 14:45:00|1343.69|1341.29|1345.04|1342.64|1345.72|1343.32|1340.77|1338.37|0
1640789400000|2021-12-29 14:50:00|1344.82|1342.42|1347.51|1345.11|1348.41|1346.01|1343.69|1341.29|0
1640789700000|2021-12-29 14:55:00|1347.29|1344.89|1344.81|1342.41|1347.51|1345.11|1343.02|1340.62|0
1640790000000|2021-12-29 15:00:00|1345.71|1343.31|1343.24|1340.84|1345.94|1343.54|1342.79|1340.39|0
1640790300000|2021-12-29 15:05:00|1343.01|1340.61|1344.36|1341.96|1345.04|1342.64|1341.67|1339.27|0
1640790600000|2021-12-29 15:10:00|1344.14|1341.74|1334.93|1332.53|1345.04|1342.64|1333.58|1331.18|0
1640790900000|2021-12-29 15:15:00|1334.7|1332.3|1336.27|1333.87|1337.17|1334.77|1330.44|1328.04|0
1640791200000|2021-12-29 15:20:00|1335.82|1333.42|1339.41|1337.01|1339.41|1337.01|1335.37|1332.97|0
1640791500000|2021-12-29 15:25:00|1338.74|1336.34|1336.49|1334.09|1339.19|1336.79|1335.6|1333.2|0
1640791800000|2021-12-29 15:30:00|1336.72|1334.32|1338.96|1336.56|1338.96|1336.56|1334.92|1332.52|0
1640792100000|2021-12-29 15:35:00|1338.51|1336.11|1337.84|1335.44|1338.74|1336.34|1336.49|1334.09|0
1640792400000|2021-12-29 15:40:00|1337.39|1334.99|1341.88|1339.48|1343.23|1340.83|1336.94|1334.54|0
1640792700000|2021-12-29 15:45:00|1341.2|1338.8|1342.33|1339.93|1343.45|1341.05|1341.2|1338.8|0
1640793000000|2021-12-29 15:50:00|1342.43|1340.03|1343|1340.6|1343|1340.6|1340.08|1337.68|0
1640793300000|2021-12-29 15:55:00|1342.77|1340.37|1341.65|1339.25|1343|1340.6|1340.75|1338.35|0
1640793600000|2021-12-29 16:00:00|1341.43|1339.03|1343|1340.6|1343|1340.6|1340.53|1338.13|0
1640793900000|2021-12-29 16:05:00|1342.77|1340.37|1341.65|1339.25|1343.45|1341.05|1341.42|1339.02|0
1640794200000|2021-12-29 16:10:00|1341.42|1339.02|1338.28|1335.88|1341.42|1339.02|1338.05|1335.65|0
1640794500000|2021-12-29 16:15:00|1338.5|1336.1|1340.07|1337.67|1340.3|1337.9|1338.5|1336.1|0
1640794800000|2021-12-29 16:20:00|1340.52|1338.12|1339.4|1337|1341.42|1339.02|1339.4|1337|0
1640795100000|2021-12-29 16:25:00|1339.17|1336.77|1336.92|1334.52|1339.62|1337.22|1336.48|1334.08|0
1640795400000|2021-12-29 16:30:00|1336.25|1333.85|1337.15|1334.75|1337.37|1334.97|1334.68|1332.28|0
1640795700000|2021-12-29 16:35:00|1337.37|1334.97|1336.47|1334.07|1338.05|1335.65|1335.57|1333.17|0
1640796000000|2021-12-29 16:40:00|1336.25|1333.85|1337.14|1334.74|1338.04|1335.64|1335.57|1333.17|0
1640796300000|2021-12-29 16:45:00|1337.37|1334.97|1338.27|1335.87|1338.71|1336.31|1336.25|1333.85|0
1640796600000|2021-12-29 16:50:00|1338.04|1335.64|1336.02|1333.62|1338.94|1336.54|1336.02|1333.62|0
1640796900000|2021-12-29 16:55:00|1335.79|1333.39|1335.79|1333.39|1337.59|1335.19|1335.12|1332.72|0
1640797200000|2021-12-29 17:00:00|1335.57|1333.17|1336.02|1333.62|1336.46|1334.06|1334.22|1331.82|0
1640797500000|2021-12-29 17:05:00|1335.79|1333.39|1334.67|1332.27|1336.69|1334.29|1334.22|1331.82|0
1640797800000|2021-12-29 17:10:00|1334.44|1332.04|1333.99|1331.59|1335.34|1332.94|1333.54|1331.14|0
1640798100000|2021-12-29 17:15:00|1333.77|1331.37|1334.22|1331.82|1334.67|1332.27|1332.87|1330.47|0
1640798400000|2021-12-29 17:20:00|1334.44|1332.04|1333.77|1331.37|1335.11|1332.71|1333.77|1331.37|0
1640798700000|2021-12-29 17:25:00|1333.54|1331.14|1332.87|1330.47|1333.99|1331.59|1332.42|1330.02|0
1640799000000|2021-12-29 17:30:00|1332.97|1330.57|1333.09|1330.69|1333.31|1330.91|1331.97|1329.57|0
1640799300000|2021-12-29 17:35:00|1333.31|1330.91|1336.23|1333.83|1336.23|1333.83|1333.31|1330.91|0
1640799600000|2021-12-29 17:40:00|1336|1333.6|1335.55|1333.15|1336.23|1333.83|1335.44|1333.04|0
1640799900000|2021-12-29 17:45:00|1335.44|1333.04|1335.33|1332.93|1335.55|1333.15|1334.21|1331.81|0
1640800200000|2021-12-29 17:50:00|1335.1|1332.7|1336.22|1333.82|1336.45|1334.05|1335.1|1332.7|0
1640800500000|2021-12-29 17:55:00|1336.45|1334.05|1337.12|1334.72|1337.35|1334.95|1336.22|1333.82|0
1640800800000|2021-12-29 18:00:00|1337.35|1334.95|1339.37|1336.97|1339.37|1336.97|1336.9|1334.5|0
1640801100000|2021-12-29 18:05:00|1339.14|1336.74|1340.04|1337.64|1340.15|1337.75|1338.92|1336.52|0
1640801400000|2021-12-29 18:10:00|1339.81|1337.41|1339.1|1336.7|1339.81|1337.41|1337.97|1335.57|0
1640801700000|2021-12-29 18:15:00|1338.87|1336.47|1338.87|1336.47|1339.1|1336.7|1337.97|1335.57|0
1640802000000|2021-12-29 18:20:00|1338.65|1336.25|1336.62|1334.22|1338.65|1336.25|1336.4|1334|0
1640802300000|2021-12-29 18:25:00|1336.85|1334.45|1336.4|1334|1337.3|1334.9|1336.17|1333.77|0
1640802600000|2021-12-29 18:30:00|1336.62|1334.22|1337.29|1334.89|1338.42|1336.02|1336.4|1334|0
1640802900000|2021-12-29 18:35:00|1337.52|1335.12|1335.94|1333.54|1337.74|1335.34|1335.27|1332.87|0
1640803200000|2021-12-29 18:40:00|1336.17|1333.77|1337.07|1334.67|1337.07|1334.67|1336.17|1333.77|0
1640803500000|2021-12-29 18:45:00|1337.29|1334.89|1337.29|1334.89|1337.74|1335.34|1336.62|1334.22|0
1640803800000|2021-12-29 18:50:00|1337.06|1334.66|1339.08|1336.68|1339.08|1336.68|1336.39|1333.99|0
1640804100000|2021-12-29 18:55:00|1338.86|1336.46|1340.21|1337.81|1341.11|1338.71|1338.41|1336.01|0
1640804400000|2021-12-29 19:00:00|1339.98|1337.58|1339.31|1336.91|1339.98|1337.58|1338.86|1336.46|0
1640804700000|2021-12-29 19:05:00|1339.53|1337.13|1339.75|1337.35|1339.98|1337.58|1339.31|1336.91|0
1640805000000|2021-12-29 19:10:00|1339.98|1337.58|1341.78|1339.38|1341.78|1339.38|1339.75|1337.35|0
1640805300000|2021-12-29 19:15:00|1341.55|1339.15|1341.77|1339.37|1342|1339.6|1340.88|1338.48|0
1640805600000|2021-12-29 19:20:00|1341.55|1339.15|1340.87|1338.47|1342.22|1339.82|1340.87|1338.47|0
1640805900000|2021-12-29 19:25:00|1340.65|1338.25|1341.55|1339.15|1342|1339.6|1340.65|1338.25|0
1640806200000|2021-12-29 19:30:00|1341.32|1338.92|1342.22|1339.82|1342.45|1340.05|1341.32|1338.92|0
1640806500000|2021-12-29 19:35:00|1342.44|1340.04|1342.44|1340.04|1343.12|1340.72|1341.99|1339.59|0
1640806800000|2021-12-29 19:40:00|1342.55|1340.15|1341.54|1339.14|1342.55|1340.15|1340.64|1338.24|0
1640807100000|2021-12-29 19:45:00|1341.77|1339.37|1341.77|1339.37|1341.77|1339.37|1341.32|1338.92|0
1640807400000|2021-12-29 19:50:00|1341.99|1339.59|1343.34|1340.94|1343.79|1341.39|1341.77|1339.37|0
1640807700000|2021-12-29 19:55:00|1343.11|1340.71|1343.79|1341.39|1344.01|1341.61|1343.11|1340.71|0
1640808000000|2021-12-29 20:00:00|1343.56|1341.16|1343.11|1340.71|1343.56|1341.16|1341.76|1339.36|0
1640808300000|2021-12-29 20:05:00|1342.89|1340.49|1344.68|1342.28|1344.68|1342.28|1342.44|1340.04|0
1640808600000|2021-12-29 20:10:00|1344.46|1342.06|1344.46|1342.06|1345.13|1342.73|1344.01|1341.61|0
1640808900000|2021-12-29 20:15:00|1344.23|1341.83|1346.03|1343.63|1346.48|1344.08|1343.78|1341.38|0
1640809200000|2021-12-29 20:20:00|1345.81|1343.41|1345.35|1342.95|1346.03|1343.63|1344.45|1342.05|0
1640809500000|2021-12-29 20:25:00|1345.46|1343.06|1346.7|1344.3|1346.93|1344.53|1345.13|1342.73|0
1640809800000|2021-12-29 20:30:00|1346.93|1344.53|1349.85|1347.45|1350.3|1347.9|1346.7|1344.3|0
1640810100000|2021-12-29 20:35:00|1350.08|1347.68|1348.5|1346.1|1350.53|1348.13|1348.05|1345.65|0
1640810400000|2021-12-29 20:40:00|1348.73|1346.33|1348.05|1345.65|1349.85|1347.45|1347.6|1345.2|0
1640810700000|2021-12-29 20:45:00|1348.27|1345.87|1350.52|1348.12|1351.42|1349.02|1348.05|1345.65|0
1640811000000|2021-12-29 20:50:00|1351.65|1349.25|1347.82|1345.42|1351.87|1349.47|1347.6|1345.2|0
1640811300000|2021-12-29 20:55:00|1347.6|1345.2|1342.42|1340.02|1347.6|1345.2|1342.19|1339.79|0
1640811600000|2021-12-29 21:00:00|1342.64|1340.24|1342.83|1340.43|1344.22|1341.82|1341.97|1339.57|0
1640811900000|2021-12-29 21:05:00|1343.06|1340.66|1343.28|1340.88|1344.41|1342.01|1342.83|1340.43|0
1640812200000|2021-12-29 21:10:00|1343.51|1341.11|1340.58|1338.18|1343.51|1341.11|1340.58|1338.18|0
1640812500000|2021-12-29 21:15:00|1341.23|1338.43|1341.9|1339.1|1341.9|1339.1|1340.89|1338.09|0
1640812800000|2021-12-29 21:20:00|1341.68|1338.88|1341.9|1339.1|1342.35|1339.55|1341.68|1338.88|0
1640813100000|2021-12-29 21:25:00|1342.13|1339.33|1341.45|1338.65|1342.35|1339.55|1341.45|1338.65|0
1640813400000|2021-12-29 21:30:00|1341.68|1338.88|1341.67|1338.87|1341.9|1339.1|1341.45|1338.65|0
1640813700000|2021-12-29 21:35:00|1341.45|1338.65|1341.67|1338.87|1342.12|1339.32|1341.45|1338.65|0
1640814000000|2021-12-29 21:40:00|1341.45|1338.65|1341.45|1338.65|1341.67|1338.87|1341|1338.2|0
1640814300000|2021-12-29 21:45:00|1341.67|1338.87|1341.45|1338.65|1341.67|1338.87|1341.22|1338.42|0
1640814600000|2021-12-29 21:50:00|1341.67|1338.87|1340.77|1337.97|1341.67|1338.87|1340.77|1337.97|0
1640814900000|2021-12-29 21:55:00|1340.54|1337.74|1341.1|1338.3|1341.55|1338.75|1340.54|1337.74|0
1640815200000|2021-12-29 22:00:00|1341.54|1338.74|1341.67|1338.87|1341.74|1338.94|1341.5|1338.7|0
1640815500000|2021-12-29 22:05:00|1341.54|1338.74|1341.86|1339.06|1341.9|1339.1|1341.54|1338.74|0
1640815800000|2021-12-29 22:10:00|1341.83|1339.03|1341.83|1339.03|1341.83|1339.03|1341.83|1339.03|0
1640816100000|2021-12-29 22:15:00|1341.76|1338.96|1341.9|1339.1|1341.9|1339.1|1341.76|1338.96|0
1640816400000|2021-12-29 22:20:00|1341.89|1339.09|1342.03|1339.23|1342.13|1339.33|1341.89|1339.09|0
1640816700000|2021-12-29 22:25:00|1342.06|1339.26|1342.05|1339.25|1342.09|1339.29|1342.05|1339.25|0
1640817000000|2021-12-29 22:30:00|1342.09|1339.29|1342.09|1339.29|1342.09|1339.29|1342.09|1339.29|0
1640817300000|2021-12-29 22:35:00|1342.05|1339.25|1341.73|1338.93|1342.12|1339.32|1341.69|1338.89|0
1640817600000|2021-12-29 22:40:00|1341.69|1338.89|1341.82|1339.02|1341.85|1339.05|1341.69|1338.89|0
1640817900000|2021-12-29 22:45:00|1341.85|1339.05|1341.59|1338.79|1341.85|1339.05|1341.39|1338.59|0
1640818200000|2021-12-29 22:50:00|1341.69|1338.89|1341.59|1338.79|1341.85|1339.05|1341.59|1338.79|0
1640818500000|2021-12-29 22:55:00|1341.72|1338.92|1341.59|1338.79|1341.72|1338.92|1341.59|1338.79|0
1640818800000|2021-12-29 23:00:00|1342.43|1339.63|1337.48|1334.68|1343.67|1340.87|1337.48|1334.68|0
1640819100000|2021-12-29 23:05:00|1337.37|1334.57|1338.72|1335.92|1338.72|1335.92|1337.37|1334.57|0
1640819400000|2021-12-29 23:10:00|1338.83|1336.03|1338.72|1335.92|1339.4|1336.6|1338.5|1335.7|0
1640819700000|2021-12-29 23:15:00|1338.83|1336.03|1337.59|1334.79|1339.17|1336.37|1337.59|1334.79|0
1640820000000|2021-12-29 23:20:00|1338.72|1335.92|1337.82|1335.02|1338.72|1335.92|1337.37|1334.57|0
1640820300000|2021-12-29 23:25:00|1338.04|1335.24|1337.25|1334.45|1338.04|1335.24|1336.69|1333.89|0
1640820600000|2021-12-29 23:30:00|1337.37|1334.57|1337.81|1335.01|1338.26|1335.46|1337.14|1334.34|0
1640820900000|2021-12-29 23:35:00|1337.59|1334.79|1338.71|1335.91|1338.94|1336.14|1337.47|1334.67|0
1640821200000|2021-12-29 23:40:00|1338.94|1336.14|1339.16|1336.36|1339.16|1336.36|1338.26|1335.46|0
1640821500000|2021-12-29 23:45:00|1339.04|1336.24|1338.93|1336.13|1340.06|1337.26|1338.71|1335.91|0
1640821800000|2021-12-29 23:50:00|1338.71|1335.91|1338.03|1335.23|1339.04|1336.24|1337.81|1335.01|0
1640822100000|2021-12-29 23:55:00|1338.14|1335.34|1338.26|1335.46|1339.38|1336.58|1338.03|1335.23|0
1640822400000|2021-12-30 00:00:00|1338.03|1335.23|1337.58|1334.78|1338.36|1335.56|1336.91|1334.11|0
1640822700000|2021-12-30 00:05:00|1337.36|1334.56|1337.35|1334.55|1337.69|1334.89|1336.91|1334.11|0
1640823000000|2021-12-30 00:10:00|1337.58|1334.78|1335.78|1332.98|1337.58|1334.78|1335.1|1332.3|0
1640823300000|2021-12-30 00:15:00|1335.55|1332.75|1335.55|1332.75|1335.78|1332.98|1333.98|1331.18|0
1640823600000|2021-12-30 00:20:00|1335.66|1332.86|1336.33|1333.53|1336.68|1333.88|1335.33|1332.53|0
1640823900000|2021-12-30 00:25:00|1336.45|1333.65|1336.22|1333.42|1336.9|1334.1|1335.78|1332.98|0
1640824200000|2021-12-30 00:30:00|1336|1333.2|1337.23|1334.43|1337.57|1334.77|1335.77|1332.97|0
1640824500000|2021-12-30 00:35:00|1337.12|1334.32|1338.02|1335.22|1338.02|1335.22|1337|1334.2|0
1640824800000|2021-12-30 00:40:00|1337.79|1334.99|1337.45|1334.65|1338.02|1335.22|1337.34|1334.54|0
1640825100000|2021-12-30 00:45:00|1337.57|1334.77|1338.02|1335.22|1338.02|1335.22|1336.89|1334.09|0
1640825400000|2021-12-30 00:50:00|1337.79|1334.99|1338.24|1335.44|1338.24|1335.44|1337.34|1334.54|0
1640825700000|2021-12-30 00:55:00|1338.02|1335.22|1338.24|1335.44|1338.46|1335.66|1337.79|1334.99|0
1640826000000|2021-12-30 01:00:00|1338.35|1335.55|1337.11|1334.31|1338.46|1335.66|1337.11|1334.31|0
1640826300000|2021-12-30 01:05:00|1337.34|1334.54|1337.56|1334.76|1338.01|1335.21|1337.11|1334.31|0
1640826600000|2021-12-30 01:10:00|1337.79|1334.99|1339.36|1336.56|1339.58|1336.78|1337.56|1334.76|0
1640826900000|2021-12-30 01:15:00|1339.58|1336.78|1340.71|1337.91|1340.71|1337.91|1339.24|1336.44|0
1640827200000|2021-12-30 01:20:00|1340.48|1337.68|1339.58|1336.78|1340.48|1337.68|1338.46|1335.66|0
1640827500000|2021-12-30 01:25:00|1339.81|1337.01|1339.8|1337|1340.26|1337.46|1339.58|1336.78|0
1640827800000|2021-12-30 01:30:00|1340.03|1337.23|1340.03|1337.23|1340.7|1337.9|1339.46|1336.66|0
1640828100000|2021-12-30 01:35:00|1339.58|1336.78|1341.6|1338.8|1341.83|1339.03|1339.46|1336.66|0
1640828400000|2021-12-30 01:40:00|1341.83|1339.03|1341.82|1339.02|1342.05|1339.25|1340.93|1338.13|0
1640828700000|2021-12-30 01:45:00|1342.05|1339.25|1341.82|1339.02|1342.27|1339.47|1341.37|1338.57|0
1640829000000|2021-12-30 01:50:00|1341.6|1338.8|1341.6|1338.8|1341.82|1339.02|1341.15|1338.35|0
1640829300000|2021-12-30 01:55:00|1341.82|1339.02|1341.59|1338.79|1341.82|1339.02|1341.15|1338.35|0
1640829600000|2021-12-30 02:00:00|1341.82|1339.02|1343.17|1340.37|1343.39|1340.59|1341.37|1338.57|0
1640829900000|2021-12-30 02:05:00|1342.94|1340.14|1342.49|1339.69|1342.94|1340.14|1342.49|1339.69|0
1640830200000|2021-12-30 02:10:00|1342.27|1339.47|1340.69|1337.89|1342.27|1339.47|1340.69|1337.89|0
1640830500000|2021-12-30 02:15:00|1340.92|1338.12|1340.91|1338.11|1341.37|1338.57|1340.69|1337.89|0
1640830800000|2021-12-30 02:20:00|1341.02|1338.22|1341.14|1338.34|1341.36|1338.56|1340.46|1337.66|0
1640831100000|2021-12-30 02:25:00|1341.36|1338.56|1341.02|1338.22|1341.36|1338.56|1340.91|1338.11|0
1640831400000|2021-12-30 02:30:00|1341.14|1338.34|1341.36|1338.56|1341.58|1338.78|1340.46|1337.66|0
1640831700000|2021-12-30 02:35:00|1341.13|1338.33|1341.13|1338.33|1341.13|1338.33|1340.46|1337.66|0
1640832000000|2021-12-30 02:40:00|1340.91|1338.11|1340.91|1338.11|1341.13|1338.33|1340.01|1337.21|0
1640832300000|2021-12-30 02:45:00|1340.68|1337.88|1341.13|1338.33|1341.36|1338.56|1340.68|1337.88|0
1640832600000|2021-12-30 02:50:00|1341.35|1338.55|1340.23|1337.43|1341.35|1338.55|1340|1337.2|0
1640832900000|2021-12-30 02:55:00|1340|1337.2|1340|1337.2|1340.23|1337.43|1339.33|1336.53|0
1640833200000|2021-12-30 03:00:00|1339.78|1336.98|1340.78|1337.98|1340.9|1338.1|1339.55|1336.75|0
1640833500000|2021-12-30 03:05:00|1340.68|1337.88|1340.45|1337.65|1340.78|1337.98|1340.22|1337.42|0
1640833800000|2021-12-30 03:10:00|1340.33|1337.53|1339.55|1336.75|1340.45|1337.65|1339.32|1336.52|0
1640834100000|2021-12-30 03:15:00|1339.77|1336.97|1339.55|1336.75|1340|1337.2|1339.32|1336.52|0
1640834400000|2021-12-30 03:20:00|1339.77|1336.97|1339.77|1336.97|1339.77|1336.97|1339.32|1336.52|0
1640834700000|2021-12-30 03:25:00|1339.54|1336.74|1338.64|1335.84|1339.54|1336.74|1338.64|1335.84|0
1640835000000|2021-12-30 03:30:00|1338.87|1336.07|1338.64|1335.84|1339.09|1336.29|1338.52|1335.72|0
1640835300000|2021-12-30 03:35:00|1338.87|1336.07|1338.86|1336.06|1338.87|1336.07|1338.64|1335.84|0
1640835600000|2021-12-30 03:40:00|1339.09|1336.29|1339.09|1336.29|1339.31|1336.51|1339.09|1336.29|0
1640835900000|2021-12-30 03:45:00|1339.31|1336.51|1338.86|1336.06|1339.54|1336.74|1338.86|1336.06|0
1640836200000|2021-12-30 03:50:00|1339.09|1336.29|1338.86|1336.06|1339.09|1336.29|1338.64|1335.84|0
1640836500000|2021-12-30 03:55:00|1339.09|1336.29|1338.63|1335.83|1339.09|1336.29|1338.63|1335.83|0
1640836800000|2021-12-30 04:00:00|1338.74|1335.94|1338.63|1335.83|1338.86|1336.06|1338.41|1335.61|0
1640837100000|2021-12-30 04:05:00|1338.52|1335.72|1339.08|1336.28|1339.08|1336.28|1338.52|1335.72|0
1640837400000|2021-12-30 04:10:00|1339.31|1336.51|1339.3|1336.5|1339.53|1336.73|1339.3|1336.5|0
1640837700000|2021-12-30 04:15:00|1339.41|1336.61|1339.98|1337.18|1340.2|1337.4|1339.3|1336.5|0
1640838000000|2021-12-30 04:20:00|1340.2|1337.4|1339.98|1337.18|1340.43|1337.63|1339.98|1337.18|0
1640838300000|2021-12-30 04:25:00|1339.75|1336.95|1339.86|1337.06|1340.2|1337.4|1339.53|1336.73|0
1640838600000|2021-12-30 04:30:00|1339.97|1337.17|1339.3|1336.5|1339.97|1337.17|1339.07|1336.27|0
1640838900000|2021-12-30 04:35:00|1339.52|1336.72|1339.07|1336.27|1339.52|1336.72|1339.07|1336.27|0
1640839200000|2021-12-30 04:40:00|1339.3|1336.5|1339.52|1336.72|1339.75|1336.95|1339.3|1336.5|0
1640839500000|2021-12-30 04:45:00|1339.4|1336.6|1340.19|1337.39|1340.19|1337.39|1339.18|1336.38|0
1640839800000|2021-12-30 04:50:00|1339.97|1337.17|1339.97|1337.17|1340.42|1337.62|1339.29|1336.49|0
1640840100000|2021-12-30 04:55:00|1339.74|1336.94|1340.42|1337.62|1340.64|1337.84|1339.74|1336.94|0
1640840400000|2021-12-30 05:00:00|1340.52|1337.72|1341.09|1338.29|1341.09|1338.29|1340.42|1337.62|0
1640840700000|2021-12-30 05:05:00|1340.86|1338.06|1340.41|1337.61|1340.86|1338.06|1339.96|1337.16|0
1640841000000|2021-12-30 05:10:00|1340.64|1337.84|1339.96|1337.16|1340.64|1337.84|1339.96|1337.16|0
1640841300000|2021-12-30 05:15:00|1340.19|1337.39|1340.18|1337.38|1340.64|1337.84|1339.96|1337.16|0
1640841600000|2021-12-30 05:20:00|1340.07|1337.27|1340.18|1337.38|1340.41|1337.61|1339.73|1336.93|0
1640841900000|2021-12-30 05:25:00|1339.96|1337.16|1339.73|1336.93|1340.18|1337.38|1339.28|1336.48|0
1640842200000|2021-12-30 05:30:00|1339.61|1336.81|1339.28|1336.48|1339.61|1336.81|1338.61|1335.81|0
1640842500000|2021-12-30 05:35:00|1339.06|1336.26|1339.28|1336.48|1339.73|1336.93|1338.6|1335.8|0
1640842800000|2021-12-30 05:40:00|1339.16|1336.36|1338.71|1335.91|1339.28|1336.48|1338.38|1335.58|0
1640843100000|2021-12-30 05:45:00|1338.6|1335.8|1339.05|1336.25|1339.28|1336.48|1338.6|1335.8|0
1640843400000|2021-12-30 05:50:00|1338.83|1336.03|1339.05|1336.25|1339.05|1336.25|1338.38|1335.58|0
1640843700000|2021-12-30 05:55:00|1338.82|1336.02|1337.47|1334.67|1339.05|1336.25|1337.25|1334.45|0
1640844000000|2021-12-30 06:00:00|1337.25|1334.45|1337.7|1334.9|1338.6|1335.8|1337.25|1334.45|0
1640844300000|2021-12-30 06:05:00|1337.58|1334.78|1339.49|1336.69|1339.94|1337.14|1337.13|1334.33|0
1640844600000|2021-12-30 06:10:00|1339.38|1336.58|1340.73|1337.93|1340.95|1338.15|1339.27|1336.47|0
1640844900000|2021-12-30 06:15:00|1340.62|1337.82|1340.17|1337.37|1340.62|1337.82|1339.72|1336.92|0
1640845200000|2021-12-30 06:20:00|1340.05|1337.25|1340.16|1337.36|1340.27|1337.47|1339.49|1336.69|0
1640845500000|2021-12-30 06:25:00|1340.05|1337.25|1339.49|1336.69|1340.16|1337.36|1339.26|1336.46|0
1640845800000|2021-12-30 06:30:00|1339.71|1336.91|1339.49|1336.69|1339.71|1336.91|1339.04|1336.24|0
1640846100000|2021-12-30 06:35:00|1339.37|1336.57|1339.94|1337.14|1340.16|1337.36|1339.26|1336.46|0
1640846400000|2021-12-30 06:40:00|1339.71|1336.91|1339.93|1337.13|1340.04|1337.24|1339.71|1336.91|0
1640846700000|2021-12-30 06:45:00|1339.71|1336.91|1339.85|1337.05|1340.07|1337.27|1339.4|1336.6|0
1640847000000|2021-12-30 06:50:00|1339.73|1336.93|1340.75|1337.95|1340.75|1337.95|1339.73|1336.93|0
1640847300000|2021-12-30 06:55:00|1340.97|1338.17|1340.75|1337.95|1340.97|1338.17|1340.3|1337.5|0
1640847600000|2021-12-30 07:00:00|1341.2|1338.4|1340.29|1337.49|1341.2|1338.4|1340.07|1337.27|0
1640847900000|2021-12-30 07:05:00|1340.18|1337.38|1339.39|1336.59|1340.74|1337.94|1339.17|1336.37|0
1640848200000|2021-12-30 07:10:00|1339.5|1336.7|1338.72|1335.92|1339.62|1336.82|1338.49|1335.69|0
1640848500000|2021-12-30 07:15:00|1338.94|1336.14|1339.17|1336.37|1339.27|1336.47|1338.27|1335.47|0
1640848800000|2021-12-30 07:20:00|1339.39|1336.59|1340.06|1337.26|1340.29|1337.49|1338.71|1335.91|0
1640849100000|2021-12-30 07:25:00|1340.17|1337.37|1341.19|1338.39|1341.19|1338.39|1340.06|1337.26|0
1640849400000|2021-12-30 07:30:00|1341.41|1338.61|1343.66|1340.86|1344.11|1341.31|1341.41|1338.61|0
1640849700000|2021-12-30 07:35:00|1343.44|1340.64|1342.31|1339.51|1343.66|1340.86|1342.08|1339.28|0
1640850000000|2021-12-30 07:40:00|1342.53|1339.73|1341.41|1338.61|1342.53|1339.73|1341.18|1338.38|0
1640850300000|2021-12-30 07:45:00|1341.29|1338.49|1340.96|1338.16|1341.41|1338.61|1340.73|1337.93|0
1640850600000|2021-12-30 07:50:00|1340.73|1337.93|1340.05|1337.25|1340.73|1337.93|1339.83|1337.03|0
1640850900000|2021-12-30 07:55:00|1340.28|1337.48|1340.73|1337.93|1340.95|1338.15|1339.83|1337.03|0
1640851200000|2021-12-30 08:00:00|1341.4|1338.6|1341.63|1338.83|1342.53|1339.73|1340.95|1338.15|0
1640851500000|2021-12-30 08:05:00|1340.75|1338.35|1342.32|1339.92|1342.55|1340.15|1340.08|1337.68|0
1640851800000|2021-12-30 08:10:00|1342.1|1339.7|1341.87|1339.47|1342.32|1339.92|1341.31|1338.91|0
1640852100000|2021-12-30 08:15:00|1341.65|1339.25|1342.55|1340.15|1343|1340.6|1341.65|1339.25|0
1640852400000|2021-12-30 08:20:00|1342.43|1340.03|1343.9|1341.5|1344.35|1341.95|1342.1|1339.7|0
1640852700000|2021-12-30 08:25:00|1344.8|1342.4|1344.34|1341.94|1345.02|1342.62|1343.89|1341.49|0
1640853000000|2021-12-30 08:30:00|1344.12|1341.72|1343.44|1341.04|1344.79|1342.39|1343.22|1340.82|0
1640853300000|2021-12-30 08:35:00|1343.22|1340.82|1342.2|1339.8|1343.22|1340.82|1342.09|1339.69|0
1640853600000|2021-12-30 08:40:00|1342.09|1339.69|1343.44|1341.04|1343.67|1341.27|1341.97|1339.57|0
1640853900000|2021-12-30 08:45:00|1343.66|1341.26|1344.79|1342.39|1345.01|1342.61|1342.99|1340.59|0
1640854200000|2021-12-30 08:50:00|1344.56|1342.16|1345.01|1342.61|1345.01|1342.61|1344.56|1342.16|0
1640854500000|2021-12-30 08:55:00|1345.24|1342.84|1345.01|1342.61|1345.46|1343.06|1344.56|1342.16|0
1640854800000|2021-12-30 09:00:00|1345.24|1342.84|1345.69|1343.29|1345.69|1343.29|1343.66|1341.26|0
1640855100000|2021-12-30 09:05:00|1345.91|1343.51|1346.13|1343.73|1346.36|1343.96|1345.46|1343.06|0
1640855400000|2021-12-30 09:10:00|1345.91|1343.51|1345.46|1343.06|1346.36|1343.96|1345.46|1343.06|0
1640855700000|2021-12-30 09:15:00|1345.23|1342.83|1346.36|1343.96|1346.58|1344.18|1345.23|1342.83|0
1640856000000|2021-12-30 09:20:00|1346.13|1343.73|1346.58|1344.18|1347.48|1345.08|1345.91|1343.51|0
1640856300000|2021-12-30 09:25:00|1346.35|1343.95|1347.25|1344.85|1347.48|1345.08|1345.9|1343.5|0
1640856600000|2021-12-30 09:30:00|1347.36|1344.96|1347.25|1344.85|1347.48|1345.08|1346.8|1344.4|0
1640856900000|2021-12-30 09:35:00|1347.48|1345.08|1348.6|1346.2|1348.83|1346.43|1347.03|1344.63|0
1640857200000|2021-12-30 09:40:00|1348.38|1345.98|1348.15|1345.75|1349.05|1346.65|1348.15|1345.75|0
1640857500000|2021-12-30 09:45:00|1347.93|1345.53|1346.8|1344.4|1348.15|1345.75|1346.57|1344.17|0
1640857800000|2021-12-30 09:50:00|1347.02|1344.62|1346.8|1344.4|1347.47|1345.07|1346.57|1344.17|0
1640858100000|2021-12-30 09:55:00|1346.57|1344.17|1346.9|1344.5|1347.25|1344.85|1346.57|1344.17|0
1640858400000|2021-12-30 10:00:00|1347.25|1344.85|1346|1343.6|1347.47|1345.07|1346|1343.6|0
1640858700000|2021-12-30 10:05:00|1345.89|1343.49|1344.99|1342.59|1346.34|1343.94|1344.99|1342.59|0
1640859000000|2021-12-30 10:10:00|1345.22|1342.82|1345.44|1343.04|1346.11|1343.71|1344.99|1342.59|0
1640859300000|2021-12-30 10:15:00|1345.66|1343.26|1346.34|1343.94|1346.56|1344.16|1345.32|1342.92|0
1640859600000|2021-12-30 10:20:00|1346.22|1343.82|1345.21|1342.81|1346.22|1343.82|1345.21|1342.81|0
1640859900000|2021-12-30 10:25:00|1345.09|1342.69|1345.21|1342.81|1345.44|1343.04|1344.53|1342.13|0
1640860200000|2021-12-30 10:30:00|1344.98|1342.58|1343.74|1341.34|1345.21|1342.81|1343.41|1341.01|0
1640860500000|2021-12-30 10:35:00|1343.86|1341.46|1344.98|1342.58|1344.98|1342.58|1343.74|1341.34|0
1640860800000|2021-12-30 10:40:00|1344.86|1342.46|1345.43|1343.03|1346.11|1343.71|1344.76|1342.36|0
1640861100000|2021-12-30 10:45:00|1345.65|1343.25|1345.2|1342.8|1346.11|1343.71|1345.2|1342.8|0
1640861400000|2021-12-30 10:50:00|1344.98|1342.58|1344.75|1342.35|1345.31|1342.91|1344.3|1341.9|0
1640861700000|2021-12-30 10:55:00|1344.63|1342.23|1345.76|1343.36|1346.1|1343.7|1344.53|1342.13|0
1640862000000|2021-12-30 11:00:00|1345.65|1343.25|1345.42|1343.02|1346.1|1343.7|1344.75|1342.35|0
1640862300000|2021-12-30 11:05:00|1345.65|1343.25|1346.88|1344.48|1346.88|1344.48|1345.65|1343.25|0
1640862600000|2021-12-30 11:10:00|1346.77|1344.37|1346.55|1344.15|1347|1344.6|1346.32|1343.92|0
1640862900000|2021-12-30 11:15:00|1346.43|1344.03|1345.64|1343.24|1346.77|1344.37|1345.42|1343.02|0
1640863200000|2021-12-30 11:20:00|1345.42|1343.02|1346.43|1344.03|1346.43|1344.03|1345.19|1342.79|0
1640863500000|2021-12-30 11:25:00|1346.32|1343.92|1345.64|1343.24|1346.54|1344.14|1345.3|1342.9|0
1640863800000|2021-12-30 11:30:00|1345.87|1343.47|1346.77|1344.37|1346.77|1344.37|1345.64|1343.24|0
1640864100000|2021-12-30 11:35:00|1346.99|1344.59|1348.57|1346.17|1348.79|1346.39|1346.99|1344.59|0
1640864400000|2021-12-30 11:40:00|1348.79|1346.39|1348.34|1345.94|1348.79|1346.39|1348.12|1345.72|0
1640864700000|2021-12-30 11:45:00|1348.57|1346.17|1350.59|1348.19|1350.59|1348.19|1348.57|1346.17|0
1640865000000|2021-12-30 11:50:00|1350.37|1347.97|1349.46|1347.06|1350.82|1348.42|1349.35|1346.95|0
1640865300000|2021-12-30 11:55:00|1349.35|1346.95|1350.47|1348.07|1350.52|1348.12|1348.97|1346.57|0
1640865600000|2021-12-30 12:00:00|1350.25|1347.85|1349.35|1346.95|1350.25|1347.85|1348.67|1346.27|0
1640865900000|2021-12-30 12:05:00|1349.12|1346.72|1349.57|1347.17|1349.68|1347.28|1348.9|1346.5|0
1640866200000|2021-12-30 12:10:00|1349.35|1346.95|1350.47|1348.07|1350.47|1348.07|1349.34|1346.94|0
1640866500000|2021-12-30 12:15:00|1350.69|1348.29|1350.02|1347.62|1350.69|1348.29|1349.79|1347.39|0
1640866800000|2021-12-30 12:20:00|1350.24|1347.84|1349.9|1347.5|1350.47|1348.07|1349.34|1346.94|0
1640867100000|2021-12-30 12:25:00|1350.02|1347.62|1350.24|1347.84|1350.47|1348.07|1349.79|1347.39|0
1640867400000|2021-12-30 12:30:00|1350.47|1348.07|1350.01|1347.61|1350.47|1348.07|1349.34|1346.94|0
1640867700000|2021-12-30 12:35:00|1350.12|1347.72|1350.35|1347.95|1350.46|1348.06|1350.01|1347.61|0
1640868000000|2021-12-30 12:40:00|1350.24|1347.84|1350.91|1348.51|1351.36|1348.96|1350.01|1347.61|0
1640868300000|2021-12-30 12:45:00|1350.69|1348.29|1350.01|1347.61|1351.14|1348.74|1349.78|1347.38|0
1640868600000|2021-12-30 12:50:00|1350.12|1347.72|1348.88|1346.48|1350.12|1347.72|1348.66|1346.26|0
1640868900000|2021-12-30 12:55:00|1348.66|1346.26|1347.98|1345.58|1348.88|1346.48|1347.75|1345.35|0
1640869200000|2021-12-30 13:00:00|1348.2|1345.8|1348.88|1346.48|1348.88|1346.48|1347.3|1344.9|0
1640869500000|2021-12-30 13:05:00|1349.1|1346.7|1348.88|1346.48|1349.78|1347.38|1348.65|1346.25|0
1640869800000|2021-12-30 13:10:00|1349.1|1346.7|1347.97|1345.57|1349.1|1346.7|1347.97|1345.57|0
1640870100000|2021-12-30 13:15:00|1348.2|1345.8|1347.52|1345.12|1348.2|1345.8|1347.41|1345.01|0
1640870400000|2021-12-30 13:20:00|1347.3|1344.9|1346.17|1343.77|1347.52|1345.12|1345.5|1343.1|0
1640870700000|2021-12-30 13:25:00|1345.95|1343.55|1346.84|1344.44|1346.84|1344.44|1345.49|1343.09|0
1640871000000|2021-12-30 13:30:00|1347.07|1344.67|1348.42|1346.02|1348.42|1346.02|1347.07|1344.67|0
1640871300000|2021-12-30 13:35:00|1348.53|1346.13|1349.09|1346.69|1349.09|1346.69|1348.19|1345.79|0
1640871600000|2021-12-30 13:40:00|1349.32|1346.92|1348.64|1346.24|1349.54|1347.14|1348.19|1345.79|0
1640871900000|2021-12-30 13:45:00|1348.42|1346.02|1347.96|1345.56|1348.87|1346.47|1347.51|1345.11|0
1640872200000|2021-12-30 13:50:00|1347.74|1345.34|1347.29|1344.89|1348.3|1345.9|1347.29|1344.89|0
1640872500000|2021-12-30 13:55:00|1347.4|1345|1347.74|1345.34|1348.19|1345.79|1347.06|1344.66|0
1640872800000|2021-12-30 14:00:00|1347.51|1345.11|1347.06|1344.66|1347.74|1345.34|1345.71|1343.31|0
1640873100000|2021-12-30 14:05:00|1346.83|1344.43|1347.51|1345.11|1347.51|1345.11|1346.83|1344.43|0
1640873400000|2021-12-30 14:10:00|1347.28|1344.88|1348.41|1346.01|1348.63|1346.23|1347.28|1344.88|0
1640873700000|2021-12-30 14:15:00|1348.18|1345.78|1347.95|1345.55|1349.31|1346.91|1347.95|1345.55|0
1640874000000|2021-12-30 14:20:00|1348.06|1345.66|1347.95|1345.55|1348.4|1346|1347.5|1345.1|0
1640874300000|2021-12-30 14:25:00|1347.5|1345.1|1346.6|1344.2|1347.5|1345.1|1345.48|1343.08|0
1640874600000|2021-12-30 14:30:00|1345.93|1343.53|1352.68|1350.28|1352.68|1350.28|1344.13|1341.73|0
1640874900000|2021-12-30 14:35:00|1353.58|1351.18|1353.36|1350.96|1355.16|1352.76|1352.68|1350.28|0
1640875200000|2021-12-30 14:40:00|1353.58|1351.18|1346.82|1344.42|1353.58|1351.18|1345.25|1342.85|0
1640875500000|2021-12-30 14:45:00|1346.37|1343.97|1349.3|1346.9|1350.42|1348.02|1345.58|1343.18|0
1640875800000|2021-12-30 14:50:00|1349.52|1347.12|1347.27|1344.87|1349.75|1347.35|1346.14|1343.74|0
1640876100000|2021-12-30 14:55:00|1347.49|1345.09|1348.84|1346.44|1349.52|1347.12|1346.82|1344.42|0
1640876400000|2021-12-30 15:00:00|1348.62|1346.22|1348.17|1345.77|1349.97|1347.57|1346.82|1344.42|0
1640876700000|2021-12-30 15:05:00|1348.39|1345.99|1352.44|1350.04|1352.45|1350.05|1347.72|1345.32|0
1640877000000|2021-12-30 15:10:00|1352.22|1349.82|1354.25|1351.85|1354.25|1351.85|1351.09|1348.69|0
1640877300000|2021-12-30 15:15:00|1354.02|1351.62|1355.37|1352.97|1355.6|1353.2|1353.12|1350.72|0
1640877600000|2021-12-30 15:20:00|1355.15|1352.75|1354.69|1352.29|1355.15|1352.75|1352.44|1350.04|0
1640877900000|2021-12-30 15:25:00|1354.47|1352.07|1354.02|1351.62|1355.82|1353.42|1354.02|1351.62|0
1640878200000|2021-12-30 15:30:00|1353.79|1351.39|1352.66|1350.26|1354.47|1352.07|1351.31|1348.91|0
1640878500000|2021-12-30 15:35:00|1352.89|1350.49|1350.63|1348.23|1353.34|1350.94|1350.18|1347.78|0
1640878800000|2021-12-30 15:40:00|1350.86|1348.46|1351.76|1349.36|1352.44|1350.04|1350.63|1348.23|0
1640879100000|2021-12-30 15:45:00|1351.98|1349.58|1351.53|1349.13|1352.43|1350.03|1351.08|1348.68|0
1640879400000|2021-12-30 15:50:00|1351.76|1349.36|1351.3|1348.9|1352.66|1350.26|1351.08|1348.68|0
1640879700000|2021-12-30 15:55:00|1351.08|1348.68|1348.6|1346.2|1351.3|1348.9|1348.15|1345.75|0
1640880000000|2021-12-30 16:00:00|1348.15|1345.75|1349.05|1346.65|1349.27|1346.87|1347.25|1344.85|0
1640880300000|2021-12-30 16:05:00|1348.82|1346.42|1347.7|1345.3|1349.27|1346.87|1347.47|1345.07|0
1640880600000|2021-12-30 16:10:00|1347.47|1345.07|1349.5|1347.1|1349.95|1347.55|1347.25|1344.85|0
1640880900000|2021-12-30 16:15:00|1349.27|1346.87|1348.37|1345.97|1349.95|1347.55|1348.37|1345.97|0
1640881200000|2021-12-30 16:20:00|1348.59|1346.19|1348.59|1346.19|1349.04|1346.64|1347.47|1345.07|0
1640881500000|2021-12-30 16:25:00|1348.37|1345.97|1349.72|1347.32|1350.84|1348.44|1348.37|1345.97|0
1640881800000|2021-12-30 16:30:00|1349.94|1347.54|1349.49|1347.09|1350.62|1348.22|1348.82|1346.42|0
1640882100000|2021-12-30 16:35:00|1349.72|1347.32|1350.39|1347.99|1350.39|1347.99|1349.04|1346.64|0
1640882400000|2021-12-30 16:40:00|1350.62|1348.22|1348.36|1345.96|1350.62|1348.22|1347.79|1345.39|0
1640882700000|2021-12-30 16:45:00|1348.59|1346.19|1348.13|1345.73|1348.59|1346.19|1347.46|1345.06|0
1640883000000|2021-12-30 16:50:00|1348.36|1345.96|1348.13|1345.73|1348.81|1346.41|1347.68|1345.28|0
1640883300000|2021-12-30 16:55:00|1347.91|1345.51|1349.26|1346.86|1349.26|1346.86|1347.91|1345.51|0
1640883600000|2021-12-30 17:00:00|1349.48|1347.08|1350.61|1348.21|1350.83|1348.43|1349.48|1347.08|0
1640883900000|2021-12-30 17:05:00|1350.38|1347.98|1349.03|1346.63|1350.61|1348.21|1348.8|1346.4|0
1640884200000|2021-12-30 17:10:00|1348.8|1346.4|1347.9|1345.5|1349.25|1346.85|1347.23|1344.83|0
1640884500000|2021-12-30 17:15:00|1347.68|1345.28|1346.1|1343.7|1347.9|1345.5|1345.87|1343.47|0
1640884800000|2021-12-30 17:20:00|1345.87|1343.47|1345.42|1343.02|1346.32|1343.92|1345.42|1343.02|0
1640885100000|2021-12-30 17:25:00|1345.65|1343.25|1347.22|1344.82|1347.45|1345.05|1345.2|1342.8|0
1640885400000|2021-12-30 17:30:00|1347.45|1345.05|1346.32|1343.92|1347.45|1345.05|1346.09|1343.69|0
1640885700000|2021-12-30 17:35:00|1346.09|1343.69|1347.22|1344.82|1347.44|1345.04|1346.09|1343.69|0
1640886000000|2021-12-30 17:40:00|1346.99|1344.59|1348.79|1346.39|1348.79|1346.39|1346.77|1344.37|0
1640886300000|2021-12-30 17:45:00|1348.57|1346.17|1349.02|1346.62|1349.47|1347.07|1348.57|1346.17|0
1640886600000|2021-12-30 17:50:00|1348.79|1346.39|1348.34|1345.94|1349.24|1346.84|1348.34|1345.94|0
1640886900000|2021-12-30 17:55:00|1348.57|1346.17|1349.92|1347.52|1349.92|1347.52|1348.57|1346.17|0
1640887200000|2021-12-30 18:00:00|1349.69|1347.29|1348.79|1346.39|1349.69|1347.29|1348.79|1346.39|0
1640887500000|2021-12-30 18:05:00|1349.01|1346.61|1349.46|1347.06|1349.69|1347.29|1348.56|1346.16|0
1640887800000|2021-12-30 18:10:00|1349.01|1346.61|1347.88|1345.48|1349.01|1346.61|1347.66|1345.26|0
1640888100000|2021-12-30 18:15:00|1347.66|1345.26|1346.76|1344.36|1348.11|1345.71|1346.53|1344.13|0
1640888400000|2021-12-30 18:20:00|1346.98|1344.58|1347.88|1345.48|1348.11|1345.71|1346.31|1343.91|0
1640888700000|2021-12-30 18:25:00|1347.66|1345.26|1347.43|1345.03|1347.88|1345.48|1347.2|1344.8|0
1640889000000|2021-12-30 18:30:00|1347.65|1345.25|1348.55|1346.15|1348.78|1346.38|1347.65|1345.25|0
1640889300000|2021-12-30 18:35:00|1348.33|1345.93|1348.1|1345.7|1348.55|1346.15|1347.43|1345.03|0
1640889600000|2021-12-30 18:40:00|1347.65|1345.25|1348.55|1346.15|1348.55|1346.15|1347.43|1345.03|0
1640889900000|2021-12-30 18:45:00|1348.78|1346.38|1349|1346.6|1349.68|1347.28|1348.77|1346.37|0
1640890200000|2021-12-30 18:50:00|1349.22|1346.82|1349.55|1347.15|1350.12|1347.72|1349|1346.6|0
1640890500000|2021-12-30 18:55:00|1349.32|1346.92|1348.65|1346.25|1349.55|1347.15|1348.19|1345.79|0
1640890800000|2021-12-30 19:00:00|1348.42|1346.02|1345.49|1343.09|1348.42|1346.02|1344.82|1342.42|0
1640891100000|2021-12-30 19:05:00|1345.27|1342.87|1346.16|1343.76|1346.62|1344.22|1344.36|1341.96|0
1640891400000|2021-12-30 19:10:00|1346.27|1343.87|1345.71|1343.31|1346.39|1343.99|1345.04|1342.64|0
1640891700000|2021-12-30 19:15:00|1345.94|1343.54|1346.61|1344.21|1347.06|1344.66|1345.71|1343.31|0
1640892000000|2021-12-30 19:20:00|1346.39|1343.99|1345.93|1343.53|1347.06|1344.66|1345.71|1343.31|0
1640892300000|2021-12-30 19:25:00|1346.16|1343.76|1347.74|1345.34|1347.74|1345.34|1345.93|1343.53|0
1640892600000|2021-12-30 19:30:00|1347.51|1345.11|1347.28|1344.88|1347.73|1345.33|1346.61|1344.21|0
1640892900000|2021-12-30 19:35:00|1347.06|1344.66|1347.96|1345.56|1348.18|1345.78|1347.06|1344.66|0
1640893200000|2021-12-30 19:40:00|1348.18|1345.78|1349.31|1346.91|1349.31|1346.91|1348.18|1345.78|0
1640893500000|2021-12-30 19:45:00|1349.08|1346.68|1347.73|1345.33|1349.31|1346.91|1347.5|1345.1|0
1640893800000|2021-12-30 19:50:00|1347.95|1345.55|1347.05|1344.65|1347.95|1345.55|1346.6|1344.2|0
1640894100000|2021-12-30 19:55:00|1346.83|1344.43|1347.73|1345.33|1347.73|1345.33|1346.83|1344.43|0
1640894400000|2021-12-30 20:00:00|1347.95|1345.55|1346.15|1343.75|1347.95|1345.55|1344.57|1342.17|0
1640894700000|2021-12-30 20:05:00|1345.92|1343.52|1344.57|1342.17|1346.37|1343.97|1344.57|1342.17|0
1640895000000|2021-12-30 20:10:00|1344.8|1342.4|1343.44|1341.04|1344.8|1342.4|1342.54|1340.14|0
1640895300000|2021-12-30 20:15:00|1343.22|1340.82|1344.79|1342.39|1345.02|1342.62|1342.99|1340.59|0
1640895600000|2021-12-30 20:20:00|1344.57|1342.17|1343.44|1341.04|1345.24|1342.84|1342.99|1340.59|0
1640895900000|2021-12-30 20:25:00|1343.21|1340.81|1342.76|1340.36|1344.45|1342.05|1342.54|1340.14|0
1640896200000|2021-12-30 20:30:00|1342.99|1340.59|1341.41|1339.01|1344.11|1341.71|1341.41|1339.01|0
1640896500000|2021-12-30 20:35:00|1341.64|1339.24|1340.96|1338.56|1342.31|1339.91|1340.06|1337.66|0
1640896800000|2021-12-30 20:40:00|1340.73|1338.33|1337.81|1335.41|1340.73|1338.33|1336.69|1334.29|0
1640897100000|2021-12-30 20:45:00|1337.58|1335.18|1336.01|1333.61|1338.93|1336.53|1333.76|1331.36|0
1640897400000|2021-12-30 20:50:00|1333.54|1331.14|1331.74|1329.34|1336.23|1333.83|1328.59|1326.19|0
1640897700000|2021-12-30 20:55:00|1333.19|1330.79|1330.71|1328.31|1333.31|1330.91|1324.79|1322.39|0
1640898000000|2021-12-30 21:00:00|1331.16|1328.76|1328.46|1326.06|1332.28|1329.88|1328.01|1325.61|0
1640898300000|2021-12-30 21:05:00|1328.01|1325.61|1330.93|1328.53|1331.15|1328.75|1328.01|1325.61|0
1640898600000|2021-12-30 21:10:00|1331.15|1328.75|1332.5|1330.1|1332.72|1330.32|1330.93|1328.53|0
1640898900000|2021-12-30 21:15:00|1331.13|1328.33|1332.02|1329.22|1332.47|1329.67|1330.9|1328.1|0
1640899200000|2021-12-30 21:20:00|1331.8|1329|1331.35|1328.55|1332.25|1329.45|1331.12|1328.32|0
1640899500000|2021-12-30 21:25:00|1331.46|1328.66|1330.9|1328.1|1331.57|1328.77|1330.9|1328.1|0
1640899800000|2021-12-30 21:30:00|1331.12|1328.32|1330.67|1327.87|1331.12|1328.32|1330.45|1327.65|0
1640900100000|2021-12-30 21:35:00|1330.9|1328.1|1330.89|1328.09|1331.79|1328.99|1330.89|1328.09|0
1640900400000|2021-12-30 21:40:00|1330.67|1327.87|1330.44|1327.64|1331.12|1328.32|1329.77|1326.97|0
1640900700000|2021-12-30 21:45:00|1330.67|1327.87|1329.77|1326.97|1331.34|1328.54|1329.77|1326.97|0
1640901000000|2021-12-30 21:50:00|1329.99|1327.19|1330.44|1327.64|1331.11|1328.31|1329.77|1326.97|0
1640901300000|2021-12-30 21:55:00|1330.32|1327.52|1330.77|1327.97|1331.11|1328.31|1330.21|1327.41|0
1640901600000|2021-12-30 22:00:00|1330.5|1327.7|1330.5|1327.7|1330.6|1327.8|1330.5|1327.7|0
1640901900000|2021-12-30 22:05:00|1330.6|1327.8|1330.82|1328.02|1331.18|1328.38|1330.54|1327.74|0
1640902200000|2021-12-30 22:10:00|1330.88|1328.08|1330.53|1327.73|1330.88|1328.08|1330.27|1327.47|0
1640902500000|2021-12-30 22:15:00|1330.67|1327.87|1330.43|1327.63|1330.92|1328.12|1330.11|1327.31|0
1640902800000|2021-12-30 22:20:00|1330.5|1327.7|1330.33|1327.53|1330.57|1327.77|1329.87|1327.07|0
1640903100000|2021-12-30 22:25:00|1330.17|1327.37|1330.11|1327.31|1330.29|1327.49|1330.11|1327.31|0
1640903400000|2021-12-30 22:30:00|1330.07|1327.27|1330.19|1327.39|1330.27|1327.47|1330.07|1327.27|0
1640903700000|2021-12-30 22:35:00|1330.03|1327.23|1330.03|1327.23|1330.03|1327.23|1330.03|1327.23|0
1640904000000|2021-12-30 22:40:00|1330.07|1327.27|1330.07|1327.27|1330.07|1327.27|1330.07|1327.27|0
1640904300000|2021-12-30 22:45:00|1330.03|1327.23|1330.42|1327.62|1330.42|1327.62|1330.03|1327.23|0
1640904600000|2021-12-30 22:50:00|1330.39|1327.59|1330.42|1327.62|1330.42|1327.62|1330.39|1327.59|0
1640904900000|2021-12-30 22:55:00|1330.52|1327.72|1330.46|1327.66|1330.56|1327.76|1330.22|1327.42|0
1640905200000|2021-12-30 23:00:00|1331.88|1329.08|1332.67|1329.87|1333.57|1330.77|1331.88|1329.08|0
1640905500000|2021-12-30 23:05:00|1332.55|1329.75|1332.55|1329.75|1333.56|1330.76|1332.22|1329.42|0
1640905800000|2021-12-30 23:10:00|1332.66|1329.86|1332.44|1329.64|1332.89|1330.09|1332.44|1329.64|0
1640906100000|2021-12-30 23:15:00|1332.66|1329.86|1332.66|1329.86|1333.56|1330.76|1331.99|1329.19|0
1640906400000|2021-12-30 23:20:00|1332.77|1329.97|1332.44|1329.64|1332.77|1329.97|1331.76|1328.96|0
1640906700000|2021-12-30 23:25:00|1332.21|1329.41|1332.21|1329.41|1332.21|1329.41|1331.54|1328.74|0
1640907000000|2021-12-30 23:30:00|1331.98|1329.18|1331.31|1328.51|1332.21|1329.41|1330.19|1327.39|0
1640907300000|2021-12-30 23:35:00|1331.08|1328.28|1331.31|1328.51|1331.31|1328.51|1330.41|1327.61|0
1640907600000|2021-12-30 23:40:00|1331.53|1328.73|1331.41|1328.61|1331.53|1328.73|1331.31|1328.51|0
1640907900000|2021-12-30 23:45:00|1331.31|1328.51|1330.85|1328.05|1331.31|1328.51|1330.63|1327.83|0
1640908200000|2021-12-30 23:50:00|1330.63|1327.83|1330.4|1327.6|1330.85|1328.05|1329.73|1326.93|0
1640908500000|2021-12-30 23:55:00|1330.63|1327.83|1331.3|1328.5|1331.53|1328.73|1330.4|1327.6|0
1640908800000|2021-12-31 00:00:00|1331.41|1328.61|1331.18|1328.38|1331.75|1328.95|1330.85|1328.05|0
1640909100000|2021-12-31 00:05:00|1331.07|1328.27|1329.61|1326.81|1331.07|1328.27|1329.5|1326.7|0
1640909400000|2021-12-31 00:10:00|1329.5|1326.7|1329.61|1326.81|1330.4|1327.6|1329.5|1326.7|0
1640909700000|2021-12-31 00:15:00|1329.5|1326.7|1325.68|1322.88|1329.95|1327.15|1325.23|1322.43|0
1640910000000|2021-12-31 00:20:00|1325.9|1323.1|1320.74|1317.94|1325.9|1323.1|1320.74|1317.94|0
1640910300000|2021-12-31 00:25:00|1320.85|1318.05|1314.69|1311.89|1321.41|1318.61|1311.55|1308.75|0
1640910600000|2021-12-31 00:30:00|1314.91|1312.11|1312.89|1310.09|1315.13|1312.33|1312.89|1310.09|0
1640910900000|2021-12-31 00:35:00|1313.12|1310.32|1315.35|1312.55|1315.8|1313|1313.12|1310.32|0
1640911200000|2021-12-31 00:40:00|1315.46|1312.66|1314.23|1311.43|1315.46|1312.66|1314.01|1311.21|0
1640911500000|2021-12-31 00:45:00|1314.34|1311.54|1314.68|1311.88|1315.35|1312.55|1314.34|1311.54|0
1640911800000|2021-12-31 00:50:00|1314.79|1311.99|1316.02|1313.22|1316.25|1313.45|1314.68|1311.88|0
1640912100000|2021-12-31 00:55:00|1315.8|1313|1315.12|1312.32|1316.25|1313.45|1314.23|1311.43|0
1640912400000|2021-12-31 01:00:00|1316.47|1313.67|1317.81|1315.01|1317.92|1315.12|1315.8|1313|0
1640912700000|2021-12-31 01:05:00|1317.92|1315.12|1316.91|1314.11|1318.26|1315.46|1316.69|1313.89|0
1640913000000|2021-12-31 01:10:00|1317.02|1314.22|1316.69|1313.89|1317.36|1314.56|1316.02|1313.22|0
1640913300000|2021-12-31 01:15:00|1316.35|1313.55|1321.4|1318.6|1322.74|1319.94|1316.35|1313.55|0
1640913600000|2021-12-31 01:20:00|1321.73|1318.93|1324.54|1321.74|1325.88|1323.08|1320.95|1318.15|0
1640913900000|2021-12-31 01:25:00|1324.76|1321.96|1325.66|1322.86|1325.66|1322.86|1324.54|1321.74|0
1640914200000|2021-12-31 01:30:00|1325.88|1323.08|1323.19|1320.39|1326.33|1323.53|1323.07|1320.27|0
1640914500000|2021-12-31 01:35:00|1323.41|1320.61|1324.98|1322.18|1324.98|1322.18|1322.96|1320.16|0
1640914800000|2021-12-31 01:40:00|1324.76|1321.96|1326.55|1323.75|1326.55|1323.75|1323.86|1321.06|0
1640915100000|2021-12-31 01:45:00|1326.78|1323.98|1326.33|1323.53|1326.78|1323.98|1325.54|1322.74|0
1640915400000|2021-12-31 01:50:00|1326.55|1323.75|1326.1|1323.3|1327.9|1325.1|1325.2|1322.4|0
1640915700000|2021-12-31 01:55:00|1325.87|1323.07|1328.12|1325.32|1328.12|1325.32|1325.87|1323.07|0
1640916000000|2021-12-31 02:00:00|1327.67|1324.87|1326.77|1323.97|1328.12|1325.32|1326.1|1323.3|0
1640916300000|2021-12-31 02:05:00|1326.99|1324.19|1327.22|1324.42|1327.67|1324.87|1326.55|1323.75|0
1640916600000|2021-12-31 02:10:00|1327.33|1324.53|1325.42|1322.62|1327.33|1324.53|1325.42|1322.62|0
1640916900000|2021-12-31 02:15:00|1325.64|1322.84|1326.32|1323.52|1326.42|1323.62|1325.19|1322.39|0
1640917200000|2021-12-31 02:20:00|1325.87|1323.07|1323.85|1321.05|1326.09|1323.29|1323.17|1320.37|0
1640917500000|2021-12-31 02:25:00|1323.95|1321.15|1324.07|1321.27|1324.52|1321.72|1323.4|1320.6|0
1640917800000|2021-12-31 02:30:00|1323.84|1321.04|1322.27|1319.47|1323.84|1321.04|1321.6|1318.8|0
1640918100000|2021-12-31 02:35:00|1322.5|1319.7|1321.82|1319.02|1322.5|1319.7|1321.37|1318.57|0
1640918400000|2021-12-31 02:40:00|1321.6|1318.8|1321.59|1318.79|1321.82|1319.02|1320.7|1317.9|0
1640918700000|2021-12-31 02:45:00|1321.82|1319.02|1322.72|1319.92|1322.94|1320.14|1321.59|1318.79|0
1640919000000|2021-12-31 02:50:00|1322.82|1320.02|1322.94|1320.14|1323.16|1320.36|1322.49|1319.69|0
1640919300000|2021-12-31 02:55:00|1323.16|1320.36|1322.71|1319.91|1323.16|1320.36|1321.37|1318.57|0
1640919600000|2021-12-31 03:00:00|1322.49|1319.69|1322.82|1320.02|1322.94|1320.14|1321.37|1318.57|0
1640919900000|2021-12-31 03:05:00|1322.71|1319.91|1321.81|1319.01|1322.82|1320.02|1321.47|1318.67|0
1640920200000|2021-12-31 03:10:00|1321.59|1318.79|1318.89|1316.09|1321.59|1318.79|1317.77|1314.97|0
1640920500000|2021-12-31 03:15:00|1318.78|1315.98|1320.01|1317.21|1320.01|1317.21|1318.22|1315.42|0
1640920800000|2021-12-31 03:20:00|1319.79|1316.99|1318.44|1315.64|1320.01|1317.21|1318.22|1315.42|0
1640921100000|2021-12-31 03:25:00|1318.55|1315.75|1318.89|1316.09|1318.89|1316.09|1317.65|1314.85|0
1640921400000|2021-12-31 03:30:00|1319.11|1316.31|1319.44|1316.64|1320.23|1317.43|1318.44|1315.64|0
1640921700000|2021-12-31 03:35:00|1319.56|1316.76|1319.33|1316.53|1319.89|1317.09|1318.44|1315.64|0
1640922000000|2021-12-31 03:40:00|1319.11|1316.31|1318.66|1315.86|1319.33|1316.53|1318.44|1315.64|0
1640922300000|2021-12-31 03:45:00|1318.77|1315.97|1319.11|1316.31|1319.56|1316.76|1318.66|1315.86|0
1640922600000|2021-12-31 03:50:00|1318.99|1316.19|1319.78|1316.98|1320.45|1317.65|1318.88|1316.08|0
1640922900000|2021-12-31 03:55:00|1319.89|1317.09|1319.88|1317.08|1320|1317.2|1319.55|1316.75|0
1640923200000|2021-12-31 04:00:00|1320.23|1317.43|1321.45|1318.65|1321.8|1319|1319.88|1317.08|0
1640923500000|2021-12-31 04:05:00|1321.35|1318.55|1321.34|1318.54|1321.9|1319.1|1321.34|1318.54|0
1640923800000|2021-12-31 04:10:00|1321.12|1318.32|1321.34|1318.54|1321.79|1318.99|1320.9|1318.1|0
1640924100000|2021-12-31 04:15:00|1321.12|1318.32|1321.12|1318.32|1321.12|1318.32|1320.89|1318.09|0
1640924400000|2021-12-31 04:20:00|1321.34|1318.54|1321.12|1318.32|1321.34|1318.54|1320.89|1318.09|0
1640924700000|2021-12-31 04:25:00|1321.22|1318.42|1320.67|1317.87|1321.34|1318.54|1320.67|1317.87|0
1640925000000|2021-12-31 04:30:00|1320.55|1317.75|1321.44|1318.64|1321.56|1318.76|1320.55|1317.75|0
1640925300000|2021-12-31 04:35:00|1321.56|1318.76|1321.78|1318.98|1321.78|1318.98|1321.11|1318.31|0
1640925600000|2021-12-31 04:40:00|1322.01|1319.21|1321.78|1318.98|1322.01|1319.21|1321.33|1318.53|0
1640925900000|2021-12-31 04:45:00|1322.01|1319.21|1322.01|1319.21|1322.23|1319.43|1321.78|1318.98|0
1640926200000|2021-12-31 04:50:00|1322.23|1319.43|1322|1319.2|1322.45|1319.65|1321.78|1318.98|0
1640926500000|2021-12-31 04:55:00|1322.23|1319.43|1322.45|1319.65|1322.68|1319.88|1322.11|1319.31|0
1640926800000|2021-12-31 05:00:00|1322.33|1319.53|1321.78|1318.98|1322.45|1319.65|1321.33|1318.53|0
1640927100000|2021-12-31 05:05:00|1321.66|1318.86|1321.33|1318.53|1321.78|1318.98|1320.88|1318.08|0
1640927400000|2021-12-31 05:10:00|1321.55|1318.75|1322.45|1319.65|1322.45|1319.65|1321.55|1318.75|0
1640927700000|2021-12-31 05:15:00|1322.67|1319.87|1322.45|1319.65|1322.89|1320.09|1322.45|1319.65|0
1640928000000|2021-12-31 05:20:00|1322.44|1319.64|1321.99|1319.19|1322.44|1319.64|1321.99|1319.19|0
1640928300000|2021-12-31 05:25:00|1321.77|1318.97|1321.77|1318.97|1321.99|1319.19|1321.32|1318.52|0
1640928600000|2021-12-31 05:30:00|1321.99|1319.19|1325.36|1322.56|1326.03|1323.23|1321.99|1319.19|0
1640928900000|2021-12-31 05:35:00|1325.13|1322.33|1324.01|1321.21|1325.13|1322.33|1323.79|1320.99|0
1640929200000|2021-12-31 05:40:00|1323.79|1320.99|1323.78|1320.98|1324.01|1321.21|1323.56|1320.76|0
1640929500000|2021-12-31 05:45:00|1323.56|1320.76|1324.23|1321.43|1324.23|1321.43|1323.33|1320.53|0
1640929800000|2021-12-31 05:50:00|1324.11|1321.31|1325.13|1322.33|1325.13|1322.33|1324.11|1321.31|0
1640930100000|2021-12-31 05:55:00|1325.24|1322.44|1325.13|1322.33|1325.58|1322.78|1325.13|1322.33|0
1640930400000|2021-12-31 06:00:00|1325.35|1322.55|1325.12|1322.32|1326.25|1323.45|1324.56|1321.76|0
1640930700000|2021-12-31 06:05:00|1325.35|1322.55|1325.68|1322.88|1326.7|1323.9|1325.35|1322.55|0
1640931000000|2021-12-31 06:10:00|1325.8|1323|1325.12|1322.32|1325.8|1323|1324.9|1322.1|0
1640931300000|2021-12-31 06:15:00|1325.01|1322.21|1325.57|1322.77|1325.57|1322.77|1324.9|1322.1|0
1640931600000|2021-12-31 06:20:00|1325.79|1322.99|1324.33|1321.53|1325.9|1323.1|1323.66|1320.86|0
1640931900000|2021-12-31 06:25:00|1324.45|1321.65|1324.22|1321.42|1324.67|1321.87|1324.1|1321.3|0
1640932200000|2021-12-31 06:30:00|1324.44|1321.64|1323.77|1320.97|1324.44|1321.64|1323.77|1320.97|0
1640932500000|2021-12-31 06:35:00|1323.99|1321.19|1323.77|1320.97|1323.99|1321.19|1323.2|1320.4|0
1640932800000|2021-12-31 06:40:00|1323.99|1321.19|1324.21|1321.41|1324.44|1321.64|1323.99|1321.19|0
1640933100000|2021-12-31 06:45:00|1324.1|1321.3|1323.87|1321.07|1324.21|1321.41|1323.76|1320.96|0
1640933400000|2021-12-31 06:50:00|1323.99|1321.19|1323.87|1321.07|1323.99|1321.19|1323.65|1320.85|0
1640933700000|2021-12-31 06:55:00|1323.76|1320.96|1323.64|1320.84|1324.21|1321.41|1323.31|1320.51|0
1640934000000|2021-12-31 07:00:00|1323.76|1320.96|1324.88|1322.08|1325.11|1322.31|1323.64|1320.84|0
1640934300000|2021-12-31 07:05:00|1325.11|1322.31|1325.55|1322.75|1325.55|1322.75|1325.11|1322.31|0
1640934600000|2021-12-31 07:10:00|1325.66|1322.86|1326.23|1323.43|1326.23|1323.43|1325.55|1322.75|0
1640934900000|2021-12-31 07:15:00|1326.45|1323.65|1326.33|1323.53|1326.68|1323.88|1325.55|1322.75|0
1640935200000|2021-12-31 07:20:00|1326.22|1323.42|1325.77|1322.97|1326.45|1323.65|1325.77|1322.97|0
1640935500000|2021-12-31 07:25:00|1325.66|1322.86|1325.77|1322.97|1325.77|1322.97|1325.43|1322.63|0
1640935800000|2021-12-31 07:30:00|1325.55|1322.75|1325.77|1322.97|1326|1323.2|1325.43|1322.63|0
1640936100000|2021-12-31 07:35:00|1325.55|1322.75|1326.22|1323.42|1326.44|1323.64|1325.32|1322.52|0
1640936400000|2021-12-31 07:40:00|1326.1|1323.3|1326.44|1323.64|1326.44|1323.64|1325.99|1323.19|0
1640936700000|2021-12-31 07:45:00|1326.22|1323.42|1325.32|1322.52|1326.67|1323.87|1325.09|1322.29|0
1640937000000|2021-12-31 07:50:00|1325.54|1322.74|1324.42|1321.62|1325.99|1323.19|1324.19|1321.39|0
1640937300000|2021-12-31 07:55:00|1324.64|1321.84|1325.54|1322.74|1325.54|1322.74|1324.19|1321.39|0
1640937600000|2021-12-31 08:00:00|1325.76|1322.96|1326.88|1324.08|1327.33|1324.53|1325.54|1322.74|0
1640937900000|2021-12-31 08:05:00|1326.68|1324.28|1327.13|1324.73|1327.13|1324.73|1325.56|1323.16|0
1640938200000|2021-12-31 08:10:00|1327.58|1325.18|1328.93|1326.53|1329.15|1326.75|1327.58|1325.18|0
1640938500000|2021-12-31 08:15:00|1328.7|1326.3|1326.9|1324.5|1329.38|1326.98|1326.68|1324.28|0
1640938800000|2021-12-31 08:20:00|1327.13|1324.73|1326.9|1324.5|1327.58|1325.18|1326.68|1324.28|0
1640939100000|2021-12-31 08:25:00|1327.13|1324.73|1327.35|1324.95|1327.8|1325.4|1326.9|1324.5|0
1640939400000|2021-12-31 08:30:00|1327.23|1324.83|1328.92|1326.52|1328.92|1326.52|1327.23|1324.83|0
1640939700000|2021-12-31 08:35:00|1328.7|1326.3|1327.8|1325.4|1328.7|1326.3|1327.57|1325.17|0
1640940000000|2021-12-31 08:40:00|1327.57|1325.17|1328.47|1326.07|1328.69|1326.29|1327.12|1324.72|0
1640940300000|2021-12-31 08:45:00|1328.58|1326.18|1327.79|1325.39|1329.37|1326.97|1327.79|1325.39|0
1640940600000|2021-12-31 08:50:00|1328.02|1325.62|1327.57|1325.17|1328.02|1325.62|1327.57|1325.17|0
1640940900000|2021-12-31 08:55:00|1327.45|1325.05|1327.12|1324.72|1327.57|1325.17|1326.55|1324.15|0
1640941200000|2021-12-31 09:00:00|1326.89|1324.49|1326.89|1324.49|1327.12|1324.72|1326.44|1324.04|0
1640941500000|2021-12-31 09:05:00|1327|1324.6|1328.69|1326.29|1328.69|1326.29|1326.67|1324.27|0
1640941800000|2021-12-31 09:10:00|1328.46|1326.06|1328.24|1325.84|1328.69|1326.29|1328.24|1325.84|0
1640942100000|2021-12-31 09:15:00|1328.34|1325.94|1324.87|1322.47|1328.46|1326.06|1324.87|1322.47|0
1640942400000|2021-12-31 09:20:00|1324.75|1322.35|1324.41|1322.01|1325.31|1322.91|1323.74|1321.34|0
1640942700000|2021-12-31 09:25:00|1324.19|1321.79|1325.09|1322.69|1325.31|1322.91|1324.19|1321.79|0
1640943000000|2021-12-31 09:30:00|1324.86|1322.46|1325.09|1322.69|1325.54|1323.14|1324.86|1322.46|0
1640943300000|2021-12-31 09:35:00|1325.19|1322.79|1325.98|1323.58|1325.98|1323.58|1325.19|1322.79|0
1640943600000|2021-12-31 09:40:00|1326.21|1323.81|1326.31|1323.91|1326.66|1324.26|1325.98|1323.58|0
1640943900000|2021-12-31 09:45:00|1326.43|1324.03|1325.98|1323.58|1326.65|1324.25|1325.98|1323.58|0
1640944200000|2021-12-31 09:50:00|1326.2|1323.8|1326.43|1324.03|1326.88|1324.48|1326.2|1323.8|0
1640944500000|2021-12-31 09:55:00|1326.65|1324.25|1326.87|1324.47|1326.88|1324.48|1326.43|1324.03|0
1640944800000|2021-12-31 10:00:00|1327.1|1324.7|1325.97|1323.57|1327.1|1324.7|1325.97|1323.57|0
1640945100000|2021-12-31 10:05:00|1325.75|1323.35|1325.52|1323.12|1326.2|1323.8|1325.3|1322.9|0
1640945400000|2021-12-31 10:10:00|1325.75|1323.35|1325.52|1323.12|1325.75|1323.35|1325.3|1322.9|0
1640945700000|2021-12-31 10:15:00|1325.63|1323.23|1325.52|1323.12|1325.75|1323.35|1325.4|1323|0
1640946000000|2021-12-31 10:20:00|1325.4|1323|1325.07|1322.67|1325.52|1323.12|1324.85|1322.45|0
1640946300000|2021-12-31 10:25:00|1325.18|1322.78|1325.97|1323.57|1325.97|1323.57|1325.07|1322.67|0
1640946600000|2021-12-31 10:30:00|1326.19|1323.79|1326.19|1323.79|1326.64|1324.24|1325.97|1323.57|0
1640946900000|2021-12-31 10:35:00|1325.96|1323.56|1325.29|1322.89|1326.19|1323.79|1325.29|1322.89|0
1640947200000|2021-12-31 10:40:00|1325.07|1322.67|1323.94|1321.54|1325.07|1322.67|1323.04|1320.64|0
1640947500000|2021-12-31 10:45:00|1324.17|1321.77|1323.27|1320.87|1324.39|1321.99|1323.04|1320.64|0
1640947800000|2021-12-31 10:50:00|1323.49|1321.09|1323.49|1321.09|1323.71|1321.31|1322.82|1320.42|0
1640948100000|2021-12-31 10:55:00|1323.71|1321.31|1323.49|1321.09|1324.16|1321.76|1323.49|1321.09|0
1640948400000|2021-12-31 11:00:00|1323.94|1321.54|1322.81|1320.41|1324.04|1321.64|1322.81|1320.41|0
1640948700000|2021-12-31 11:05:00|1321.91|1319.51|1320.34|1317.94|1322.14|1319.74|1320.12|1317.72|0
1640949000000|2021-12-31 11:10:00|1320.23|1317.83|1321.46|1319.06|1321.46|1319.06|1320.23|1317.83|0
1640949300000|2021-12-31 11:15:00|1321.57|1319.17|1321.91|1319.51|1322.36|1319.96|1321.46|1319.06|0
1640949600000|2021-12-31 11:20:00|1322.13|1319.73|1322.36|1319.96|1323.3|1320.9|1321.91|1319.51|0
1640949900000|2021-12-31 11:25:00|1322.24|1319.84|1323.03|1320.63|1323.48|1321.08|1321.91|1319.51|0
1640950200000|2021-12-31 11:30:00|1322.8|1320.4|1321.91|1319.51|1322.8|1320.4|1321.79|1319.39|0
1640950500000|2021-12-31 11:35:00|1321.68|1319.28|1321.9|1319.5|1322.13|1319.73|1321.68|1319.28|0
1640950800000|2021-12-31 11:40:00|1322.13|1319.73|1321.9|1319.5|1322.91|1320.51|1321.79|1319.39|0
1640951100000|2021-12-31 11:45:00|1322.13|1319.73|1321.68|1319.28|1322.13|1319.73|1321.45|1319.05|0
1640951400000|2021-12-31 11:50:00|1321.9|1319.5|1320.55|1318.15|1321.9|1319.5|1319.66|1317.26|0
1640951700000|2021-12-31 11:55:00|1320.78|1318.38|1319.43|1317.03|1321|1318.6|1318.31|1315.91|0
1640952000000|2021-12-31 12:00:00|1319.65|1317.25|1317.63|1315.23|1319.65|1317.25|1317.63|1315.23|0
1640952300000|2021-12-31 12:05:00|1317.19|1314.79|1315.4|1313|1317.86|1315.46|1314.73|1312.33|0
1640952600000|2021-12-31 12:10:00|1315.62|1313.22|1318.38|1315.98|1319.06|1316.66|1315.39|1312.99|0
1640952900000|2021-12-31 12:15:00|1318.83|1316.43|1319.95|1317.55|1320.18|1317.78|1318.61|1316.21|0
1640953200000|2021-12-31 12:20:00|1319.73|1317.33|1321.52|1319.12|1321.52|1319.12|1319.5|1317.1|0
1640953500000|2021-12-31 12:25:00|1321.75|1319.35|1322.64|1320.24|1322.64|1320.24|1321.07|1318.67|0
1640953800000|2021-12-31 12:30:00|1322.75|1320.35|1322.87|1320.47|1323.32|1320.92|1322.3|1319.9|0
1640954100000|2021-12-31 12:35:00|1322.64|1320.24|1322.28|1319.88|1322.75|1320.35|1321.71|1319.31|0
1640954400000|2021-12-31 12:40:00|1322.17|1319.77|1324.98|1322.58|1325.2|1322.8|1322.17|1319.77|0
1640954700000|2021-12-31 12:45:00|1324.75|1322.35|1324.75|1322.35|1325.43|1323.03|1324.53|1322.13|0
1640955000000|2021-12-31 12:50:00|1324.86|1322.46|1325.43|1323.03|1325.43|1323.03|1324.53|1322.13|0
1640955300000|2021-12-31 12:55:00|1325.2|1322.8|1324.75|1322.35|1325.87|1323.47|1324.53|1322.13|0
1640955600000|2021-12-31 13:00:00|1324.97|1322.57|1324.07|1321.67|1324.97|1322.57|1323.4|1321|0
1640955900000|2021-12-31 13:05:00|1323.85|1321.45|1323.85|1321.45|1324.52|1322.12|1323.17|1320.77|0
1640956200000|2021-12-31 13:10:00|1324.07|1321.67|1323.62|1321.22|1324.97|1322.57|1323.62|1321.22|0
1640956500000|2021-12-31 13:15:00|1323.73|1321.33|1324.29|1321.89|1324.74|1322.34|1323.4|1321|0
1640956800000|2021-12-31 13:20:00|1324.52|1322.12|1324.29|1321.89|1324.52|1322.12|1323.62|1321.22|0
1640957100000|2021-12-31 13:25:00|1324.4|1322|1324.52|1322.12|1324.74|1322.34|1324.29|1321.89|0
1640957400000|2021-12-31 13:30:00|1324.4|1322|1324.07|1321.67|1324.74|1322.34|1324.07|1321.67|0
1640957700000|2021-12-31 13:35:00|1324.06|1321.66|1325.86|1323.46|1326.98|1324.58|1323.62|1321.22|0
1640958000000|2021-12-31 13:40:00|1325.97|1323.57|1326.31|1323.91|1326.53|1324.13|1325.19|1322.79|0
1640958300000|2021-12-31 13:45:00|1326.08|1323.68|1325.18|1322.78|1326.31|1323.91|1324.73|1322.33|0
1640958600000|2021-12-31 13:50:00|1324.73|1322.33|1326.08|1323.68|1326.31|1323.91|1323.61|1321.21|0
1640958900000|2021-12-31 13:55:00|1325.86|1323.46|1324.51|1322.11|1326.31|1323.91|1324.28|1321.88|0
1640959200000|2021-12-31 14:00:00|1324.73|1322.33|1325.18|1322.78|1326.08|1323.68|1324.28|1321.88|0
1640959500000|2021-12-31 14:05:00|1325.4|1323|1326.08|1323.68|1326.53|1324.13|1325.4|1323|0
1640959800000|2021-12-31 14:10:00|1326.3|1323.9|1325.4|1323|1326.3|1323.9|1325.18|1322.78|0
1640960100000|2021-12-31 14:15:00|1325.63|1323.23|1324.28|1321.88|1326.07|1323.67|1323.6|1321.2|0
1640960400000|2021-12-31 14:20:00|1324.73|1322.33|1324.5|1322.1|1325.4|1323|1324.05|1321.65|0
1640960700000|2021-12-31 14:25:00|1324.27|1321.87|1323.82|1321.42|1324.72|1322.32|1323.82|1321.42|0
1640961000000|2021-12-31 14:30:00|1324.05|1321.65|1334.38|1331.98|1334.38|1331.98|1323.37|1320.97|0
1640961300000|2021-12-31 14:35:00|1334.15|1331.75|1333.93|1331.53|1335.05|1332.65|1332.13|1329.73|0
1640961600000|2021-12-31 14:40:00|1334.15|1331.75|1327.86|1325.46|1335.73|1333.33|1327.86|1325.46|0
1640961900000|2021-12-31 14:45:00|1328.31|1325.91|1326.06|1323.66|1330.33|1327.93|1324.49|1322.09|0
1640962200000|2021-12-31 14:50:00|1326.28|1323.88|1329.65|1327.25|1329.88|1327.48|1325.38|1322.98|0
1640962500000|2021-12-31 14:55:00|1329.88|1327.48|1325.61|1323.21|1331.9|1329.5|1323.14|1320.74|0
1640962800000|2021-12-31 15:00:00|1325.16|1322.76|1323.36|1320.96|1326.61|1324.21|1317.98|1315.58|0
1640963100000|2021-12-31 15:05:00|1323.14|1320.74|1326.24|1323.84|1329.2|1326.8|1322.69|1320.29|0
1640963400000|2021-12-31 15:10:00|1326.47|1324.07|1324.89|1322.49|1327.36|1324.96|1323.99|1321.59|0
1640963700000|2021-12-31 15:15:00|1324.67|1322.27|1328.71|1326.31|1329.61|1327.21|1324.22|1321.82|0
1640964000000|2021-12-31 15:20:00|1328.04|1325.64|1324.44|1322.04|1328.04|1325.64|1323.99|1321.59|0
1640964300000|2021-12-31 15:25:00|1324.21|1321.81|1327.13|1324.73|1327.81|1325.41|1323.99|1321.59|0
1640964600000|2021-12-31 15:30:00|1327.58|1325.18|1321.25|1318.85|1327.58|1325.18|1321.03|1318.63|0
1640964900000|2021-12-31 15:35:00|1321.48|1319.08|1321.25|1318.85|1323.28|1320.88|1319.46|1317.06|0
1640965200000|2021-12-31 15:40:00|1320.91|1318.51|1322.44|1320.04|1322.44|1320.04|1318.33|1315.93|0
1640965500000|2021-12-31 15:45:00|1322.89|1320.49|1321.76|1319.36|1323.34|1320.94|1320.64|1318.24|0
1640965800000|2021-12-31 15:50:00|1321.99|1319.59|1324.23|1321.83|1324.68|1322.28|1319.52|1317.12|0
1640966100000|2021-12-31 15:55:00|1324.01|1321.61|1325.01|1322.61|1325.81|1323.41|1323.78|1321.38|0
1640966400000|2021-12-31 16:00:00|1325.35|1322.95|1323.56|1321.16|1326.93|1324.53|1321.98|1319.58|0
1640966700000|2021-12-31 16:05:00|1323.33|1320.93|1323.11|1320.71|1323.78|1321.38|1321.53|1319.13|0
1640967000000|2021-12-31 16:10:00|1322.88|1320.48|1323.78|1321.38|1326.13|1323.73|1322.21|1319.81|0
1640967300000|2021-12-31 16:15:00|1323.55|1321.15|1325.8|1323.4|1326.7|1324.3|1323.1|1320.7|0
1640967600000|2021-12-31 16:20:00|1325.57|1323.17|1326.02|1323.62|1326.7|1324.3|1325.57|1323.17|0
1640967900000|2021-12-31 16:25:00|1325.8|1323.4|1326.24|1323.84|1326.69|1324.29|1325.8|1323.4|0
1640968200000|2021-12-31 16:30:00|1326.02|1323.62|1324.67|1322.27|1326.69|1324.29|1324.22|1321.82|0
1640968500000|2021-12-31 16:35:00|1324.89|1322.49|1324.22|1321.82|1324.89|1322.49|1323.1|1320.7|0
1640968800000|2021-12-31 16:40:00|1324.44|1322.04|1325.34|1322.94|1325.57|1323.17|1323.99|1321.59|0
1640969100000|2021-12-31 16:45:00|1325.57|1323.17|1324.67|1322.27|1326.24|1323.84|1323.99|1321.59|0
1640969400000|2021-12-31 16:50:00|1324.44|1322.04|1322.64|1320.24|1324.44|1322.04|1320.85|1318.45|0
1640969700000|2021-12-31 16:55:00|1322.42|1320.02|1321.07|1318.67|1323.76|1321.36|1320.84|1318.44|0
1640970000000|2021-12-31 17:00:00|1321.29|1318.89|1323.09|1320.69|1323.54|1321.14|1319.05|1316.65|0
1640970300000|2021-12-31 17:05:00|1322.86|1320.46|1322.41|1320.01|1323.99|1321.59|1322.41|1320.01|0
1640970600000|2021-12-31 17:10:00|1322.64|1320.24|1321.51|1319.11|1323.31|1320.91|1320.62|1318.22|0
1640970900000|2021-12-31 17:15:00|1321.29|1318.89|1318.59|1316.19|1321.29|1318.89|1317.92|1315.52|0
1640971200000|2021-12-31 17:20:00|1318.37|1315.97|1320.39|1317.99|1320.84|1318.44|1317.92|1315.52|0
1640971500000|2021-12-31 17:25:00|1320.16|1317.76|1319.71|1317.31|1321.73|1319.33|1319.71|1317.31|0
1640971800000|2021-12-31 17:30:00|1319.94|1317.54|1319.49|1317.09|1320.39|1317.99|1319.04|1316.64|0
1640972100000|2021-12-31 17:35:00|1319.71|1317.31|1324.2|1321.8|1324.2|1321.8|1319.49|1317.09|0
1640972400000|2021-12-31 17:40:00|1323.98|1321.58|1324.2|1321.8|1324.65|1322.25|1323.98|1321.58|0
1640972700000|2021-12-31 17:45:00|1324.42|1322.02|1322.63|1320.23|1324.42|1322.02|1322.4|1320|0
1640973000000|2021-12-31 17:50:00|1322.85|1320.45|1324.42|1322.02|1324.65|1322.25|1322.85|1320.45|0
1640973300000|2021-12-31 17:55:00|1324.2|1321.8|1327.53|1325.13|1329.17|1326.77|1324.2|1321.8|0
1640973600000|2021-12-31 18:00:00|1327.98|1325.58|1328.2|1325.8|1328.65|1326.25|1326.85|1324.45|0
1640973900000|2021-12-31 18:05:00|1328.43|1326.03|1328.2|1325.8|1329.55|1327.15|1327.75|1325.35|0
1640974200000|2021-12-31 18:10:00|1327.98|1325.58|1327.97|1325.57|1328.88|1326.48|1327.75|1325.35|0
1640974500000|2021-12-31 18:15:00|1327.75|1325.35|1327.3|1324.9|1328.65|1326.25|1326.85|1324.45|0
1640974800000|2021-12-31 18:20:00|1327.07|1324.67|1327.97|1325.57|1329.1|1326.7|1326.85|1324.45|0
1640975100000|2021-12-31 18:25:00|1327.75|1325.35|1329.1|1326.7|1329.32|1326.92|1327.52|1325.12|0
1640975400000|2021-12-31 18:30:00|1329.32|1326.92|1330.22|1327.82|1330.67|1328.27|1327.07|1324.67|0
1640975700000|2021-12-31 18:35:00|1329.99|1327.59|1328.19|1325.79|1330.67|1328.27|1328.19|1325.79|0
1640976000000|2021-12-31 18:40:00|1328.42|1326.02|1326.17|1323.77|1328.42|1326.02|1326.17|1323.77|0
1640976300000|2021-12-31 18:45:00|1325.94|1323.54|1326.39|1323.99|1326.84|1324.44|1325.49|1323.09|0
1640976600000|2021-12-31 18:50:00|1326.16|1323.76|1327.51|1325.11|1327.51|1325.11|1325.71|1323.31|0
1640976900000|2021-12-31 18:55:00|1327.29|1324.89|1329.31|1326.91|1329.31|1326.91|1327.29|1324.89|0
1640977200000|2021-12-31 19:00:00|1329.54|1327.14|1330.21|1327.81|1330.89|1328.49|1328.64|1326.24|0
1640977500000|2021-12-31 19:05:00|1330.44|1328.04|1329.98|1327.58|1332.46|1330.06|1329.87|1327.47|0
1640977800000|2021-12-31 19:10:00|1329.76|1327.36|1328.86|1326.46|1330.43|1328.03|1328.41|1326.01|0
1640978100000|2021-12-31 19:15:00|1328.63|1326.23|1326.15|1323.75|1328.86|1326.46|1325.71|1323.31|0
1640978400000|2021-12-31 19:20:00|1325.93|1323.53|1325.48|1323.08|1327.05|1324.65|1325.25|1322.85|0
1640978700000|2021-12-31 19:25:00|1325.7|1323.3|1327.05|1324.65|1327.73|1325.33|1325.25|1322.85|0
1640979000000|2021-12-31 19:30:00|1326.93|1324.53|1327.95|1325.55|1329.3|1326.9|1326.93|1324.53|0
1640979300000|2021-12-31 19:35:00|1327.73|1325.33|1328.85|1326.45|1328.85|1326.45|1327.05|1324.65|0
1640979600000|2021-12-31 19:40:00|1328.62|1326.22|1328.4|1326|1329.3|1326.9|1327.95|1325.55|0
1640979900000|2021-12-31 19:45:00|1328.17|1325.77|1326.57|1324.17|1328.4|1326|1325.89|1323.49|0
1640980200000|2021-12-31 19:50:00|1326.79|1324.39|1325.44|1323.04|1327.24|1324.84|1325.44|1323.04|0
1640980500000|2021-12-31 19:55:00|1325.67|1323.27|1325.22|1322.82|1326.12|1323.72|1323.64|1321.24|0
1640980800000|2021-12-31 20:00:00|1324.99|1322.59|1327.92|1325.52|1329.49|1327.09|1324.99|1322.59|0
1640981100000|2021-12-31 20:05:00|1327.69|1325.29|1327.46|1325.06|1328.14|1325.74|1326.34|1323.94|0
1640981400000|2021-12-31 20:10:00|1327.69|1325.29|1325.66|1323.26|1328.59|1326.19|1325.44|1323.04|0
1640981700000|2021-12-31 20:15:00|1325.44|1323.04|1327.91|1325.51|1327.91|1325.51|1324.76|1322.36|0
1640982000000|2021-12-31 20:20:00|1327.69|1325.29|1327.46|1325.06|1327.69|1325.29|1325.66|1323.26|0
1640982300000|2021-12-31 20:25:00|1327.23|1324.83|1329.94|1327.54|1330.84|1328.44|1327.01|1324.61|0
1640982600000|2021-12-31 20:30:00|1330.16|1327.76|1326.56|1324.16|1331.29|1328.89|1326.11|1323.71|0
1640982900000|2021-12-31 20:35:00|1326.89|1324.49|1327.46|1325.06|1327.46|1325.06|1325.88|1323.48|0
1640983200000|2021-12-31 20:40:00|1327.68|1325.28|1329.93|1327.53|1330.16|1327.76|1327.23|1324.83|0
1640983500000|2021-12-31 20:45:00|1329.71|1327.31|1327.9|1325.5|1332.18|1329.78|1327.9|1325.5|0
1640983800000|2021-12-31 20:50:00|1327.79|1325.39|1317.1|1314.7|1327.79|1325.39|1316.88|1314.48|0
1640984100000|2021-12-31 20:55:00|1316.88|1314.48|1314.63|1312.23|1318.67|1316.27|1314.63|1312.23|0
1640984400000|2021-12-31 21:00:00|1315.3|1312.9|1319.57|1317.17|1322.05|1319.65|1315.3|1312.9|0
1640984700000|2021-12-31 21:05:00|1319.35|1316.95|1319.12|1316.72|1320.02|1317.62|1318.45|1316.05|0
1640985000000|2021-12-31 21:10:00|1319.35|1316.95|1320.47|1318.07|1320.69|1318.29|1318.45|1316.05|0
1641197100000|2022-01-03 08:05:00|1331.44|1329.04|1330.53|1328.13|1332.34|1329.94|1330.53|1328.13|0
1641197400000|2022-01-03 08:10:00|1330.76|1328.36|1331.66|1329.26|1331.66|1329.26|1330.31|1327.91|0
1641197700000|2022-01-03 08:15:00|1331.77|1329.37|1331.66|1329.26|1333.24|1330.84|1331.66|1329.26|0
1641198000000|2022-01-03 08:20:00|1332.11|1329.71|1332.33|1329.93|1332.78|1330.38|1331.66|1329.26|0
1641198300000|2022-01-03 08:25:00|1332.11|1329.71|1332.78|1330.38|1332.78|1330.38|1331.88|1329.48|0
1641198600000|2022-01-03 08:30:00|1333.01|1330.61|1332.1|1329.7|1333.01|1330.61|1331.88|1329.48|0
1641198900000|2022-01-03 08:35:00|1332.21|1329.81|1333.01|1330.61|1333.46|1331.06|1332.1|1329.7|0
1641199200000|2022-01-03 08:40:00|1332.89|1330.49|1332.33|1329.93|1333.23|1330.83|1332.1|1329.7|0
1641199500000|2022-01-03 08:45:00|1332.55|1330.15|1331.42|1329.02|1332.78|1330.38|1331.42|1329.02|0
1641199800000|2022-01-03 08:50:00|1331.65|1329.25|1330.07|1327.67|1331.65|1329.25|1329.84|1327.44|0
1641200100000|2022-01-03 08:55:00|1329.95|1327.55|1330.07|1327.67|1330.74|1328.34|1329.5|1327.1|0
1641200400000|2022-01-03 09:00:00|1330.29|1327.89|1329.61|1327.21|1331.19|1328.79|1329.16|1326.76|0
1641200700000|2022-01-03 09:05:00|1329.72|1327.32|1328.94|1326.54|1329.72|1327.32|1328.03|1325.63|0
1641201000000|2022-01-03 09:10:00|1328.71|1326.31|1331.87|1329.47|1332.09|1329.69|1328.71|1326.31|0
1641201300000|2022-01-03 09:15:00|1331.98|1329.58|1329.94|1327.54|1332.09|1329.69|1329.61|1327.21|0
1641201600000|2022-01-03 09:20:00|1330.06|1327.66|1331.86|1329.46|1331.86|1329.46|1330.06|1327.66|0
1641201900000|2022-01-03 09:25:00|1331.64|1329.24|1331.64|1329.24|1332.42|1330.02|1330.96|1328.56|0
1641202200000|2022-01-03 09:30:00|1331.86|1329.46|1332.2|1329.8|1332.31|1329.91|1330.96|1328.56|0
1641202500000|2022-01-03 09:35:00|1332.09|1329.69|1331.74|1329.34|1332.54|1330.14|1331.41|1329.01|0
1641202800000|2022-01-03 09:40:00|1331.41|1329.01|1331.74|1329.34|1332.09|1329.69|1330.96|1328.56|0
1641203100000|2022-01-03 09:45:00|1331.97|1329.57|1333.21|1330.81|1333.21|1330.81|1331.41|1329.01|0
1641203400000|2022-01-03 09:50:00|1332.98|1330.58|1334.34|1331.94|1335.02|1332.62|1332.98|1330.58|0
1641203700000|2022-01-03 09:55:00|1334.45|1332.05|1335.69|1333.29|1335.92|1333.52|1334.11|1331.71|0
1641204000000|2022-01-03 10:00:00|1335.92|1333.52|1335.01|1332.61|1335.92|1333.52|1334.67|1332.27|0
1641204300000|2022-01-03 10:05:00|1335.12|1332.72|1335.57|1333.17|1335.69|1333.29|1335.01|1332.61|0
1641204600000|2022-01-03 10:10:00|1335.46|1333.06|1337.04|1334.64|1337.04|1334.64|1335.46|1333.06|0
1641204900000|2022-01-03 10:15:00|1337.27|1334.87|1337.04|1334.64|1337.94|1335.54|1336.81|1334.41|0
1641205200000|2022-01-03 10:20:00|1337.27|1334.87|1338.28|1335.88|1339.3|1336.9|1337.27|1334.87|0
1641205500000|2022-01-03 10:25:00|1338.5|1336.1|1339.75|1337.35|1339.75|1337.35|1338.39|1335.99|0
1641205800000|2022-01-03 10:30:00|1339.52|1337.12|1339.07|1336.67|1339.63|1337.23|1338.62|1336.22|0
1641206100000|2022-01-03 10:35:00|1339.29|1336.89|1339.52|1337.12|1339.97|1337.57|1338.84|1336.44|0
1641206400000|2022-01-03 10:40:00|1339.29|1336.89|1339.52|1337.12|1339.52|1337.12|1338.84|1336.44|0
1641206700000|2022-01-03 10:45:00|1339.4|1337|1339.4|1337|1339.52|1337.12|1339.29|1336.89|0
1641207000000|2022-01-03 10:50:00|1339.52|1337.12|1339.51|1337.11|1339.74|1337.34|1338.84|1336.44|0
1641207300000|2022-01-03 10:55:00|1339.74|1337.34|1340.19|1337.79|1340.42|1338.02|1339.51|1337.11|0
1641207600000|2022-01-03 11:00:00|1340.42|1338.02|1342|1339.6|1342.33|1339.93|1340.42|1338.02|0
1641207900000|2022-01-03 11:05:00|1342.22|1339.82|1342.22|1339.82|1342.9|1340.5|1342|1339.6|0
1641208200000|2022-01-03 11:10:00|1342.45|1340.05|1341.99|1339.59|1343.13|1340.73|1341.99|1339.59|0
1641208500000|2022-01-03 11:15:00|1342.22|1339.82|1342.67|1340.27|1342.67|1340.27|1341.99|1339.59|0
1641208800000|2022-01-03 11:20:00|1342.9|1340.5|1343.12|1340.72|1343.35|1340.95|1342.9|1340.5|0
1641209100000|2022-01-03 11:25:00|1343.35|1340.95|1341.99|1339.59|1343.57|1341.17|1341.31|1338.91|0
1641209400000|2022-01-03 11:30:00|1342.1|1339.7|1342.67|1340.27|1343|1340.6|1341.99|1339.59|0
1641209700000|2022-01-03 11:35:00|1342.55|1340.15|1343.12|1340.72|1343.34|1340.94|1341.99|1339.59|0
1641210000000|2022-01-03 11:40:00|1342.89|1340.49|1342.32|1339.92|1342.89|1340.49|1341.99|1339.59|0
1641210300000|2022-01-03 11:45:00|1342.21|1339.81|1342.21|1339.81|1342.44|1340.04|1341.76|1339.36|0
1641210600000|2022-01-03 11:50:00|1341.98|1339.58|1342.54|1340.14|1342.89|1340.49|1341.98|1339.58|0
1641210900000|2022-01-03 11:55:00|1342.66|1340.26|1343.11|1340.71|1343.34|1340.94|1342.43|1340.03|0
1641211200000|2022-01-03 12:00:00|1342.89|1340.49|1341.98|1339.58|1342.89|1340.49|1341.75|1339.35|0
1641211500000|2022-01-03 12:05:00|1341.53|1339.13|1340.17|1337.77|1341.86|1339.46|1340.17|1337.77|0
1641211800000|2022-01-03 12:10:00|1340.4|1338|1340.96|1338.56|1341.53|1339.13|1340.17|1337.77|0
1641212100000|2022-01-03 12:15:00|1340.85|1338.45|1341.52|1339.12|1341.75|1339.35|1340.85|1338.45|0
1641212400000|2022-01-03 12:20:00|1341.3|1338.9|1340.17|1337.77|1341.75|1339.35|1340.17|1337.77|0
1641212700000|2022-01-03 12:25:00|1340.27|1337.87|1340.39|1337.99|1341.3|1338.9|1339.71|1337.31|0
1641213000000|2022-01-03 12:30:00|1340.16|1337.76|1339.71|1337.31|1340.16|1337.76|1338.58|1336.18|0
1641213300000|2022-01-03 12:35:00|1339.59|1337.19|1339.94|1337.54|1339.94|1337.54|1339.03|1336.63|0
1641213600000|2022-01-03 12:40:00|1339.71|1337.31|1339.03|1336.63|1340.39|1337.99|1339.03|1336.63|0
1641213900000|2022-01-03 12:45:00|1339.26|1336.86|1338.58|1336.18|1339.26|1336.86|1337|1334.6|0
1641214200000|2022-01-03 12:50:00|1338.35|1335.95|1338.58|1336.18|1339.25|1336.85|1338.35|1335.95|0
1641214500000|2022-01-03 12:55:00|1338.12|1335.72|1337.44|1335.04|1338.35|1335.95|1337.22|1334.82|0
1641214800000|2022-01-03 13:00:00|1336.99|1334.59|1338.12|1335.72|1338.12|1335.72|1336.99|1334.59|0
1641215100000|2022-01-03 13:05:00|1337.9|1335.5|1337.67|1335.27|1338.12|1335.72|1336.76|1334.36|0
1641215400000|2022-01-03 13:10:00|1337.89|1335.49|1337.44|1335.04|1337.89|1335.49|1337.21|1334.81|0
1641215700000|2022-01-03 13:15:00|1337.21|1334.81|1336.39|1333.99|1337.52|1335.12|1335.94|1333.54|0
1641216000000|2022-01-03 13:20:00|1336.17|1333.77|1336.84|1334.44|1336.84|1334.44|1335.94|1333.54|0
1641216300000|2022-01-03 13:25:00|1337.07|1334.67|1337.29|1334.89|1337.52|1335.12|1336.16|1333.76|0
1641216600000|2022-01-03 13:30:00|1337.07|1334.67|1335.48|1333.08|1337.74|1335.34|1335.03|1332.63|0
1641216900000|2022-01-03 13:35:00|1335.37|1332.97|1335.48|1333.08|1336.39|1333.99|1335.26|1332.86|0
1641217200000|2022-01-03 13:40:00|1335.26|1332.86|1334.8|1332.4|1335.71|1333.31|1334.13|1331.73|0
1641217500000|2022-01-03 13:45:00|1334.58|1332.18|1336.16|1333.76|1336.16|1333.76|1334.58|1332.18|0
1641217800000|2022-01-03 13:50:00|1335.93|1333.53|1335.48|1333.08|1336.38|1333.98|1335.03|1332.63|0
1641218100000|2022-01-03 13:55:00|1335.59|1333.19|1328.7|1326.3|1335.7|1333.3|1328.7|1326.3|0
1641218400000|2022-01-03 14:00:00|1329.16|1326.76|1328.25|1325.85|1329.83|1327.43|1326.67|1324.27|0
1641218700000|2022-01-03 14:05:00|1328.48|1326.08|1329.38|1326.98|1329.38|1326.98|1326.22|1323.82|0
1641219000000|2022-01-03 14:10:00|1329.6|1327.2|1330.51|1328.11|1330.51|1328.11|1328.25|1325.85|0
1641219300000|2022-01-03 14:15:00|1330.28|1327.88|1331.18|1328.78|1331.63|1329.23|1328.7|1326.3|0
1641219600000|2022-01-03 14:20:00|1331.06|1328.66|1330.28|1327.88|1331.06|1328.66|1329.37|1326.97|0
1641219900000|2022-01-03 14:25:00|1330.05|1327.65|1326.67|1324.27|1330.5|1328.1|1326.21|1323.81|0
1641220200000|2022-01-03 14:30:00|1326.89|1324.49|1333.66|1331.26|1334.11|1331.71|1326.44|1324.04|0
1641220500000|2022-01-03 14:35:00|1333.21|1330.81|1334.34|1331.94|1338.86|1336.46|1331.85|1329.45|0
1641220800000|2022-01-03 14:40:00|1335.69|1333.29|1333.09|1330.69|1336.14|1333.74|1332.53|1330.13|0
1641221100000|2022-01-03 14:45:00|1333.88|1331.48|1313.58|1311.18|1334.11|1331.71|1309.22|1306.82|0
1641221400000|2022-01-03 14:50:00|1313.56|1311.16|1313.54|1311.14|1318.39|1315.99|1304.57|1302.17|0
1641221700000|2022-01-03 14:55:00|1314.21|1311.81|1314.48|1312.08|1318.72|1316.32|1309.71|1307.31|0
1641222000000|2022-01-03 15:00:00|1314.71|1312.31|1317.18|1314.78|1321.56|1319.16|1313.58|1311.18|0
1641222300000|2022-01-03 15:05:00|1316.28|1313.88|1317.18|1314.78|1319.65|1317.25|1314.93|1312.53|0
1641222600000|2022-01-03 15:10:00|1317.4|1315|1324.61|1322.21|1325.73|1323.33|1317.4|1315|0
1641222900000|2022-01-03 15:15:00|1324.83|1322.43|1325.73|1323.33|1327.98|1325.58|1322.8|1320.4|0
1641223200000|2022-01-03 15:20:00|1325.28|1322.88|1325.95|1323.55|1325.96|1323.56|1320.32|1317.92|0
1641223500000|2022-01-03 15:25:00|1326.18|1323.78|1330.69|1328.29|1330.69|1328.29|1324.83|1322.43|0
1641223800000|2022-01-03 15:30:00|1330.91|1328.51|1324.37|1321.97|1330.91|1328.51|1320.77|1318.37|0
1641224100000|2022-01-03 15:35:00|1324.6|1322.2|1323.34|1320.94|1325.73|1323.33|1321.98|1319.58|0
1641224400000|2022-01-03 15:40:00|1323.22|1320.82|1322.21|1319.81|1326.15|1323.75|1321.31|1318.91|0
1641224700000|2022-01-03 15:45:00|1321.98|1319.58|1325.59|1323.19|1326.49|1324.09|1321.08|1318.68|0
1641225000000|2022-01-03 15:50:00|1325.81|1323.41|1324.92|1322.52|1326.04|1323.64|1322.88|1320.48|0
1641225300000|2022-01-03 15:55:00|1325.37|1322.97|1325.37|1322.97|1326.28|1323.88|1322.9|1320.5|0
1641225600000|2022-01-03 16:00:00|1325.15|1322.75|1323.79|1321.39|1326.05|1323.65|1321.99|1319.59|0
1641225900000|2022-01-03 16:05:00|1323.57|1321.17|1320.64|1318.24|1325.15|1322.75|1319.51|1317.11|0
1641226200000|2022-01-03 16:10:00|1320.41|1318.01|1317.26|1314.86|1320.86|1318.46|1316.58|1314.18|0
1641226500000|2022-01-03 16:15:00|1317.03|1314.63|1317.26|1314.86|1318.61|1316.21|1315.46|1313.06|0
1641226800000|2022-01-03 16:20:00|1317.03|1314.63|1319.51|1317.11|1320.18|1317.78|1315.46|1313.06|0
1641227100000|2022-01-03 16:25:00|1319.06|1316.66|1319.51|1317.11|1319.96|1317.56|1317.26|1314.86|0
1641227400000|2022-01-03 16:30:00|1318.83|1316.43|1316.35|1313.95|1319.06|1316.66|1315.9|1313.5|0
1641227700000|2022-01-03 16:35:00|1316.58|1314.18|1310.73|1308.33|1317.03|1314.63|1309.83|1307.43|0
1641228000000|2022-01-03 16:40:00|1310.95|1308.55|1317.7|1315.3|1317.7|1315.3|1310.95|1308.55|0
1641228300000|2022-01-03 16:45:00|1317.48|1315.08|1318.82|1316.42|1321.98|1319.58|1316.58|1314.18|0
1641228600000|2022-01-03 16:50:00|1319.05|1316.65|1318.03|1315.63|1319.95|1317.55|1315.45|1313.05|0
1641228900000|2022-01-03 16:55:00|1318.15|1315.75|1318.15|1315.75|1319.5|1317.1|1316.57|1314.17|0
1641229200000|2022-01-03 17:00:00|1317.92|1315.52|1318.15|1315.75|1318.6|1316.2|1315|1312.6|0
1641229500000|2022-01-03 17:05:00|1317.92|1315.52|1319.04|1316.64|1319.72|1317.32|1315.89|1313.49|0
1641229800000|2022-01-03 17:10:00|1319.27|1316.87|1319.94|1317.54|1319.94|1317.54|1316.57|1314.17|0
1641230100000|2022-01-03 17:15:00|1319.72|1317.32|1319.94|1317.54|1320.39|1317.99|1318.37|1315.97|0
1641230400000|2022-01-03 17:20:00|1320.17|1317.77|1322.87|1320.47|1323.54|1321.14|1320.17|1317.77|0
1641230700000|2022-01-03 17:25:00|1322.75|1320.35|1322.87|1320.47|1323.09|1320.69|1321.52|1319.12|0
1641231000000|2022-01-03 17:30:00|1323.09|1320.69|1321.74|1319.34|1323.09|1320.69|1321.06|1318.66|0
1641231300000|2022-01-03 17:35:00|1321.96|1319.56|1320.84|1318.44|1322.41|1320.01|1320.16|1317.76|0
1641231600000|2022-01-03 17:40:00|1320.61|1318.21|1320.38|1317.98|1321.29|1318.89|1318.81|1316.41|0
1641231900000|2022-01-03 17:45:00|1320.84|1318.44|1321.51|1319.11|1321.96|1319.56|1320.83|1318.43|0
1641232200000|2022-01-03 17:50:00|1321.73|1319.33|1319.48|1317.08|1322.86|1320.46|1319.48|1317.08|0
1641232500000|2022-01-03 17:55:00|1319.71|1317.31|1319.7|1317.3|1320.61|1318.21|1319.25|1316.85|0
1641232800000|2022-01-03 18:00:00|1319.93|1317.53|1320.15|1317.75|1320.38|1317.98|1318.13|1315.73|0
1641233100000|2022-01-03 18:05:00|1320.38|1317.98|1318.58|1316.18|1320.38|1317.98|1318.35|1315.95|0
1641233400000|2022-01-03 18:10:00|1318.35|1315.95|1322.63|1320.23|1324.43|1322.03|1317.45|1315.05|0
1641233700000|2022-01-03 18:15:00|1322.4|1320|1323.08|1320.68|1324.2|1321.8|1321.95|1319.55|0
1641234000000|2022-01-03 18:20:00|1323.3|1320.9|1323.53|1321.13|1324.65|1322.25|1323.3|1320.9|0
1641234300000|2022-01-03 18:25:00|1323.75|1321.35|1323.98|1321.58|1325.1|1322.7|1323.53|1321.13|0
1641234600000|2022-01-03 18:30:00|1324.43|1322.03|1323.07|1320.67|1325.1|1322.7|1322.4|1320|0
1641234900000|2022-01-03 18:35:00|1323.3|1320.9|1323.3|1320.9|1323.97|1321.57|1322.85|1320.45|0
1641235200000|2022-01-03 18:40:00|1323.07|1320.67|1326.9|1324.5|1327.13|1324.73|1322.62|1320.22|0
1641235500000|2022-01-03 18:45:00|1327.13|1324.73|1326.9|1324.5|1327.13|1324.73|1325.32|1322.92|0
1641235800000|2022-01-03 18:50:00|1327.13|1324.73|1329.38|1326.98|1329.38|1326.98|1326.9|1324.5|0
1641236100000|2022-01-03 18:55:00|1329.6|1327.2|1330.05|1327.65|1330.28|1327.88|1328.7|1326.3|0
1641236400000|2022-01-03 19:00:00|1329.83|1327.43|1329.83|1327.43|1331.18|1328.78|1328.93|1326.53|0
1641236700000|2022-01-03 19:05:00|1329.6|1327.2|1332.31|1329.91|1332.98|1330.58|1328.92|1326.52|0
1641237000000|2022-01-03 19:10:00|1332.08|1329.68|1331.63|1329.23|1332.53|1330.13|1331.18|1328.78|0
1641237300000|2022-01-03 19:15:00|1331.4|1329|1331.63|1329.23|1332.76|1330.36|1330.5|1328.1|0
1641237600000|2022-01-03 19:20:00|1331.85|1329.45|1330.27|1327.87|1331.98|1329.58|1330.04|1327.64|0
1641237900000|2022-01-03 19:25:00|1330.5|1328.1|1332.07|1329.67|1332.07|1329.67|1330.04|1327.64|0
1641238200000|2022-01-03 19:30:00|1331.85|1329.45|1330.94|1328.54|1332.98|1330.58|1330.94|1328.54|0
1641238500000|2022-01-03 19:35:00|1331.17|1328.77|1333.2|1330.8|1333.2|1330.8|1330.72|1328.32|0
1641238800000|2022-01-03 19:40:00|1333.88|1331.48|1338.16|1335.76|1338.61|1336.21|1333.88|1331.48|0
1641239100000|2022-01-03 19:45:00|1337.94|1335.54|1337.03|1334.63|1338.84|1336.44|1336.36|1333.96|0
1641239400000|2022-01-03 19:50:00|1337.26|1334.86|1336.35|1333.95|1337.94|1335.54|1335.9|1333.5|0
1641239700000|2022-01-03 19:55:00|1336.13|1333.73|1334.77|1332.37|1336.13|1333.73|1334.32|1331.92|0
1641240000000|2022-01-03 20:00:00|1334.55|1332.15|1335.45|1333.05|1336.13|1333.73|1332.97|1330.57|0
1641240300000|2022-01-03 20:05:00|1335.22|1332.82|1335.45|1333.05|1335.9|1333.5|1333.87|1331.47|0
1641240600000|2022-01-03 20:10:00|1335.22|1332.82|1336.12|1333.72|1337.03|1334.63|1335.22|1332.82|0
1641240900000|2022-01-03 20:15:00|1336.35|1333.95|1335.89|1333.49|1337.02|1334.62|1334.77|1332.37|0
1641241200000|2022-01-03 20:20:00|1336.35|1333.95|1335.44|1333.04|1337.47|1335.07|1335.22|1332.82|0
1641241500000|2022-01-03 20:25:00|1335.67|1333.27|1336.12|1333.72|1337.02|1334.62|1335.21|1332.81|0
1641241800000|2022-01-03 20:30:00|1336.34|1333.94|1337.24|1334.84|1337.47|1335.07|1335.21|1332.81|0
1641242100000|2022-01-03 20:35:00|1337.47|1335.07|1336.34|1333.94|1339.28|1336.88|1335.44|1333.04|0
1641242400000|2022-01-03 20:40:00|1336.11|1333.71|1332.05|1329.65|1336.57|1334.17|1329.57|1327.17|0
1641242700000|2022-01-03 20:45:00|1331.83|1329.43|1338.82|1336.42|1338.82|1336.42|1331.37|1328.97|0
1641243000000|2022-01-03 20:50:00|1336.79|1334.39|1337.01|1334.61|1339.05|1336.65|1333.85|1331.45|0
1641243300000|2022-01-03 20:55:00|1337.24|1334.84|1339.04|1336.64|1339.5|1337.1|1334.08|1331.68|0
1641243600000|2022-01-03 21:00:00|1339.72|1337.32|1339.72|1337.32|1339.72|1337.32|1337.92|1335.52|0
1641243900000|2022-01-03 21:05:00|1339.95|1337.55|1339.17|1336.77|1340.4|1338|1338.59|1336.19|0
1641244200000|2022-01-03 21:10:00|1338.95|1336.55|1337.82|1335.42|1339.4|1337|1337.37|1334.97|0
1641244500000|2022-01-03 21:15:00|1338.24|1335.44|1339.82|1337.02|1339.82|1337.02|1338.24|1335.44|0
1641244800000|2022-01-03 21:20:00|1340.05|1337.25|1340.05|1337.25|1340.73|1337.93|1339.82|1337.02|0
1641245100000|2022-01-03 21:25:00|1339.82|1337.02|1339.37|1336.57|1340.5|1337.7|1339.14|1336.34|0
1641245400000|2022-01-03 21:30:00|1339.59|1336.79|1339.59|1336.79|1339.82|1337.02|1339.37|1336.57|0
1641245700000|2022-01-03 21:35:00|1339.37|1336.57|1340.5|1337.7|1340.72|1337.92|1339.37|1336.57|0
1641246000000|2022-01-03 21:40:00|1340.27|1337.47|1339.36|1336.56|1340.38|1337.58|1339.14|1336.34|0
1641246300000|2022-01-03 21:45:00|1339.59|1336.79|1337.56|1334.76|1339.59|1336.79|1337.56|1334.76|0
1641246600000|2022-01-03 21:50:00|1337.78|1334.98|1338.01|1335.21|1338.01|1335.21|1337.55|1334.75|0
1641246900000|2022-01-03 21:55:00|1338.11|1335.31|1337.89|1335.09|1338.23|1335.43|1337.55|1334.75|0
1641247200000|2022-01-03 22:00:00|1337.92|1335.12|1338.18|1335.38|1338.18|1335.38|1337.89|1335.09|0
1641247500000|2022-01-03 22:05:00|1338.22|1335.42|1338.35|1335.55|1338.35|1335.55|1338.18|1335.38|0
1641247800000|2022-01-03 22:10:00|1338.32|1335.52|1338.28|1335.48|1338.32|1335.52|1338.25|1335.45|0
1641248100000|2022-01-03 22:15:00|1338.32|1335.52|1338.38|1335.58|1338.38|1335.58|1338.12|1335.32|0
1641248400000|2022-01-03 22:20:00|1338.15|1335.35|1338.51|1335.71|1338.51|1335.71|1338.15|1335.35|0
1641248700000|2022-01-03 22:25:00|1338.35|1335.55|1338.51|1335.71|1338.54|1335.74|1338.35|1335.55|0
1641249000000|2022-01-03 22:30:00|1338.45|1335.65|1338.54|1335.74|1338.54|1335.74|1338.35|1335.55|0
1641249300000|2022-01-03 22:35:00|1338.51|1335.71|1338.37|1335.57|1338.57|1335.77|1338.37|1335.57|0
1641249600000|2022-01-03 22:40:00|1338.34|1335.54|1338.31|1335.51|1338.37|1335.57|1338.31|1335.51|0
1641249900000|2022-01-03 22:45:00|1338.11|1335.31|1338.17|1335.37|1338.21|1335.41|1338.04|1335.24|0
1641250200000|2022-01-03 22:50:00|1338.21|1335.41|1338.44|1335.64|1338.44|1335.64|1338.21|1335.41|0
1641250500000|2022-01-03 22:55:00|1338.47|1335.67|1338.5|1335.7|1338.57|1335.77|1338.24|1335.44|0
1641250800000|2022-01-03 23:00:00|1338.32|1335.52|1338.44|1335.64|1339.45|1336.65|1337.99|1335.19|0
1641251100000|2022-01-03 23:05:00|1338.66|1335.86|1339.11|1336.31|1339.34|1336.54|1338.44|1335.64|0
1641251400000|2022-01-03 23:10:00|1339.34|1336.54|1339.56|1336.76|1340.02|1337.22|1338.66|1335.86|0
1641251700000|2022-01-03 23:15:00|1339.67|1336.87|1339.11|1336.31|1339.79|1336.99|1338.77|1335.97|0
1641252000000|2022-01-03 23:20:00|1339.34|1336.54|1338.66|1335.86|1339.79|1336.99|1338.43|1335.63|0
1641252300000|2022-01-03 23:25:00|1338.77|1335.97|1337.98|1335.18|1338.77|1335.97|1337.98|1335.18|0
1641252600000|2022-01-03 23:30:00|1338.2|1335.4|1338.2|1335.4|1338.2|1335.4|1336.62|1333.82|0
1641252900000|2022-01-03 23:35:00|1337.98|1335.18|1337.07|1334.27|1337.98|1335.18|1336.62|1333.82|0
1641253200000|2022-01-03 23:40:00|1337.18|1334.38|1338.2|1335.4|1338.2|1335.4|1336.85|1334.05|0
1641253500000|2022-01-03 23:45:00|1338.43|1335.63|1337.52|1334.72|1338.43|1335.63|1337.07|1334.27|0
1641253800000|2022-01-03 23:50:00|1337.29|1334.49|1337.07|1334.27|1337.4|1334.6|1336.39|1333.59|0
1641254100000|2022-01-03 23:55:00|1336.95|1334.15|1336.39|1333.59|1337.29|1334.49|1335.71|1332.91|0
1641254400000|2022-01-04 00:00:00|1336.61|1333.81|1336.5|1333.7|1337.06|1334.26|1334.81|1332.01|0
1641254700000|2022-01-04 00:05:00|1336.27|1333.47|1335.71|1332.91|1336.27|1333.47|1335.26|1332.46|0
1641255000000|2022-01-04 00:10:00|1335.48|1332.68|1336.16|1333.36|1336.61|1333.81|1335.48|1332.68|0
1641255300000|2022-01-04 00:15:00|1336.38|1333.58|1336.38|1333.58|1336.61|1333.81|1335.03|1332.23|0
1641255600000|2022-01-04 00:20:00|1336.27|1333.47|1335.7|1332.9|1336.61|1333.81|1335.48|1332.68|0
1641255900000|2022-01-04 00:25:00|1335.93|1333.13|1335.81|1333.01|1336.61|1333.81|1335.7|1332.9|0
1641256200000|2022-01-04 00:30:00|1335.7|1332.9|1335.93|1333.13|1336.38|1333.58|1335.36|1332.56|0
1641256500000|2022-01-04 00:35:00|1335.81|1333.01|1335.92|1333.12|1336.38|1333.58|1335.47|1332.67|0
1641256800000|2022-01-04 00:40:00|1335.7|1332.9|1335.92|1333.12|1336.15|1333.35|1334.9|1332.1|0
1641257100000|2022-01-04 00:45:00|1336.15|1333.35|1337.5|1334.7|1337.5|1334.7|1336.15|1333.35|0
1641257400000|2022-01-04 00:50:00|1337.73|1334.93|1338.18|1335.38|1338.4|1335.6|1337.28|1334.48|0
1641257700000|2022-01-04 00:55:00|1337.95|1335.15|1337.73|1334.93|1338.96|1336.16|1337.5|1334.7|0
1641258000000|2022-01-04 01:00:00|1337.5|1334.7|1336.37|1333.57|1337.5|1334.7|1335.92|1333.12|0
1641258300000|2022-01-04 01:05:00|1336.59|1333.79|1338.06|1335.26|1338.17|1335.37|1336.59|1333.79|0
1641258600000|2022-01-04 01:10:00|1338.17|1335.37|1338.85|1336.05|1338.85|1336.05|1337.27|1334.47|0
1641258900000|2022-01-04 01:15:00|1338.62|1335.82|1338.4|1335.6|1339.53|1336.73|1338.4|1335.6|0
1641259200000|2022-01-04 01:20:00|1338.17|1335.37|1338.85|1336.05|1339.07|1336.27|1338.17|1335.37|0
1641259500000|2022-01-04 01:25:00|1338.96|1336.16|1338.62|1335.82|1339.18|1336.38|1338.39|1335.59|0
1641259800000|2022-01-04 01:30:00|1338.39|1335.59|1337.72|1334.92|1338.62|1335.82|1337.72|1334.92|0
1641260100000|2022-01-04 01:35:00|1337.94|1335.14|1338.73|1335.93|1339.07|1336.27|1337.72|1334.92|0
1641260400000|2022-01-04 01:40:00|1338.62|1335.82|1338.84|1336.04|1339.29|1336.49|1338.17|1335.37|0
1641260700000|2022-01-04 01:45:00|1339.07|1336.27|1338.39|1335.59|1339.74|1336.94|1338.39|1335.59|0
1641261000000|2022-01-04 01:50:00|1338.5|1335.7|1337.94|1335.14|1338.72|1335.92|1337.71|1334.91|0
1641261300000|2022-01-04 01:55:00|1338.04|1335.24|1337.71|1334.91|1338.61|1335.81|1337.71|1334.91|0
1641261600000|2022-01-04 02:00:00|1337.93|1335.13|1337.59|1334.79|1338.61|1335.81|1337.59|1334.79|0
1641261900000|2022-01-04 02:05:00|1337.48|1334.68|1337.71|1334.91|1338.38|1335.58|1337.25|1334.45|0
1641262200000|2022-01-04 02:10:00|1337.81|1335.01|1338.16|1335.36|1338.38|1335.58|1337.81|1335.01|0
1641262500000|2022-01-04 02:15:00|1338.38|1335.58|1338.38|1335.58|1339.06|1336.26|1338.15|1335.35|0
1641262800000|2022-01-04 02:20:00|1338.15|1335.35|1338.83|1336.03|1339.06|1336.26|1337.93|1335.13|0
1641263100000|2022-01-04 02:25:00|1338.71|1335.91|1339.05|1336.25|1339.05|1336.25|1338.38|1335.58|0
1641263400000|2022-01-04 02:30:00|1338.83|1336.03|1338.83|1336.03|1339.05|1336.25|1338.15|1335.35|0
1641263700000|2022-01-04 02:35:00|1338.71|1335.91|1339.05|1336.25|1339.28|1336.48|1338.15|1335.35|0
1641264000000|2022-01-04 02:40:00|1338.83|1336.03|1339.5|1336.7|1339.5|1336.7|1338.83|1336.03|0
1641264300000|2022-01-04 02:45:00|1339.73|1336.93|1339.5|1336.7|1339.95|1337.15|1339.05|1336.25|0
1641264600000|2022-01-04 02:50:00|1339.73|1336.93|1340.63|1337.83|1340.63|1337.83|1339.61|1336.81|0
1641264900000|2022-01-04 02:55:00|1340.4|1337.6|1341.76|1338.96|1341.98|1339.18|1340.18|1337.38|0
1641265200000|2022-01-04 03:00:00|1341.87|1339.07|1340.85|1338.05|1342.21|1339.41|1340.63|1337.83|0
1641265500000|2022-01-04 03:05:00|1340.63|1337.83|1340.4|1337.6|1340.85|1338.05|1340.06|1337.26|0
1641265800000|2022-01-04 03:10:00|1340.17|1337.37|1340.4|1337.6|1340.62|1337.82|1340.17|1337.37|0
1641266100000|2022-01-04 03:15:00|1340.62|1337.82|1341.3|1338.5|1341.3|1338.5|1340.62|1337.82|0
1641266400000|2022-01-04 03:20:00|1341.53|1338.73|1342.43|1339.63|1342.65|1339.85|1341.3|1338.5|0
1641266700000|2022-01-04 03:25:00|1342.2|1339.4|1342.2|1339.4|1342.65|1339.85|1342.2|1339.4|0
1641267000000|2022-01-04 03:30:00|1342.43|1339.63|1342.53|1339.73|1342.65|1339.85|1341.97|1339.17|0
1641267300000|2022-01-04 03:35:00|1342.65|1339.85|1342.42|1339.62|1342.65|1339.85|1341.97|1339.17|0
1641267600000|2022-01-04 03:40:00|1342.53|1339.73|1343.1|1340.3|1343.1|1340.3|1342.42|1339.62|0
1641267900000|2022-01-04 03:45:00|1342.87|1340.07|1342.87|1340.07|1343.33|1340.53|1342.87|1340.07|0
1641268200000|2022-01-04 03:50:00|1342.65|1339.85|1342.19|1339.39|1342.65|1339.85|1342.19|1339.39|0
1641268500000|2022-01-04 03:55:00|1342.3|1339.5|1342.64|1339.84|1342.87|1340.07|1342.19|1339.39|0
1641268800000|2022-01-04 04:00:00|1342.87|1340.07|1342.87|1340.07|1343.09|1340.29|1342.64|1339.84|0
1641269100000|2022-01-04 04:05:00|1342.64|1339.84|1343.09|1340.29|1343.09|1340.29|1342.42|1339.62|0
1641269400000|2022-01-04 04:10:00|1342.87|1340.07|1343.09|1340.29|1343.09|1340.29|1342.87|1340.07|0
1641269700000|2022-01-04 04:15:00|1342.87|1340.07|1343.54|1340.74|1343.54|1340.74|1342.86|1340.06|0
1641270000000|2022-01-04 04:20:00|1343.77|1340.97|1345.58|1342.78|1345.58|1342.78|1343.77|1340.97|0
1641270300000|2022-01-04 04:25:00|1345.35|1342.55|1345.68|1342.88|1345.8|1343|1344.9|1342.1|0
1641270600000|2022-01-04 04:30:00|1345.57|1342.77|1345.57|1342.77|1346.03|1343.23|1345.57|1342.77|0
1641270900000|2022-01-04 04:35:00|1345.8|1343|1345.57|1342.77|1345.8|1343|1345.35|1342.55|0
1641271200000|2022-01-04 04:40:00|1345.35|1342.55|1345.57|1342.77|1345.8|1343|1345.34|1342.54|0
1641271500000|2022-01-04 04:45:00|1345.8|1343|1346.02|1343.22|1346.25|1343.45|1345.57|1342.77|0
1641271800000|2022-01-04 04:50:00|1346.13|1343.33|1347.15|1344.35|1347.15|1344.35|1346.02|1343.22|0
1641272100000|2022-01-04 04:55:00|1346.92|1344.12|1346.7|1343.9|1346.92|1344.12|1346.7|1343.9|0
1641272400000|2022-01-04 05:00:00|1346.92|1344.12|1346.92|1344.12|1347.37|1344.57|1346.7|1343.9|0
1641272700000|2022-01-04 05:05:00|1347.15|1344.35|1347.15|1344.35|1347.15|1344.35|1346.92|1344.12|0
1641273000000|2022-01-04 05:10:00|1347.37|1344.57|1347.6|1344.8|1347.82|1345.02|1347.15|1344.35|0
1641273300000|2022-01-04 05:15:00|1347.37|1344.57|1348.73|1345.93|1348.73|1345.93|1347.25|1344.45|0
1641273600000|2022-01-04 05:20:00|1348.5|1345.7|1348.95|1346.15|1348.95|1346.15|1348.5|1345.7|0
1641273900000|2022-01-04 05:25:00|1348.73|1345.93|1349.18|1346.38|1349.18|1346.38|1348.27|1345.47|0
1641274200000|2022-01-04 05:30:00|1348.95|1346.15|1348.95|1346.15|1349.18|1346.38|1348.5|1345.7|0
1641274500000|2022-01-04 05:35:00|1349.17|1346.37|1349.17|1346.37|1349.4|1346.6|1348.95|1346.15|0
1641274800000|2022-01-04 05:40:00|1348.95|1346.15|1349.4|1346.6|1349.63|1346.83|1348.95|1346.15|0
1641275100000|2022-01-04 05:45:00|1349.17|1346.37|1349.62|1346.82|1349.62|1346.82|1349.17|1346.37|0
1641275400000|2022-01-04 05:50:00|1349.4|1346.6|1349.62|1346.82|1349.62|1346.82|1349.17|1346.37|0
1641275700000|2022-01-04 05:55:00|1349.4|1346.6|1349.17|1346.37|1349.85|1347.05|1349.17|1346.37|0
1641276000000|2022-01-04 06:00:00|1349.39|1346.59|1349.39|1346.59|1349.39|1346.59|1348.94|1346.14|0
1641276300000|2022-01-04 06:05:00|1349.5|1346.7|1349.84|1347.04|1350.3|1347.5|1349.39|1346.59|0
1641276600000|2022-01-04 06:10:00|1350.07|1347.27|1349.84|1347.04|1350.3|1347.5|1349.84|1347.04|0
1641276900000|2022-01-04 06:15:00|1349.72|1346.92|1348.03|1345.23|1349.72|1346.92|1348.03|1345.23|0
1641277200000|2022-01-04 06:20:00|1347.8|1345|1348.26|1345.46|1348.26|1345.46|1347.58|1344.78|0
1641277500000|2022-01-04 06:25:00|1348.03|1345.23|1347.68|1344.88|1348.26|1345.46|1347.58|1344.78|0
1641277800000|2022-01-04 06:30:00|1347.58|1344.78|1348.25|1345.45|1348.25|1345.45|1347.58|1344.78|0
1641278100000|2022-01-04 06:35:00|1348.48|1345.68|1348.48|1345.68|1348.7|1345.9|1348.02|1345.22|0
1641278400000|2022-01-04 06:40:00|1348.7|1345.9|1348.58|1345.78|1349.16|1346.36|1348.48|1345.68|0
1641278700000|2022-01-04 06:45:00|1348.48|1345.68|1348.7|1345.9|1348.93|1346.13|1347.91|1345.11|0
1641279000000|2022-01-04 06:50:00|1348.47|1345.67|1348.7|1345.9|1349.15|1346.35|1348.25|1345.45|0
1641279300000|2022-01-04 06:55:00|1348.81|1346.01|1348.47|1345.67|1348.93|1346.13|1348.25|1345.45|0
1641279600000|2022-01-04 07:00:00|1348.02|1345.22|1346.66|1343.86|1348.02|1345.22|1346.21|1343.41|0
1641279900000|2022-01-04 07:05:00|1346.43|1343.63|1345.75|1342.95|1346.89|1344.09|1345.53|1342.73|0
1641280200000|2022-01-04 07:10:00|1345.86|1343.06|1346.88|1344.08|1347.11|1344.31|1345.53|1342.73|0
1641280500000|2022-01-04 07:15:00|1346.99|1344.19|1346.2|1343.4|1347.11|1344.31|1345.98|1343.18|0
1641280800000|2022-01-04 07:20:00|1345.98|1343.18|1345.98|1343.18|1346.2|1343.4|1345.52|1342.72|0
1641281100000|2022-01-04 07:25:00|1346.08|1343.28|1346.2|1343.4|1346.88|1344.08|1345.98|1343.18|0
1641281400000|2022-01-04 07:30:00|1346.31|1343.51|1347.33|1344.53|1347.56|1344.76|1346.31|1343.51|0
1641281700000|2022-01-04 07:35:00|1347.1|1344.3|1347.33|1344.53|1347.78|1344.98|1346.88|1344.08|0
1641282000000|2022-01-04 07:40:00|1347.1|1344.3|1348.46|1345.66|1348.46|1345.66|1347.1|1344.3|0
1641282300000|2022-01-04 07:45:00|1348.34|1345.54|1347.78|1344.98|1348.46|1345.66|1347.33|1344.53|0
1641282600000|2022-01-04 07:50:00|1347.55|1344.75|1348.46|1345.66|1348.91|1346.11|1347.55|1344.75|0
1641282900000|2022-01-04 07:55:00|1348.23|1345.43|1349.13|1346.33|1349.24|1346.44|1347.55|1344.75|0
1641283200000|2022-01-04 08:00:00|1349.36|1346.56|1348|1345.2|1349.36|1346.56|1346.87|1344.07|0
1641283500000|2022-01-04 08:05:00|1347.57|1345.17|1346.89|1344.49|1349.16|1346.76|1346.67|1344.27|0
1641283800000|2022-01-04 08:10:00|1346.78|1344.38|1345.76|1343.36|1346.89|1344.49|1345.53|1343.13|0
1641284100000|2022-01-04 08:15:00|1345.99|1343.59|1347.12|1344.72|1347.12|1344.72|1345.08|1342.68|0
1641284400000|2022-01-04 08:20:00|1347|1344.6|1348.02|1345.62|1348.25|1345.85|1346.44|1344.04|0
1641284700000|2022-01-04 08:25:00|1347.79|1345.39|1347.99|1345.59|1347.99|1345.59|1346.89|1344.49|0
1641285000000|2022-01-04 08:30:00|1348.22|1345.82|1347.99|1345.59|1348.44|1346.04|1346.74|1344.34|0
1641285300000|2022-01-04 08:35:00|1347.87|1345.47|1348.21|1345.81|1348.67|1346.27|1347.31|1344.91|0
1641285600000|2022-01-04 08:40:00|1348.44|1346.04|1346.4|1344|1349.34|1346.94|1346.4|1344|0
1641285900000|2022-01-04 08:45:00|1346.63|1344.23|1347.31|1344.91|1347.53|1345.13|1346.4|1344|0
1641286200000|2022-01-04 08:50:00|1347.19|1344.79|1346.96|1344.56|1347.53|1345.13|1346.18|1343.78|0
1641286500000|2022-01-04 08:55:00|1346.85|1344.45|1346.28|1343.88|1347.19|1344.79|1345.5|1343.1|0
1641286800000|2022-01-04 09:00:00|1346.17|1343.77|1346.85|1344.45|1347.08|1344.68|1345.95|1343.55|0
1641287100000|2022-01-04 09:05:00|1346.62|1344.22|1346.85|1344.45|1347.41|1345.01|1346.5|1344.1|0
1641287400000|2022-01-04 09:10:00|1347.07|1344.67|1347.53|1345.13|1347.75|1345.35|1346.85|1344.45|0
1641287700000|2022-01-04 09:15:00|1347.52|1345.12|1348.43|1346.03|1348.43|1346.03|1347.52|1345.12|0
1641288000000|2022-01-04 09:20:00|1348.2|1345.8|1347.75|1345.35|1348.43|1346.03|1347.52|1345.12|0
1641288300000|2022-01-04 09:25:00|1347.97|1345.57|1347.52|1345.12|1347.97|1345.57|1347.29|1344.89|0
1641288600000|2022-01-04 09:30:00|1347.4|1345|1346.61|1344.21|1347.75|1345.35|1346.61|1344.21|0
1641288900000|2022-01-04 09:35:00|1346.39|1343.99|1346.84|1344.44|1347.07|1344.67|1346.04|1343.64|0
1641289200000|2022-01-04 09:40:00|1346.95|1344.55|1347.97|1345.57|1347.97|1345.57|1346.39|1343.99|0
1641289500000|2022-01-04 09:45:00|1347.74|1345.34|1347.97|1345.57|1348.19|1345.79|1347.52|1345.12|0
1641289800000|2022-01-04 09:50:00|1348.19|1345.79|1348.19|1345.79|1348.65|1346.25|1348.19|1345.79|0
1641290100000|2022-01-04 09:55:00|1347.97|1345.57|1348.87|1346.47|1348.87|1346.47|1347.97|1345.57|0
1641290400000|2022-01-04 10:00:00|1349.09|1346.69|1350.22|1347.82|1350.22|1347.82|1349.09|1346.69|0
1641290700000|2022-01-04 10:05:00|1350|1347.6|1351.58|1349.18|1351.81|1349.41|1349.55|1347.15|0
1641291000000|2022-01-04 10:10:00|1351.35|1348.95|1353.16|1350.76|1354.29|1351.89|1351.35|1348.95|0
1641291300000|2022-01-04 10:15:00|1352.94|1350.54|1353.61|1351.21|1353.61|1351.21|1352.26|1349.86|0
1641291600000|2022-01-04 10:20:00|1353.84|1351.44|1355.65|1353.25|1355.88|1353.48|1353.39|1350.99|0
1641291900000|2022-01-04 10:25:00|1355.88|1353.48|1355.87|1353.47|1356.33|1353.93|1354.97|1352.57|0
1641292200000|2022-01-04 10:30:00|1355.98|1353.58|1356.55|1354.15|1356.78|1354.38|1355.42|1353.02|0
1641292500000|2022-01-04 10:35:00|1356.33|1353.93|1355.65|1353.25|1356.55|1354.15|1355.19|1352.79|0
1641292800000|2022-01-04 10:40:00|1355.87|1353.47|1356.55|1354.15|1356.55|1354.15|1355.42|1353.02|0
1641293100000|2022-01-04 10:45:00|1356.66|1354.26|1355.93|1353.53|1356.78|1354.38|1355.48|1353.08|0
1641293400000|2022-01-04 10:50:00|1356.16|1353.76|1354.8|1352.4|1356.39|1353.99|1354.8|1352.4|0
1641293700000|2022-01-04 10:55:00|1355.03|1352.63|1356.16|1353.76|1356.16|1353.76|1354.8|1352.4|0
1641294000000|2022-01-04 11:00:00|1355.93|1353.53|1357.29|1354.89|1358.19|1355.79|1354.8|1352.4|0
1641294300000|2022-01-04 11:05:00|1357.51|1355.11|1358.42|1356.02|1358.64|1356.24|1357.17|1354.77|0
1641294600000|2022-01-04 11:10:00|1358.87|1356.47|1358.64|1356.24|1359.32|1356.92|1358.19|1355.79|0
1641294900000|2022-01-04 11:15:00|1358.75|1356.35|1358.42|1356.02|1359.1|1356.7|1358.19|1355.79|0
1641295200000|2022-01-04 11:20:00|1358.64|1356.24|1358.41|1356.01|1359.09|1356.69|1358.19|1355.79|0
1641295500000|2022-01-04 11:25:00|1357.96|1355.56|1357.1|1354.7|1358.41|1356.01|1356.65|1354.25|0
1641295800000|2022-01-04 11:30:00|1356.99|1354.59|1356.42|1354.02|1357.56|1355.16|1356.42|1354.02|0
1641296100000|2022-01-04 11:35:00|1356.2|1353.8|1357.1|1354.7|1357.33|1354.93|1355.97|1353.57|0
1641296400000|2022-01-04 11:40:00|1357.21|1354.81|1356.42|1354.02|1357.21|1354.81|1356.2|1353.8|0
1641296700000|2022-01-04 11:45:00|1356.65|1354.25|1357.1|1354.7|1357.1|1354.7|1356.42|1354.02|0
1641297000000|2022-01-04 11:50:00|1357.32|1354.92|1357.55|1355.15|1357.55|1355.15|1357.1|1354.7|0
1641297300000|2022-01-04 11:55:00|1357.32|1354.92|1355.74|1353.34|1357.55|1355.15|1355.51|1353.11|0
1641297600000|2022-01-04 12:00:00|1355.51|1353.11|1355.06|1352.66|1355.96|1353.56|1355.06|1352.66|0
1641297900000|2022-01-04 12:05:00|1355.28|1352.88|1355.51|1353.11|1356.19|1353.79|1355.06|1352.66|0
1641298200000|2022-01-04 12:10:00|1355.28|1352.88|1354.38|1351.98|1356.19|1353.79|1354.38|1351.98|0
1641298500000|2022-01-04 12:15:00|1354.15|1351.75|1354.15|1351.75|1355.05|1352.65|1353.92|1351.52|0
1641298800000|2022-01-04 12:20:00|1354.26|1351.86|1351.66|1349.26|1354.6|1352.2|1351.43|1349.03|0
1641299100000|2022-01-04 12:25:00|1351.43|1349.03|1350.08|1347.68|1351.43|1349.03|1348.49|1346.09|0
1641299400000|2022-01-04 12:30:00|1349.85|1347.45|1352.11|1349.71|1352.11|1349.71|1349.17|1346.77|0
1641299700000|2022-01-04 12:35:00|1351.88|1349.48|1350.3|1347.9|1352.33|1349.93|1350.3|1347.9|0
1641300000000|2022-01-04 12:40:00|1350.53|1348.13|1351.2|1348.8|1352.11|1349.71|1350.07|1347.67|0
1641300300000|2022-01-04 12:45:00|1350.75|1348.35|1350.75|1348.35|1351.88|1349.48|1350.52|1348.12|0
1641300600000|2022-01-04 12:50:00|1350.52|1348.12|1350.29|1347.89|1350.97|1348.57|1349.62|1347.22|0
1641300900000|2022-01-04 12:55:00|1350.52|1348.12|1352.1|1349.7|1352.55|1350.15|1350.29|1347.89|0
1641301200000|2022-01-04 13:00:00|1351.98|1349.58|1351.65|1349.25|1352.55|1350.15|1351.2|1348.8|0
1641301500000|2022-01-04 13:05:00|1351.87|1349.47|1352.78|1350.38|1353|1350.6|1351.42|1349.02|0
1641301800000|2022-01-04 13:10:00|1352.55|1350.15|1354.13|1351.73|1354.13|1351.73|1352.43|1350.03|0
1641302100000|2022-01-04 13:15:00|1353.91|1351.51|1354.81|1352.41|1355.04|1352.64|1353|1350.6|0
1641302400000|2022-01-04 13:20:00|1354.58|1352.18|1356.39|1353.99|1357.3|1354.9|1354.58|1352.18|0
1641302700000|2022-01-04 13:25:00|1356.62|1354.22|1355.94|1353.54|1356.84|1354.44|1354.92|1352.52|0
1641303000000|2022-01-04 13:30:00|1355.82|1353.42|1354.81|1352.41|1356.39|1353.99|1354.58|1352.18|0
1641303300000|2022-01-04 13:35:00|1354.58|1352.18|1354.58|1352.18|1354.81|1352.41|1353.22|1350.82|0
1641303600000|2022-01-04 13:40:00|1354.35|1351.95|1354.8|1352.4|1355.26|1352.86|1353.9|1351.5|0
1641303900000|2022-01-04 13:45:00|1354.58|1352.18|1353.22|1350.82|1354.8|1352.4|1353.22|1350.82|0
1641304200000|2022-01-04 13:50:00|1353.44|1351.04|1355.36|1352.96|1355.48|1353.08|1353.44|1351.04|0
1641304500000|2022-01-04 13:55:00|1355.25|1352.85|1355.25|1352.85|1355.7|1353.3|1355.03|1352.63|0
1641304800000|2022-01-04 14:00:00|1355.48|1353.08|1352.99|1350.59|1356.16|1353.76|1352.99|1350.59|0
1641305100000|2022-01-04 14:05:00|1353.21|1350.81|1354.79|1352.39|1355.02|1352.62|1353.21|1350.81|0
1641305400000|2022-01-04 14:10:00|1354.68|1352.28|1355.7|1353.3|1356.6|1354.2|1354.57|1352.17|0
1641305700000|2022-01-04 14:15:00|1355.47|1353.07|1355.24|1352.84|1355.92|1353.52|1354.79|1352.39|0
1641306000000|2022-01-04 14:20:00|1355.47|1353.07|1355.92|1353.52|1355.92|1353.52|1355.24|1352.84|0
1641306300000|2022-01-04 14:25:00|1355.7|1353.3|1354.34|1351.94|1355.7|1353.3|1353.66|1351.26|0
1641306600000|2022-01-04 14:30:00|1354.56|1352.16|1357.05|1354.65|1357.5|1355.1|1352.07|1349.67|0
1641306900000|2022-01-04 14:35:00|1356.37|1353.97|1357.95|1355.55|1359.99|1357.59|1353.88|1351.48|0
1641307200000|2022-01-04 14:40:00|1358.18|1355.78|1357.95|1355.55|1360.22|1357.82|1356.14|1353.74|0
1641307500000|2022-01-04 14:45:00|1357.73|1355.33|1356.59|1354.19|1359.08|1356.68|1356.59|1354.19|0
1641307800000|2022-01-04 14:50:00|1356.37|1353.97|1358.85|1356.45|1358.85|1356.45|1354.1|1351.7|0
1641308100000|2022-01-04 14:55:00|1359.31|1356.91|1357.5|1355.1|1359.53|1357.13|1356.59|1354.19|0
1641308400000|2022-01-04 15:00:00|1357.38|1354.98|1353.87|1351.47|1357.5|1355.1|1351.39|1348.99|0
1641308700000|2022-01-04 15:05:00|1353.65|1351.25|1355|1352.6|1355|1352.6|1352.29|1349.89|0
1641309000000|2022-01-04 15:10:00|1354.78|1352.38|1352.97|1350.57|1356.36|1353.96|1351.61|1349.21|0
1641309300000|2022-01-04 15:15:00|1353.19|1350.79|1350.93|1348.53|1354.32|1351.92|1350.48|1348.08|0
1641309600000|2022-01-04 15:20:00|1351.16|1348.76|1352.96|1350.56|1354.77|1352.37|1350.02|1347.62|0
1641309900000|2022-01-04 15:25:00|1353.07|1350.67|1356.81|1354.41|1356.81|1354.41|1349.12|1346.72|0
1641310200000|2022-01-04 15:30:00|1357.03|1354.63|1352.28|1349.88|1358.39|1355.99|1352.16|1349.76|0
1641310500000|2022-01-04 15:35:00|1352.96|1350.56|1348.44|1346.04|1353.19|1350.79|1348.44|1346.04|0
1641310800000|2022-01-04 15:40:00|1348.89|1346.49|1346.34|1343.94|1350.92|1348.52|1344.98|1342.58|0
1641311100000|2022-01-04 15:45:00|1345.89|1343.49|1347.01|1344.61|1348.37|1345.97|1344.98|1342.58|0
1641311400000|2022-01-04 15:50:00|1347.24|1344.84|1344.07|1341.67|1347.92|1345.52|1343.4|1341|0
1641311700000|2022-01-04 15:55:00|1343.85|1341.45|1338.88|1336.48|1343.85|1341.45|1337.75|1335.35|0
1641312000000|2022-01-04 16:00:00|1338.65|1336.25|1330.48|1328.08|1338.88|1336.48|1329.18|1326.78|0
1641312300000|2022-01-04 16:05:00|1330.94|1328.54|1334.34|1331.94|1335.01|1332.61|1330.93|1328.53|0
1641312600000|2022-01-04 16:10:00|1334.11|1331.71|1334.79|1332.39|1335.24|1332.84|1331.18|1328.78|0
1641312900000|2022-01-04 16:15:00|1334.56|1332.16|1333.43|1331.03|1334.56|1332.16|1331.18|1328.78|0
1641313200000|2022-01-04 16:20:00|1333.66|1331.26|1331.63|1329.23|1333.66|1331.26|1328.25|1325.85|0
1641313500000|2022-01-04 16:25:00|1331.4|1329|1332.53|1330.13|1332.98|1330.58|1328.7|1326.3|0
1641313800000|2022-01-04 16:30:00|1332.3|1329.9|1337.04|1334.64|1337.04|1334.64|1331.85|1329.45|0
1641314100000|2022-01-04 16:35:00|1336.81|1334.41|1337.49|1335.09|1337.49|1335.09|1335.46|1333.06|0
1641314400000|2022-01-04 16:40:00|1337.26|1334.86|1338.16|1335.76|1338.16|1335.76|1335.23|1332.83|0
1641314700000|2022-01-04 16:45:00|1338.39|1335.99|1341.09|1338.69|1342|1339.6|1337.94|1335.54|0
1641315000000|2022-01-04 16:50:00|1340.87|1338.47|1340.87|1338.47|1341.32|1338.92|1339.29|1336.89|0
1641315300000|2022-01-04 16:55:00|1340.64|1338.24|1337.71|1335.31|1341.09|1338.69|1336.8|1334.4|0
1641315600000|2022-01-04 17:00:00|1337.36|1334.96|1335.9|1333.5|1338.38|1335.98|1335.22|1332.82|0
1641315900000|2022-01-04 17:05:00|1336.35|1333.95|1335.67|1333.27|1337.03|1334.63|1334.32|1331.92|0
1641316200000|2022-01-04 17:10:00|1335.9|1333.5|1339.28|1336.88|1339.51|1337.11|1335.67|1333.27|0
1641316500000|2022-01-04 17:15:00|1339.05|1336.65|1338.56|1336.16|1341.76|1339.36|1338.56|1336.16|0
1641316800000|2022-01-04 17:20:00|1338.33|1335.93|1337.43|1335.03|1339.24|1336.84|1337.43|1335.03|0
1641317100000|2022-01-04 17:25:00|1337.2|1334.8|1336.75|1334.35|1338.33|1335.93|1336.52|1334.12|0
1641317400000|2022-01-04 17:30:00|1336.52|1334.12|1335.39|1332.99|1336.52|1334.12|1334.04|1331.64|0
1641317700000|2022-01-04 17:35:00|1335.62|1333.22|1335.84|1333.44|1337.2|1334.8|1335.62|1333.22|0
1641318000000|2022-01-04 17:40:00|1336.07|1333.67|1334.26|1331.86|1336.29|1333.89|1334.03|1331.63|0
1641318300000|2022-01-04 17:45:00|1334.48|1332.08|1332.9|1330.5|1336.17|1333.77|1332.22|1329.82|0
1641318600000|2022-01-04 17:50:00|1333.35|1330.95|1332|1329.6|1334.26|1331.86|1331.09|1328.69|0
1641318900000|2022-01-04 17:55:00|1332.22|1329.82|1329.96|1327.56|1332.67|1330.27|1329.06|1326.66|0
1641319200000|2022-01-04 18:00:00|1329.74|1327.34|1331.32|1328.92|1331.77|1329.37|1328.38|1325.98|0
1641319500000|2022-01-04 18:05:00|1331.09|1328.69|1332.67|1330.27|1334.48|1332.08|1331.09|1328.69|0
1641319800000|2022-01-04 18:10:00|1331.99|1329.59|1331.09|1328.69|1332.67|1330.27|1330.64|1328.24|0
1641320100000|2022-01-04 18:15:00|1331.31|1328.91|1328.94|1326.54|1331.77|1329.37|1328.6|1326.2|0
1641320400000|2022-01-04 18:20:00|1329.06|1326.66|1330.18|1327.78|1330.63|1328.23|1328.15|1325.75|0
1641320700000|2022-01-04 18:25:00|1329.96|1327.56|1329.96|1327.56|1332.67|1330.27|1329.28|1326.88|0
1641321000000|2022-01-04 18:30:00|1329.73|1327.33|1323.64|1321.24|1329.96|1327.56|1323.41|1321.01|0
1641321300000|2022-01-04 18:35:00|1323.86|1321.46|1326.12|1323.72|1327.24|1324.84|1323.19|1320.79|0
1641321600000|2022-01-04 18:40:00|1325.67|1323.27|1326.11|1323.71|1327.02|1324.62|1324.76|1322.36|0
1641321900000|2022-01-04 18:45:00|1325.89|1323.49|1325.66|1323.26|1327.24|1324.84|1325.44|1323.04|0
1641322200000|2022-01-04 18:50:00|1325.44|1323.04|1322.73|1320.33|1325.44|1323.04|1321.15|1318.75|0
1641322500000|2022-01-04 18:55:00|1322.5|1320.1|1320.25|1317.85|1322.5|1320.1|1319.35|1316.95|0
1641322800000|2022-01-04 19:00:00|1319.8|1317.4|1325.21|1322.81|1325.21|1322.81|1319.8|1317.4|0
1641323100000|2022-01-04 19:05:00|1324.98|1322.58|1323.18|1320.78|1325.43|1323.03|1322.5|1320.1|0
1641323400000|2022-01-04 19:10:00|1322.95|1320.55|1326.56|1324.16|1326.56|1324.16|1322.27|1319.87|0
1641323700000|2022-01-04 19:15:00|1326.78|1324.38|1327.85|1325.45|1328.76|1326.36|1325.65|1323.25|0
1641324000000|2022-01-04 19:20:00|1327.63|1325.23|1326.05|1323.65|1328.53|1326.13|1325.82|1323.42|0
1641324300000|2022-01-04 19:25:00|1325.82|1323.42|1327.62|1325.22|1328.53|1326.13|1325.82|1323.42|0
1641324600000|2022-01-04 19:30:00|1327.85|1325.45|1331.23|1328.83|1333.94|1331.54|1327.4|1325|0
1641324900000|2022-01-04 19:35:00|1331.68|1329.28|1330.78|1328.38|1331.91|1329.51|1330.33|1327.93|0
1641325200000|2022-01-04 19:40:00|1331.01|1328.61|1334.62|1332.22|1334.84|1332.44|1330.78|1328.38|0
1641325500000|2022-01-04 19:45:00|1334.16|1331.76|1335.07|1332.67|1335.97|1333.57|1333.49|1331.09|0
1641325800000|2022-01-04 19:50:00|1335.52|1333.12|1335.97|1333.57|1336.87|1334.47|1334.61|1332.21|0
1641326100000|2022-01-04 19:55:00|1335.52|1333.12|1335.51|1333.11|1336.08|1333.68|1334.84|1332.44|0
1641326400000|2022-01-04 20:00:00|1335.74|1333.34|1338|1335.6|1338.22|1335.82|1335.51|1333.11|0
1641326700000|2022-01-04 20:05:00|1337.77|1335.37|1338|1335.6|1338.67|1336.27|1337.09|1334.69|0
1641327000000|2022-01-04 20:10:00|1338.45|1336.05|1339.8|1337.4|1340.48|1338.08|1338.45|1336.05|0
1641327300000|2022-01-04 20:15:00|1340.03|1337.63|1340.03|1337.63|1340.93|1338.53|1338.45|1336.05|0
1641327600000|2022-01-04 20:20:00|1340.25|1337.85|1342.06|1339.66|1343.42|1341.02|1340.25|1337.85|0
1641327900000|2022-01-04 20:25:00|1342.29|1339.89|1343.19|1340.79|1343.64|1341.24|1340.93|1338.53|0
1641328200000|2022-01-04 20:30:00|1343.41|1341.01|1341.38|1338.98|1343.41|1341.01|1340.25|1337.85|0
1641328500000|2022-01-04 20:35:00|1340.93|1338.53|1341.28|1338.88|1342.64|1340.24|1340.37|1337.97|0
1641328800000|2022-01-04 20:40:00|1341.5|1339.1|1343.76|1341.36|1344.67|1342.27|1340.83|1338.43|0
1641329100000|2022-01-04 20:45:00|1343.99|1341.59|1346.25|1343.85|1346.48|1344.08|1343.54|1341.14|0
1641329400000|2022-01-04 20:50:00|1345.35|1342.95|1342.18|1339.78|1348.97|1346.57|1342.18|1339.78|0
1641329700000|2022-01-04 20:55:00|1340.37|1337.97|1337.21|1334.81|1342.18|1339.78|1337.21|1334.81|0
1641330000000|2022-01-04 21:00:00|1337.89|1335.49|1336.76|1334.36|1338.79|1336.39|1335.86|1333.46|0
1641330300000|2022-01-04 21:05:00|1336.54|1334.14|1337.21|1334.81|1338.34|1335.94|1336.31|1333.91|0
1641330600000|2022-01-04 21:10:00|1336.98|1334.58|1336.08|1333.68|1337.21|1334.81|1335.4|1333|0
1641330900000|2022-01-04 21:15:00|1336.06|1333.26|1337.86|1335.06|1337.86|1335.06|1335.83|1333.03|0
1641331200000|2022-01-04 21:20:00|1338.31|1335.51|1338.31|1335.51|1338.54|1335.74|1337.86|1335.06|0
1641331500000|2022-01-04 21:25:00|1338.08|1335.28|1337.18|1334.38|1338.31|1335.51|1336.73|1333.93|0
1641331800000|2022-01-04 21:30:00|1336.95|1334.15|1336.27|1333.47|1337.4|1334.6|1335.82|1333.02|0
1641332100000|2022-01-04 21:35:00|1336.73|1333.93|1336.95|1334.15|1337.18|1334.38|1336.5|1333.7|0
1641332400000|2022-01-04 21:40:00|1337.18|1334.38|1337.63|1334.83|1337.85|1335.05|1337.18|1334.38|0
1641332700000|2022-01-04 21:45:00|1337.51|1334.71|1337.17|1334.37|1337.63|1334.83|1336.5|1333.7|0
1641333000000|2022-01-04 21:50:00|1336.95|1334.15|1336.95|1334.15|1336.95|1334.15|1336.72|1333.92|0
1641333300000|2022-01-04 21:55:00|1337.17|1334.37|1337.86|1335.06|1337.96|1335.16|1336.72|1333.92|0
1641333600000|2022-01-04 22:00:00|1337.62|1334.82|1337.22|1334.42|1337.62|1334.82|1337.22|1334.42|0
1641333900000|2022-01-04 22:05:00|1337.52|1334.72|1337.38|1334.58|1337.58|1334.78|1337.38|1334.58|0
1641334200000|2022-01-04 22:10:00|1337.32|1334.52|1337.29|1334.49|1337.38|1334.58|1337.22|1334.42|0
1641334500000|2022-01-04 22:15:00|1337.16|1334.36|1337.45|1334.65|1337.45|1334.65|1337.09|1334.29|0
1641334800000|2022-01-04 22:20:00|1337.32|1334.52|1337.65|1334.85|1337.75|1334.95|1337.32|1334.52|0
1641335100000|2022-01-04 22:25:00|1337.45|1334.65|1337.48|1334.68|1337.68|1334.88|1337.45|1334.65|0
1641335400000|2022-01-04 22:30:00|1337.51|1334.71|1337.21|1334.41|1337.65|1334.85|1337.21|1334.41|0
1641335700000|2022-01-04 22:35:00|1337.31|1334.51|1337.11|1334.31|1337.31|1334.51|1337.09|1334.29|0
1641336000000|2022-01-04 22:40:00|1337.21|1334.41|1337.11|1334.31|1337.21|1334.41|1337.08|1334.28|0
1641336300000|2022-01-04 22:45:00|1337.15|1334.35|1337.18|1334.38|1337.18|1334.38|1337.05|1334.25|0
1641336600000|2022-01-04 22:50:00|1337.14|1334.34|1337.18|1334.38|1337.18|1334.38|1337.14|1334.34|0
1641336900000|2022-01-04 22:55:00|1337.34|1334.54|1337.18|1334.38|1337.34|1334.54|1337.01|1334.21|0
1641337200000|2022-01-04 23:00:00|1337.49|1334.69|1337.38|1334.58|1338.39|1335.59|1336.93|1334.13|0
1641337500000|2022-01-04 23:05:00|1337.6|1334.8|1336.02|1333.22|1338.05|1335.25|1336.02|1333.22|0
1641337800000|2022-01-04 23:10:00|1336.47|1333.67|1336.58|1333.78|1337.15|1334.35|1336.25|1333.45|0
1641338100000|2022-01-04 23:15:00|1336.47|1333.67|1334.44|1331.64|1336.47|1333.67|1334.44|1331.64|0
1641338400000|2022-01-04 23:20:00|1334.66|1331.86|1333.54|1330.74|1334.66|1331.86|1333.08|1330.28|0
1641338700000|2022-01-04 23:25:00|1333.42|1330.62|1334.21|1331.41|1335.34|1332.54|1333.08|1330.28|0
1641339000000|2022-01-04 23:30:00|1333.98|1331.18|1333.76|1330.96|1333.98|1331.18|1332.86|1330.06|0
1641339300000|2022-01-04 23:35:00|1333.64|1330.84|1333.98|1331.18|1334.21|1331.41|1333.31|1330.51|0
1641339600000|2022-01-04 23:40:00|1333.76|1330.96|1333.3|1330.5|1334.21|1331.41|1332.85|1330.05|0
1641339900000|2022-01-04 23:45:00|1333.53|1330.73|1332.17|1329.37|1333.53|1330.73|1331.95|1329.15|0
1641340200000|2022-01-04 23:50:00|1332.28|1329.48|1332.85|1330.05|1333.3|1330.5|1332.17|1329.37|0
1641340500000|2022-01-04 23:55:00|1333.08|1330.28|1332.85|1330.05|1333.52|1330.72|1332.4|1329.6|0
1641340800000|2022-01-05 00:00:00|1332.96|1330.16|1331.72|1328.92|1333.75|1330.95|1330.82|1328.02|0
1641341100000|2022-01-05 00:05:00|1331.94|1329.14|1331.27|1328.47|1332.17|1329.37|1330.25|1327.45|0
1641341400000|2022-01-05 00:10:00|1331.49|1328.69|1331.82|1329.02|1332.17|1329.37|1330.59|1327.79|0
1641341700000|2022-01-05 00:15:00|1331.72|1328.92|1330.14|1327.34|1332.05|1329.25|1330.14|1327.34|0
1641342000000|2022-01-05 00:20:00|1330.36|1327.56|1331.71|1328.91|1331.94|1329.14|1329.91|1327.11|0
1641342300000|2022-01-05 00:25:00|1331.6|1328.8|1331.14|1328.34|1331.71|1328.91|1330.92|1328.12|0
1641342600000|2022-01-05 00:30:00|1331.26|1328.46|1330.58|1327.78|1331.26|1328.46|1329.79|1326.99|0
1641342900000|2022-01-05 00:35:00|1331.03|1328.23|1330.13|1327.33|1331.48|1328.68|1329.46|1326.66|0
1641343200000|2022-01-05 00:40:00|1330.24|1327.44|1330.58|1327.78|1330.81|1328.01|1329.9|1327.1|0
1641343500000|2022-01-05 00:45:00|1330.46|1327.66|1330.8|1328|1331.03|1328.23|1330.13|1327.33|0
1641343800000|2022-01-05 00:50:00|1330.58|1327.78|1331.48|1328.68|1331.71|1328.91|1330.58|1327.78|0
1641344100000|2022-01-05 00:55:00|1331.59|1328.79|1331.7|1328.9|1331.93|1329.13|1331.25|1328.45|0
1641344400000|2022-01-05 01:00:00|1331.93|1329.13|1331.93|1329.13|1332.38|1329.58|1331.48|1328.68|0
1641344700000|2022-01-05 01:05:00|1331.7|1328.9|1331.25|1328.45|1332.38|1329.58|1331.25|1328.45|0
1641345000000|2022-01-05 01:10:00|1331.02|1328.22|1333.05|1330.25|1333.05|1330.25|1330.57|1327.77|0
1641345300000|2022-01-05 01:15:00|1333.28|1330.48|1334.63|1331.83|1335.53|1332.73|1333.05|1330.25|0
1641345600000|2022-01-05 01:20:00|1334.85|1332.05|1334.18|1331.38|1334.85|1332.05|1333.5|1330.7|0
1641345900000|2022-01-05 01:25:00|1333.95|1331.15|1332.82|1330.02|1333.95|1331.15|1332.82|1330.02|0
1641346200000|2022-01-05 01:30:00|1332.6|1329.8|1329.66|1326.86|1332.6|1329.8|1328.99|1326.19|0
1641346500000|2022-01-05 01:35:00|1329.89|1327.09|1328.87|1326.07|1330.34|1327.54|1328.09|1325.29|0
1641346800000|2022-01-05 01:40:00|1328.76|1325.96|1328.31|1325.51|1329.21|1326.41|1327.63|1324.83|0
1641347100000|2022-01-05 01:45:00|1328.42|1325.62|1326.5|1323.7|1328.42|1325.62|1325.38|1322.58|0
1641347400000|2022-01-05 01:50:00|1326.28|1323.48|1327.51|1324.71|1328.08|1325.28|1326.28|1323.48|0
1641347700000|2022-01-05 01:55:00|1327.4|1324.6|1327.29|1324.49|1328.08|1325.28|1327.18|1324.38|0
1641348000000|2022-01-05 02:00:00|1327.4|1324.6|1327.4|1324.6|1328.98|1326.18|1327.4|1324.6|0
1641348300000|2022-01-05 02:05:00|1327.18|1324.38|1327.17|1324.37|1327.63|1324.83|1326.5|1323.7|0
1641348600000|2022-01-05 02:10:00|1327.63|1324.83|1328.3|1325.5|1328.98|1326.18|1327.4|1324.6|0
1641348900000|2022-01-05 02:15:00|1328.41|1325.61|1329.42|1326.62|1329.65|1326.85|1328.41|1325.61|0
1641349200000|2022-01-05 02:20:00|1329.31|1326.51|1328.75|1325.95|1329.31|1326.51|1328.52|1325.72|0
1641349500000|2022-01-05 02:25:00|1328.97|1326.17|1327.84|1325.04|1329.2|1326.4|1327.84|1325.04|0
1641349800000|2022-01-05 02:30:00|1327.62|1324.82|1328.29|1325.49|1328.74|1325.94|1326.94|1324.14|0
1641350100000|2022-01-05 02:35:00|1328.52|1325.72|1327.62|1324.82|1328.74|1325.94|1327.39|1324.59|0
1641350400000|2022-01-05 02:40:00|1327.39|1324.59|1326.94|1324.14|1327.39|1324.59|1326.71|1323.91|0
1641350700000|2022-01-05 02:45:00|1327.16|1324.36|1327.61|1324.81|1327.84|1325.04|1326.94|1324.14|0
1641351000000|2022-01-05 02:50:00|1327.84|1325.04|1327.84|1325.04|1328.29|1325.49|1327.61|1324.81|0
1641351300000|2022-01-05 02:55:00|1327.61|1324.81|1328.74|1325.94|1329.19|1326.39|1327.61|1324.81|0
1641351600000|2022-01-05 03:00:00|1328.96|1326.16|1328.96|1326.16|1329.41|1326.61|1328.51|1325.71|0
1641351900000|2022-01-05 03:05:00|1329.07|1326.27|1328.96|1326.16|1329.41|1326.61|1328.73|1325.93|0
1641352200000|2022-01-05 03:10:00|1328.73|1325.93|1327.61|1324.81|1328.96|1326.16|1327.38|1324.58|0
1641352500000|2022-01-05 03:15:00|1327.38|1324.58|1327.15|1324.35|1327.38|1324.58|1326.7|1323.9|0
1641352800000|2022-01-05 03:20:00|1326.93|1324.13|1327.6|1324.8|1328.05|1325.25|1326.7|1323.9|0
1641353100000|2022-01-05 03:25:00|1327.38|1324.58|1327.6|1324.8|1327.6|1324.8|1327.15|1324.35|0
1641353400000|2022-01-05 03:30:00|1327.48|1324.68|1327.6|1324.8|1328.05|1325.25|1326.92|1324.12|0
1641353700000|2022-01-05 03:35:00|1327.83|1325.03|1328.5|1325.7|1328.73|1325.93|1327.82|1325.02|0
1641354000000|2022-01-05 03:40:00|1328.27|1325.47|1328.72|1325.92|1328.72|1325.92|1328.27|1325.47|0
1641354300000|2022-01-05 03:45:00|1328.5|1325.7|1327.82|1325.02|1328.5|1325.7|1327.82|1325.02|0
1641354600000|2022-01-05 03:50:00|1327.6|1324.8|1328.6|1325.8|1328.72|1325.92|1327.6|1324.8|0
1641354900000|2022-01-05 03:55:00|1328.72|1325.92|1328.83|1326.03|1329.17|1326.37|1328.27|1325.47|0
1641355200000|2022-01-05 04:00:00|1328.72|1325.92|1328.94|1326.14|1329.39|1326.59|1328.72|1325.92|0
1641355500000|2022-01-05 04:05:00|1328.72|1325.92|1328.49|1325.69|1328.72|1325.92|1328.27|1325.47|0
1641355800000|2022-01-05 04:10:00|1328.72|1325.92|1328.49|1325.69|1328.72|1325.92|1328.49|1325.69|0
1641356100000|2022-01-05 04:15:00|1328.26|1325.46|1328.26|1325.46|1328.49|1325.69|1328.04|1325.24|0
1641356400000|2022-01-05 04:20:00|1328.49|1325.69|1328.71|1325.91|1328.71|1325.91|1328.26|1325.46|0
1641356700000|2022-01-05 04:25:00|1328.59|1325.79|1328.26|1325.46|1328.59|1325.79|1328.26|1325.46|0
1641357000000|2022-01-05 04:30:00|1328.03|1325.23|1327.58|1324.78|1328.03|1325.23|1327.36|1324.56|0
1641357300000|2022-01-05 04:35:00|1327.81|1325.01|1327.13|1324.33|1327.81|1325.01|1326.68|1323.88|0
1641357600000|2022-01-05 04:40:00|1327.35|1324.55|1327.58|1324.78|1327.8|1325|1327.35|1324.55|0
1641357900000|2022-01-05 04:45:00|1327.8|1325|1328.36|1325.56|1328.36|1325.56|1327.58|1324.78|0
1641358200000|2022-01-05 04:50:00|1328.25|1325.45|1327.8|1325|1328.48|1325.68|1327.58|1324.78|0
1641358500000|2022-01-05 04:55:00|1327.58|1324.78|1327.8|1325|1327.8|1325|1327.57|1324.77|0
1641358800000|2022-01-05 05:00:00|1327.57|1324.77|1327.12|1324.32|1328.13|1325.33|1326.45|1323.65|0
1641359100000|2022-01-05 05:05:00|1327|1324.2|1326.44|1323.64|1327.35|1324.55|1325.99|1323.19|0
1641359400000|2022-01-05 05:10:00|1326.67|1323.87|1327.79|1324.99|1327.8|1325|1326.44|1323.64|0
1641359700000|2022-01-05 05:15:00|1327.57|1324.77|1326.22|1323.42|1327.79|1324.99|1325.99|1323.19|0
1641360000000|2022-01-05 05:20:00|1326.44|1323.64|1324.86|1322.06|1326.44|1323.64|1324.64|1321.84|0
1641360300000|2022-01-05 05:25:00|1325.09|1322.29|1323.51|1320.71|1325.99|1323.19|1322.84|1320.04|0
1641360600000|2022-01-05 05:30:00|1323.74|1320.94|1323.73|1320.93|1324.86|1322.06|1323.62|1320.82|0
1641360900000|2022-01-05 05:35:00|1323.96|1321.16|1325.08|1322.28|1325.19|1322.39|1323.06|1320.26|0
1641361200000|2022-01-05 05:40:00|1324.97|1322.17|1324.63|1321.83|1325.53|1322.73|1324.63|1321.83|0
1641361500000|2022-01-05 05:45:00|1324.41|1321.61|1324.86|1322.06|1325.08|1322.28|1324.18|1321.38|0
1641361800000|2022-01-05 05:50:00|1324.74|1321.94|1324.63|1321.83|1324.85|1322.05|1324.18|1321.38|0
1641362100000|2022-01-05 05:55:00|1324.85|1322.05|1324.18|1321.38|1324.85|1322.05|1324.18|1321.38|0
1641362400000|2022-01-05 06:00:00|1323.95|1321.15|1324.63|1321.83|1324.63|1321.83|1323.95|1321.15|0
1641362700000|2022-01-05 06:05:00|1324.85|1322.05|1323.05|1320.25|1324.85|1322.05|1322.6|1319.8|0
1641363000000|2022-01-05 06:10:00|1323.16|1320.36|1324.73|1321.93|1324.85|1322.05|1323.16|1320.36|0
1641363300000|2022-01-05 06:15:00|1324.85|1322.05|1325.3|1322.5|1325.63|1322.83|1324.62|1321.82|0
1641363600000|2022-01-05 06:20:00|1325.52|1322.72|1326.2|1323.4|1326.2|1323.4|1325.52|1322.72|0
1641363900000|2022-01-05 06:25:00|1325.97|1323.17|1325.74|1322.94|1326.2|1323.4|1325.52|1322.72|0
1641364200000|2022-01-05 06:30:00|1325.52|1322.72|1325.29|1322.49|1325.85|1323.05|1324.84|1322.04|0
1641364500000|2022-01-05 06:35:00|1325.52|1322.72|1325.97|1323.17|1326.19|1323.39|1325.29|1322.49|0
1641364800000|2022-01-05 06:40:00|1326.19|1323.39|1328.67|1325.87|1328.67|1325.87|1326.19|1323.39|0
1641365100000|2022-01-05 06:45:00|1328.44|1325.64|1330.13|1327.33|1330.47|1327.67|1328.44|1325.64|0
1641365400000|2022-01-05 06:50:00|1330.25|1327.45|1329.79|1326.99|1330.47|1327.67|1329.57|1326.77|0
1641365700000|2022-01-05 06:55:00|1329.57|1326.77|1329.34|1326.54|1330.69|1327.89|1329.34|1326.54|0
1641366000000|2022-01-05 07:00:00|1329.67|1326.87|1330.02|1327.22|1330.24|1327.44|1328.21|1325.41|0
1641366300000|2022-01-05 07:05:00|1329.9|1327.1|1331.25|1328.45|1331.59|1328.79|1329.79|1326.99|0
1641366600000|2022-01-05 07:10:00|1331.14|1328.34|1330.91|1328.11|1331.59|1328.79|1330.46|1327.66|0
1641366900000|2022-01-05 07:15:00|1330.69|1327.89|1331.59|1328.79|1331.59|1328.79|1330.69|1327.89|0
1641367200000|2022-01-05 07:20:00|1331.47|1328.67|1330.24|1327.44|1331.59|1328.79|1330.24|1327.44|0
1641367500000|2022-01-05 07:25:00|1330.46|1327.66|1330.01|1327.21|1330.69|1327.89|1329.56|1326.76|0
1641367800000|2022-01-05 07:30:00|1329.78|1326.98|1331.13|1328.33|1331.13|1328.33|1329.56|1326.76|0
1641368100000|2022-01-05 07:35:00|1331.36|1328.56|1329.1|1326.3|1331.58|1328.78|1329.1|1326.3|0
1641368400000|2022-01-05 07:40:00|1329.33|1326.53|1330.91|1328.11|1331.13|1328.33|1329.1|1326.3|0
1641368700000|2022-01-05 07:45:00|1330.68|1327.88|1334.06|1331.26|1334.06|1331.26|1330.68|1327.88|0
1641369000000|2022-01-05 07:50:00|1334.29|1331.49|1333.83|1331.03|1334.74|1331.94|1333.16|1330.36|0
1641369300000|2022-01-05 07:55:00|1334.06|1331.26|1333.16|1330.36|1334.51|1331.71|1332.93|1330.13|0
1641369600000|2022-01-05 08:00:00|1333.61|1330.81|1331.6|1328.8|1336.09|1333.29|1331.6|1328.8|0
1641369900000|2022-01-05 08:05:00|1331.4|1329|1332.76|1330.36|1333.21|1330.81|1330.95|1328.55|0
1641370200000|2022-01-05 08:10:00|1332.54|1330.14|1333.66|1331.26|1334.79|1332.39|1331.41|1329.01|0
1641370500000|2022-01-05 08:15:00|1333.89|1331.49|1333.21|1330.81|1335.02|1332.62|1332.98|1330.58|0
1641370800000|2022-01-05 08:20:00|1332.98|1330.58|1334.11|1331.71|1334.11|1331.71|1330.73|1328.33|0
1641371100000|2022-01-05 08:25:00|1333.99|1331.59|1333.21|1330.81|1334.79|1332.39|1332.98|1330.58|0
1641371400000|2022-01-05 08:30:00|1333.31|1330.91|1332.08|1329.68|1335.01|1332.61|1332.08|1329.68|0
1641371700000|2022-01-05 08:35:00|1331.96|1329.56|1332.86|1330.46|1332.86|1330.46|1330.95|1328.55|0
1641372000000|2022-01-05 08:40:00|1332.75|1330.35|1332.75|1330.35|1334.33|1331.93|1332.53|1330.13|0
1641372300000|2022-01-05 08:45:00|1332.98|1330.58|1330.95|1328.55|1333.43|1331.03|1330.95|1328.55|0
1641372600000|2022-01-05 08:50:00|1331.17|1328.77|1331.17|1328.77|1331.85|1329.45|1330.72|1328.32|0
1641372900000|2022-01-05 08:55:00|1330.94|1328.54|1332.3|1329.9|1332.75|1330.35|1330.49|1328.09|0
1641373200000|2022-01-05 09:00:00|1332.52|1330.12|1333.2|1330.8|1334.1|1331.7|1331.62|1329.22|0
1641373500000|2022-01-05 09:05:00|1333.3|1330.9|1334.32|1331.92|1335.45|1333.05|1333.3|1330.9|0
1641373800000|2022-01-05 09:10:00|1334.55|1332.15|1336.8|1334.4|1337.03|1334.63|1333.65|1331.25|0
1641374100000|2022-01-05 09:15:00|1336.13|1333.73|1337.7|1335.3|1339.29|1336.89|1336.13|1333.73|0
1641374400000|2022-01-05 09:20:00|1337.93|1335.53|1337.93|1335.53|1339.06|1336.66|1337.25|1334.85|0
1641374700000|2022-01-05 09:25:00|1337.7|1335.3|1337.48|1335.08|1338.15|1335.75|1337.25|1334.85|0
1641375000000|2022-01-05 09:30:00|1337.58|1335.18|1337.02|1334.62|1337.7|1335.3|1336.68|1334.28|0
1641375300000|2022-01-05 09:35:00|1337.13|1334.73|1335.89|1333.49|1337.47|1335.07|1335.89|1333.49|0
1641375600000|2022-01-05 09:40:00|1335.78|1333.38|1337.02|1334.62|1337.7|1335.3|1335.44|1333.04|0
1641375900000|2022-01-05 09:45:00|1336.57|1334.17|1336.57|1334.17|1337.7|1335.3|1335.66|1333.26|0
1641376200000|2022-01-05 09:50:00|1336.68|1334.28|1336.9|1334.5|1337.13|1334.73|1336.11|1333.71|0
1641376500000|2022-01-05 09:55:00|1337.02|1334.62|1337.57|1335.17|1338.25|1335.85|1336.34|1333.94|0
1641376800000|2022-01-05 10:00:00|1337.92|1335.52|1339.05|1336.65|1339.95|1337.55|1337.24|1334.84|0
1641377100000|2022-01-05 10:05:00|1339.5|1337.1|1340.62|1338.22|1341.08|1338.68|1338.82|1336.42|0
1641377400000|2022-01-05 10:10:00|1340.85|1338.45|1338.82|1336.42|1341.08|1338.68|1338.14|1335.74|0
1641377700000|2022-01-05 10:15:00|1338.59|1336.19|1338.36|1335.96|1338.82|1336.42|1338.14|1335.74|0
1641378000000|2022-01-05 10:20:00|1338.59|1336.19|1338.14|1335.74|1339.04|1336.64|1337.69|1335.29|0
1641378300000|2022-01-05 10:25:00|1338.36|1335.96|1339.72|1337.32|1339.72|1337.32|1338.24|1335.84|0
1641378600000|2022-01-05 10:30:00|1340.39|1337.99|1338.13|1335.73|1340.84|1338.44|1337.46|1335.06|0
1641378900000|2022-01-05 10:35:00|1338.36|1335.96|1336.78|1334.38|1338.36|1335.96|1336.33|1333.93|0
1641379200000|2022-01-05 10:40:00|1337|1334.6|1335.87|1333.47|1337.23|1334.83|1335.65|1333.25|0
1641379500000|2022-01-05 10:45:00|1336.1|1333.7|1336.21|1333.81|1336.78|1334.38|1335.65|1333.25|0
1641379800000|2022-01-05 10:50:00|1336.32|1333.92|1335.64|1333.24|1336.88|1334.48|1335.19|1332.79|0
1641380100000|2022-01-05 10:55:00|1335.87|1333.47|1335.87|1333.47|1337.9|1335.5|1335.64|1333.24|0
1641380400000|2022-01-05 11:00:00|1335.64|1333.24|1334.29|1331.89|1336.32|1333.92|1334.29|1331.89|0
1641380700000|2022-01-05 11:05:00|1334.51|1332.11|1334.74|1332.34|1335.19|1332.79|1333.16|1330.76|0
1641381000000|2022-01-05 11:10:00|1334.62|1332.22|1335.86|1333.46|1336.09|1333.69|1333.84|1331.44|0
1641381300000|2022-01-05 11:15:00|1335.64|1333.24|1334.96|1332.56|1336.09|1333.69|1334.06|1331.66|0
1641381600000|2022-01-05 11:20:00|1334.73|1332.33|1333.61|1331.21|1335.41|1333.01|1333.61|1331.21|0
1641381900000|2022-01-05 11:25:00|1333.15|1330.75|1333.15|1330.75|1334.96|1332.56|1332.7|1330.3|0
1641382200000|2022-01-05 11:30:00|1332.93|1330.53|1332.93|1330.53|1333.83|1331.43|1332.93|1330.53|0
1641382500000|2022-01-05 11:35:00|1332.7|1330.3|1333.38|1330.98|1333.6|1331.2|1332.7|1330.3|0
1641382800000|2022-01-05 11:40:00|1333.6|1331.2|1334.5|1332.1|1334.73|1332.33|1333.38|1330.98|0
1641383100000|2022-01-05 11:45:00|1334.28|1331.88|1334.95|1332.55|1335.4|1333|1334.05|1331.65|0
1641383400000|2022-01-05 11:50:00|1335.4|1333|1335.18|1332.78|1335.63|1333.23|1333.82|1331.42|0
1641383700000|2022-01-05 11:55:00|1335.4|1333|1335.17|1332.77|1335.63|1333.23|1334.5|1332.1|0
1641384000000|2022-01-05 12:00:00|1334.95|1332.55|1334.72|1332.32|1336.08|1333.68|1334.5|1332.1|0
1641384300000|2022-01-05 12:05:00|1334.5|1332.1|1335.12|1332.72|1336.41|1334.01|1333.59|1331.19|0
1641384600000|2022-01-05 12:10:00|1335.34|1332.94|1335.79|1333.39|1336.25|1333.85|1334.89|1332.49|0
1641384900000|2022-01-05 12:15:00|1336.02|1333.62|1335.34|1332.94|1336.47|1334.07|1334.89|1332.49|0
1641385200000|2022-01-05 12:20:00|1335.45|1333.05|1333.31|1330.91|1335.57|1333.17|1333.31|1330.91|0
1641385500000|2022-01-05 12:25:00|1333.42|1331.02|1335.56|1333.16|1335.79|1333.39|1333.08|1330.68|0
1641385800000|2022-01-05 12:30:00|1335.34|1332.94|1334.43|1332.03|1335.9|1333.5|1334.21|1331.81|0
1641386100000|2022-01-05 12:35:00|1334.66|1332.26|1333.08|1330.68|1334.88|1332.48|1333.08|1330.68|0
1641386400000|2022-01-05 12:40:00|1332.85|1330.45|1332.62|1330.22|1333.08|1330.68|1332.17|1329.77|0
1641386700000|2022-01-05 12:45:00|1332.4|1330|1330.59|1328.19|1332.62|1330.22|1330.59|1328.19|0
1641387000000|2022-01-05 12:50:00|1330.82|1328.42|1331.04|1328.64|1331.27|1328.87|1330.59|1328.19|0
1641387300000|2022-01-05 12:55:00|1330.92|1328.52|1332.39|1329.99|1332.62|1330.22|1330.59|1328.19|0
1641387600000|2022-01-05 13:00:00|1332.84|1330.44|1332.62|1330.22|1333.75|1331.35|1332.39|1329.99|0
1641387900000|2022-01-05 13:05:00|1332.84|1330.44|1332.62|1330.22|1333.97|1331.57|1332.39|1329.99|0
1641388200000|2022-01-05 13:10:00|1332.39|1329.99|1330.81|1328.41|1332.39|1329.99|1330.58|1328.18|0
1641388500000|2022-01-05 13:15:00|1330.58|1328.18|1333.29|1330.89|1334.19|1331.79|1328.89|1326.49|0
1641388800000|2022-01-05 13:20:00|1333.06|1330.66|1333.4|1331|1333.74|1331.34|1332.16|1329.76|0
1641389100000|2022-01-05 13:25:00|1333.51|1331.11|1334.19|1331.79|1335.09|1332.69|1333.29|1330.89|0
1641389400000|2022-01-05 13:30:00|1334.42|1332.02|1334.64|1332.24|1335.09|1332.69|1333.06|1330.66|0
1641389700000|2022-01-05 13:35:00|1334.87|1332.47|1333.51|1331.11|1335.09|1332.69|1332.83|1330.43|0
1641390000000|2022-01-05 13:40:00|1333.28|1330.88|1333.73|1331.33|1334.41|1332.01|1332.83|1330.43|0
1641390300000|2022-01-05 13:45:00|1333.96|1331.56|1332.6|1330.2|1334.41|1332.01|1331.7|1329.3|0
1641390600000|2022-01-05 13:50:00|1332.71|1330.31|1335.65|1333.25|1335.65|1333.25|1332.15|1329.75|0
1641390900000|2022-01-05 13:55:00|1335.54|1333.14|1335.31|1332.91|1336.67|1334.27|1335.31|1332.91|0
1641391200000|2022-01-05 14:00:00|1335.54|1333.14|1333.28|1330.88|1336.44|1334.04|1333.05|1330.65|0
1641391500000|2022-01-05 14:05:00|1332.83|1330.43|1332.37|1329.97|1333.95|1331.55|1331.92|1329.52|0
1641391800000|2022-01-05 14:10:00|1332.6|1330.2|1335.53|1333.13|1335.53|1333.13|1332.6|1330.2|0
1641392100000|2022-01-05 14:15:00|1335.76|1333.36|1335.31|1332.91|1336.44|1334.04|1334.85|1332.45|0
1641392400000|2022-01-05 14:20:00|1335.64|1333.24|1335.98|1333.58|1335.98|1333.58|1334.4|1332|0
1641392700000|2022-01-05 14:25:00|1335.76|1333.36|1333.6|1331.2|1335.86|1333.46|1332.82|1330.42|0
1641393000000|2022-01-05 14:30:00|1334.4|1332|1326.5|1324.1|1337.79|1335.39|1326.5|1324.1|0
1641393300000|2022-01-05 14:35:00|1325.82|1323.42|1328.53|1326.13|1332.14|1329.74|1324.24|1321.84|0
1641393600000|2022-01-05 14:40:00|1328.75|1326.35|1330.56|1328.16|1335.98|1333.58|1327.62|1325.22|0
1641393900000|2022-01-05 14:45:00|1330.21|1327.81|1329.2|1326.8|1331.01|1328.61|1326.27|1323.87|0
1641394200000|2022-01-05 14:50:00|1328.98|1326.58|1331.68|1329.28|1335.75|1333.35|1328.07|1325.67|0
1641394500000|2022-01-05 14:55:00|1331.45|1329.05|1333.03|1330.63|1335.07|1332.67|1331.23|1328.83|0
1641394800000|2022-01-05 15:00:00|1332.81|1330.41|1330.09|1327.69|1335.07|1332.67|1328.97|1326.57|0
1641395100000|2022-01-05 15:05:00|1329.87|1327.47|1331.56|1329.16|1333.93|1331.53|1329.87|1327.47|0
1641395400000|2022-01-05 15:10:00|1331.9|1329.5|1330.32|1327.92|1333.48|1331.08|1330.09|1327.69|0
1641395700000|2022-01-05 15:15:00|1330.54|1328.14|1331.33|1328.93|1333.03|1330.63|1330.54|1328.14|0
1641396000000|2022-01-05 15:20:00|1331.45|1329.05|1335.06|1332.66|1335.96|1333.56|1331.45|1329.05|0
1641396300000|2022-01-05 15:25:00|1335.29|1332.89|1337.77|1335.37|1339.81|1337.41|1335.29|1332.89|0
1641396600000|2022-01-05 15:30:00|1337.32|1334.92|1332.12|1329.72|1337.54|1335.14|1331.67|1329.27|0
1641396900000|2022-01-05 15:35:00|1332.34|1329.94|1332.12|1329.72|1334.38|1331.98|1331.21|1328.81|0
1641397200000|2022-01-05 15:40:00|1332.57|1330.17|1333.25|1330.85|1334.15|1331.75|1331.89|1329.49|0
1641397500000|2022-01-05 15:45:00|1333.47|1331.07|1333.02|1330.62|1334.38|1331.98|1330.99|1328.59|0
1641397800000|2022-01-05 15:50:00|1332.79|1330.39|1333.24|1330.84|1333.47|1331.07|1330.53|1328.13|0
1641398100000|2022-01-05 15:55:00|1333.02|1330.62|1333.69|1331.29|1334.15|1331.75|1331.66|1329.26|0
1641398400000|2022-01-05 16:00:00|1333.92|1331.52|1330.53|1328.13|1334.6|1332.2|1330.53|1328.13|0
1641398700000|2022-01-05 16:05:00|1330.75|1328.35|1328.72|1326.32|1331.66|1329.26|1328.04|1325.64|0
1641399000000|2022-01-05 16:10:00|1328.95|1326.55|1330.3|1327.9|1330.3|1327.9|1326.46|1324.06|0
1641399300000|2022-01-05 16:15:00|1330.07|1327.67|1330.52|1328.12|1331.65|1329.25|1330.07|1327.67|0
1641399600000|2022-01-05 16:20:00|1330.41|1328.01|1330.52|1328.12|1332.33|1329.93|1329.62|1327.22|0
1641399900000|2022-01-05 16:25:00|1330.63|1328.23|1333.23|1330.83|1333.23|1330.83|1330.52|1328.12|0
1641400200000|2022-01-05 16:30:00|1332.55|1330.15|1328.94|1326.54|1333.46|1331.06|1328.49|1326.09|0
1641400500000|2022-01-05 16:35:00|1329.39|1326.99|1330.07|1327.67|1330.29|1327.89|1327.81|1325.41|0
1641400800000|2022-01-05 16:40:00|1329.84|1327.44|1325.55|1323.15|1330.29|1327.89|1325.1|1322.7|0
1641401100000|2022-01-05 16:45:00|1326|1323.6|1326|1323.6|1327.35|1324.95|1324.87|1322.47|0
1641401400000|2022-01-05 16:50:00|1326.23|1323.83|1325.32|1322.92|1326.9|1324.5|1324.87|1322.47|0
1641401700000|2022-01-05 16:55:00|1325.55|1323.15|1326.9|1324.5|1327.8|1325.4|1325.32|1322.92|0
1641402000000|2022-01-05 17:00:00|1326.67|1324.27|1329.61|1327.21|1329.61|1327.21|1325.55|1323.15|0
1641402300000|2022-01-05 17:05:00|1329.38|1326.98|1328.48|1326.08|1330.06|1327.66|1327.35|1324.95|0
1641402600000|2022-01-05 17:10:00|1328.25|1325.85|1329.83|1327.43|1329.83|1327.43|1328.25|1325.85|0
1641402900000|2022-01-05 17:15:00|1330.06|1327.66|1331.18|1328.78|1331.41|1329.01|1329.38|1326.98|0
1641403200000|2022-01-05 17:20:00|1330.96|1328.56|1331.41|1329.01|1332.09|1329.69|1330.05|1327.65|0
1641403500000|2022-01-05 17:25:00|1331.63|1329.23|1332.54|1330.14|1333.22|1330.82|1331.41|1329.01|0
1641403800000|2022-01-05 17:30:00|1332.31|1329.91|1329.6|1327.2|1332.54|1330.14|1328.92|1326.52|0
1641404100000|2022-01-05 17:35:00|1329.37|1326.97|1324.63|1322.23|1329.6|1327.2|1323.95|1321.55|0
1641404400000|2022-01-05 17:40:00|1324.41|1322.01|1323.73|1321.33|1325.98|1323.58|1322.6|1320.2|0
1641404700000|2022-01-05 17:45:00|1323.95|1321.55|1322.37|1319.97|1324.18|1321.78|1321.24|1318.84|0
1641405000000|2022-01-05 17:50:00|1322.6|1320.2|1323.5|1321.1|1323.72|1321.32|1321.02|1318.62|0
1641405300000|2022-01-05 17:55:00|1323.27|1320.87|1321.24|1318.84|1323.72|1321.32|1321.02|1318.62|0
1641405600000|2022-01-05 18:00:00|1321.02|1318.62|1321.69|1319.29|1322.14|1319.74|1319.89|1317.49|0
1641405900000|2022-01-05 18:05:00|1321.92|1319.52|1318.17|1315.77|1324.87|1322.47|1317.27|1314.87|0
1641406200000|2022-01-05 18:10:00|1317.94|1315.54|1318.17|1315.77|1318.85|1316.45|1315.92|1313.52|0
1641406500000|2022-01-05 18:15:00|1318.39|1315.99|1318.84|1316.44|1320.42|1318.02|1318.39|1315.99|0
1641406800000|2022-01-05 18:20:00|1319.07|1316.67|1321.1|1318.7|1322.22|1319.82|1319.07|1316.67|0
1641407100000|2022-01-05 18:25:00|1321.55|1319.15|1320.87|1318.47|1321.77|1319.37|1320.42|1318.02|0
1641407400000|2022-01-05 18:30:00|1321.09|1318.69|1321.2|1318.8|1323.12|1320.72|1320.64|1318.24|0
1641407700000|2022-01-05 18:35:00|1321.09|1318.69|1321.32|1318.92|1322.22|1319.82|1319.29|1316.89|0
1641408000000|2022-01-05 18:40:00|1321.09|1318.69|1321.31|1318.91|1322.89|1320.49|1320.64|1318.24|0
1641408300000|2022-01-05 18:45:00|1321.09|1318.69|1319.06|1316.66|1322.22|1319.82|1318.61|1316.21|0
1641408600000|2022-01-05 18:50:00|1319.51|1317.11|1319.96|1317.56|1320.64|1318.24|1318.83|1316.43|0
1641408900000|2022-01-05 18:55:00|1320.18|1317.78|1320.63|1318.23|1321.09|1318.69|1319.06|1316.66|0
1641409200000|2022-01-05 19:00:00|1320.52|1318.12|1315.45|1313.05|1329.43|1327.03|1315.45|1313.05|0
1641409500000|2022-01-05 19:05:00|1316.13|1313.73|1310.67|1308.27|1318.1|1315.7|1310.05|1307.65|0
1641409800000|2022-01-05 19:10:00|1311.12|1308.72|1304.16|1301.76|1311.35|1308.95|1301.12|1298.72|0
1641410100000|2022-01-05 19:15:00|1303.93|1301.53|1300.37|1297.97|1308.2|1305.8|1299.34|1296.94|0
1641410400000|2022-01-05 19:20:00|1300.71|1298.31|1300.71|1298.31|1304.08|1301.68|1298.69|1296.29|0
1641410700000|2022-01-05 19:25:00|1301.16|1298.76|1299.14|1296.74|1304.98|1302.58|1298.02|1295.62|0
1641411000000|2022-01-05 19:30:00|1299.59|1297.19|1291.96|1289.56|1303.41|1301.01|1291.74|1289.34|0
1641411300000|2022-01-05 19:35:00|1292.19|1289.79|1289.94|1287.54|1295.58|1293.18|1287.7|1285.3|0
1641411600000|2022-01-05 19:40:00|1289.05|1286.65|1280.99|1278.59|1289.05|1286.65|1280.99|1278.59|0
1641411900000|2022-01-05 19:45:00|1281.21|1278.81|1285.91|1283.51|1286.13|1283.73|1279.65|1277.25|0
1641412200000|2022-01-05 19:50:00|1286.13|1283.73|1285.87|1283.47|1288.82|1286.42|1282.06|1279.66|0
1641412500000|2022-01-05 19:55:00|1284.97|1282.57|1283.85|1281.45|1285.42|1283.02|1281.84|1279.44|0
1641412800000|2022-01-05 20:00:00|1282.96|1280.56|1275.79|1273.39|1282.96|1280.56|1275.79|1273.39|0
1641413100000|2022-01-05 20:05:00|1276.02|1273.62|1273.94|1271.54|1277.58|1275.18|1266.38|1263.98|0
1641413400000|2022-01-05 20:10:00|1273.49|1271.09|1275.94|1273.54|1278.18|1275.78|1271.7|1269.3|0
1641413700000|2022-01-05 20:15:00|1275.72|1273.32|1275.27|1272.87|1277.06|1274.66|1272.59|1270.19|0
1641414000000|2022-01-05 20:20:00|1274.71|1272.31|1273.71|1271.31|1276.61|1274.21|1271.25|1268.85|0
1641414300000|2022-01-05 20:25:00|1273.26|1270.86|1272.14|1269.74|1276.61|1274.21|1271.03|1268.63|0
1641414600000|2022-01-05 20:30:00|1271.03|1268.63|1271.47|1269.07|1274.87|1272.47|1269.02|1266.62|0
1641414900000|2022-01-05 20:35:00|1271.8|1269.4|1272.49|1270.09|1279.29|1276.89|1269.24|1266.84|0
1641415200000|2022-01-05 20:40:00|1273.16|1270.76|1270.75|1268.35|1275.85|1273.45|1270.52|1268.12|0
1641415500000|2022-01-05 20:45:00|1271.19|1268.79|1264.05|1261.65|1271.19|1268.79|1264.05|1261.65|0
1641415800000|2022-01-05 20:50:00|1262.04|1259.64|1264.27|1261.87|1268.29|1265.89|1262.04|1259.64|0
1641416100000|2022-01-05 20:55:00|1264.72|1262.32|1254.5|1252.1|1264.94|1262.54|1254.28|1251.88|0
1641416400000|2022-01-05 21:00:00|1255.61|1253.21|1254.28|1251.88|1257.17|1254.77|1253.16|1250.76|0
1641416700000|2022-01-05 21:05:00|1254.5|1252.1|1258.5|1256.1|1259.62|1257.22|1253.39|1250.99|0
1641417000000|2022-01-05 21:10:00|1258.72|1256.32|1260.73|1258.33|1261.17|1258.77|1257.83|1255.43|0
1641417300000|2022-01-05 21:15:00|1260.48|1257.68|1260.03|1257.23|1261.15|1258.35|1259.81|1257.01|0
1641417600000|2022-01-05 21:20:00|1260.48|1257.68|1259.14|1256.34|1260.59|1257.79|1258.7|1255.9|0
1641417900000|2022-01-05 21:25:00|1259.03|1256.23|1258.03|1255.23|1259.14|1256.34|1258.03|1255.23|0
1641418200000|2022-01-05 21:30:00|1258.25|1255.45|1258.03|1255.23|1258.47|1255.67|1258.03|1255.23|0
1641418500000|2022-01-05 21:35:00|1258.25|1255.45|1258.02|1255.22|1258.25|1255.45|1258.02|1255.22|0
1641418800000|2022-01-05 21:40:00|1258.25|1255.45|1256.24|1253.44|1258.25|1255.45|1256.24|1253.44|0
1641419100000|2022-01-05 21:45:00|1257.02|1254.22|1255.8|1253|1257.8|1255|1255.35|1252.55|0
1641419400000|2022-01-05 21:50:00|1256.02|1253.22|1255.35|1252.55|1257.13|1254.33|1255.13|1252.33|0
1641419700000|2022-01-05 21:55:00|1255.13|1252.33|1255.23|1252.43|1255.57|1252.77|1253.57|1250.77|0
1641420000000|2022-01-05 22:00:00|1255.17|1252.37|1254.72|1251.92|1255.23|1252.43|1254.72|1251.92|0
1641420300000|2022-01-05 22:05:00|1255.33|1252.53|1254.85|1252.05|1255.46|1252.66|1254.82|1252.02|0
1641420600000|2022-01-05 22:10:00|1254.88|1252.08|1254.62|1251.82|1255.49|1252.69|1254.62|1251.82|0
1641420900000|2022-01-05 22:15:00|1254.59|1251.79|1255.13|1252.33|1255.23|1252.43|1254.59|1251.79|0
1641421200000|2022-01-05 22:20:00|1255.26|1252.46|1255.2|1252.4|1255.36|1252.56|1255.04|1252.24|0
1641421500000|2022-01-05 22:25:00|1255.22|1252.42|1255.17|1252.37|1255.55|1252.75|1255.17|1252.37|0
1641421800000|2022-01-05 22:30:00|1255.23|1252.43|1254.92|1252.12|1255.27|1252.47|1254.92|1252.12|0
1641422100000|2022-01-05 22:35:00|1254.85|1252.05|1254.92|1252.12|1254.95|1252.15|1254.85|1252.05|0
1641422400000|2022-01-05 22:40:00|1254.85|1252.05|1254.79|1251.99|1254.85|1252.05|1254.72|1251.92|0
1641422700000|2022-01-05 22:45:00|1254.82|1252.02|1254.9|1252.1|1255.08|1252.28|1254.72|1251.92|0
1641423000000|2022-01-05 22:50:00|1255.09|1252.29|1255.03|1252.23|1255.45|1252.65|1255.03|1252.23|0
1641423300000|2022-01-05 22:55:00|1255.05|1252.25|1255.11|1252.31|1256.05|1253.25|1255.05|1252.25|0
1641423600000|2022-01-05 23:00:00|1256.32|1253.52|1251.99|1249.19|1257.11|1254.31|1251.99|1249.19|0
1641423900000|2022-01-05 23:05:00|1252.21|1249.41|1249.1|1246.3|1252.43|1249.63|1246.66|1243.86|0
1641424200000|2022-01-05 23:10:00|1249.54|1246.74|1250.43|1247.63|1250.43|1247.63|1248.65|1245.85|0
1641424500000|2022-01-05 23:15:00|1251.1|1248.3|1252.87|1250.07|1253.32|1250.52|1250.87|1248.07|0
1641424800000|2022-01-05 23:20:00|1252.76|1249.96|1255.54|1252.74|1255.77|1252.97|1252.43|1249.63|0
1641425100000|2022-01-05 23:25:00|1255.77|1252.97|1258.21|1255.41|1258.21|1255.41|1255.76|1252.96|0
1641425400000|2022-01-05 23:30:00|1258.43|1255.63|1259.1|1256.3|1259.77|1256.97|1257.77|1254.97|0
1641425700000|2022-01-05 23:35:00|1259.32|1256.52|1258.21|1255.41|1259.32|1256.52|1256.21|1253.41|0
1641426000000|2022-01-05 23:40:00|1258.43|1255.63|1258.98|1256.18|1259.2|1256.4|1256.87|1254.07|0
1641426300000|2022-01-05 23:45:00|1258.87|1256.07|1258.21|1255.41|1259.32|1256.52|1257.32|1254.52|0
1641426600000|2022-01-05 23:50:00|1258.31|1255.51|1258.87|1256.07|1259.32|1256.52|1258.2|1255.4|0
1641426900000|2022-01-05 23:55:00|1259.09|1256.29|1260.87|1258.07|1261.32|1258.52|1259.09|1256.29|0
1641427200000|2022-01-06 00:00:00|1260.65|1257.85|1262.32|1259.52|1262.32|1259.52|1260.65|1257.85|0
1641427500000|2022-01-06 00:05:00|1262.09|1259.29|1261.32|1258.52|1263.32|1260.52|1260.2|1257.4|0
1641427800000|2022-01-06 00:10:00|1261.54|1258.74|1263.77|1260.97|1263.77|1260.97|1261.54|1258.74|0
1641428100000|2022-01-06 00:15:00|1263.99|1261.19|1263.1|1260.3|1264.88|1262.08|1263.1|1260.3|0
1641428400000|2022-01-06 00:20:00|1262.87|1260.07|1261.09|1258.29|1263.76|1260.96|1260.97|1258.17|0
1641428700000|2022-01-06 00:25:00|1261.31|1258.51|1263.32|1260.52|1263.54|1260.74|1261.31|1258.51|0
1641429000000|2022-01-06 00:30:00|1263.09|1260.29|1263.31|1260.51|1264.87|1262.07|1262.65|1259.85|0
1641429300000|2022-01-06 00:35:00|1263.42|1260.62|1259.08|1256.28|1263.76|1260.96|1259.08|1256.28|0
1641429600000|2022-01-06 00:40:00|1259.3|1256.5|1257.07|1254.27|1259.3|1256.5|1257.07|1254.27|0
1641429900000|2022-01-06 00:45:00|1256.85|1254.05|1259.08|1256.28|1259.3|1256.5|1255.07|1252.27|0
1641430200000|2022-01-06 00:50:00|1258.85|1256.05|1261.08|1258.28|1261.53|1258.73|1258.85|1256.05|0
1641430500000|2022-01-06 00:55:00|1260.86|1258.06|1260.63|1257.83|1260.86|1258.06|1259.74|1256.94|0
1641430800000|2022-01-06 01:00:00|1260.85|1258.05|1261.74|1258.94|1262.19|1259.39|1257.96|1255.16|0
1641431100000|2022-01-06 01:05:00|1261.52|1258.72|1254.95|1252.15|1261.74|1258.94|1254.95|1252.15|0
1641431400000|2022-01-06 01:10:00|1255.29|1252.49|1255.51|1252.71|1256.84|1254.04|1252.72|1249.92|0
1641431700000|2022-01-06 01:15:00|1255.73|1252.93|1258.18|1255.38|1259.07|1256.27|1255.73|1252.93|0
1641432000000|2022-01-06 01:20:00|1258.4|1255.6|1259.07|1256.27|1259.07|1256.27|1257.61|1254.81|0
1641432300000|2022-01-06 01:25:00|1259.29|1256.49|1259.73|1256.93|1260.18|1257.38|1259.07|1256.27|0
1641432600000|2022-01-06 01:30:00|1259.51|1256.71|1264.63|1261.83|1264.63|1261.83|1257.73|1254.93|0
1641432900000|2022-01-06 01:35:00|1264.41|1261.61|1260.62|1257.82|1264.85|1262.05|1260.62|1257.82|0
1641433200000|2022-01-06 01:40:00|1260.84|1258.04|1261.95|1259.15|1262.06|1259.26|1259.28|1256.48|0
1641433500000|2022-01-06 01:45:00|1262.06|1259.26|1260.95|1258.15|1263.07|1260.27|1259.73|1256.93|0
1641433800000|2022-01-06 01:50:00|1260.84|1258.04|1262.4|1259.6|1262.84|1260.04|1260.84|1258.04|0
1641434100000|2022-01-06 01:55:00|1261.95|1259.15|1260.61|1257.81|1262.17|1259.37|1259.72|1256.92|0
1641434400000|2022-01-06 02:00:00|1261.17|1258.37|1259.16|1256.36|1261.17|1258.37|1257.5|1254.7|0
1641434700000|2022-01-06 02:05:00|1259.05|1256.25|1257.27|1254.47|1259.38|1256.58|1257.05|1254.25|0
1641435000000|2022-01-06 02:10:00|1257.05|1254.25|1258.38|1255.58|1259.94|1257.14|1257.05|1254.25|0
1641435300000|2022-01-06 02:15:00|1258.6|1255.8|1257.71|1254.91|1258.6|1255.8|1254.38|1251.58|0
1641435600000|2022-01-06 02:20:00|1257.82|1255.02|1256.93|1254.13|1258.26|1255.46|1255.93|1253.13|0
1641435900000|2022-01-06 02:25:00|1256.82|1254.02|1253.7|1250.9|1257.04|1254.24|1253.26|1250.46|0
1641436200000|2022-01-06 02:30:00|1253.48|1250.68|1255.64|1252.84|1256.37|1253.57|1253.26|1250.46|0
1641436500000|2022-01-06 02:35:00|1255.86|1253.06|1254.63|1251.83|1255.86|1253.06|1254.08|1251.28|0
1641436800000|2022-01-06 02:40:00|1254.53|1251.73|1252.08|1249.28|1254.53|1251.73|1250.96|1248.16|0
1641437100000|2022-01-06 02:45:00|1251.85|1249.05|1252.3|1249.5|1252.3|1249.5|1250.96|1248.16|0
1641437400000|2022-01-06 02:50:00|1252.18|1249.38|1253.19|1250.39|1253.19|1250.39|1251.85|1249.05|0
1641437700000|2022-01-06 02:55:00|1252.96|1250.16|1255.74|1252.94|1255.86|1253.06|1252.29|1249.49|0
1641438000000|2022-01-06 03:00:00|1255.86|1253.06|1255.63|1252.83|1256.3|1253.5|1254.96|1252.16|0
1641438300000|2022-01-06 03:05:00|1255.74|1252.94|1254.29|1251.49|1255.85|1253.05|1254.18|1251.38|0
1641438600000|2022-01-06 03:10:00|1254.07|1251.27|1251.18|1248.38|1254.07|1251.27|1249.62|1246.82|0
1641438900000|2022-01-06 03:15:00|1251.4|1248.6|1250.73|1247.93|1251.84|1249.04|1249.72|1246.92|0
1641439200000|2022-01-06 03:20:00|1250.51|1247.71|1252.06|1249.26|1252.51|1249.71|1249.84|1247.04|0
1641439500000|2022-01-06 03:25:00|1251.84|1249.04|1252.73|1249.93|1252.95|1250.15|1250.73|1247.93|0
1641439800000|2022-01-06 03:30:00|1252.51|1249.71|1251.61|1248.81|1252.51|1249.71|1250.61|1247.81|0
1641440100000|2022-01-06 03:35:00|1251.28|1248.48|1252.28|1249.48|1253.39|1250.59|1250.72|1247.92|0
1641440400000|2022-01-06 03:40:00|1252.16|1249.36|1246.27|1243.47|1252.16|1249.36|1246.27|1243.47|0
1641440700000|2022-01-06 03:45:00|1246.5|1243.7|1243.16|1240.36|1246.6|1243.8|1242.72|1239.92|0
1641441000000|2022-01-06 03:50:00|1243.38|1240.58|1239.83|1237.03|1243.93|1241.13|1239.83|1237.03|0
1641441300000|2022-01-06 03:55:00|1240.05|1237.25|1238.49|1235.69|1240.72|1237.92|1238.05|1235.25|0
1641441600000|2022-01-06 04:00:00|1238.94|1236.14|1238.49|1235.69|1240.05|1237.25|1238.27|1235.47|0
1641441900000|2022-01-06 04:05:00|1238.05|1235.25|1239.71|1236.91|1239.82|1237.02|1237.83|1235.03|0
1641442200000|2022-01-06 04:10:00|1239.16|1236.36|1239.38|1236.58|1239.6|1236.8|1238.27|1235.47|0
1641442500000|2022-01-06 04:15:00|1239.16|1236.36|1238.04|1235.24|1239.6|1236.8|1237.82|1235.02|0
1641442800000|2022-01-06 04:20:00|1238.15|1235.35|1237.82|1235.02|1239.6|1236.8|1237.82|1235.02|0
1641443100000|2022-01-06 04:25:00|1238.04|1235.24|1238.26|1235.46|1238.93|1236.13|1237.82|1235.02|0
1641443400000|2022-01-06 04:30:00|1238.48|1235.68|1238.04|1235.24|1238.59|1235.79|1237.82|1235.02|0
1641443700000|2022-01-06 04:35:00|1237.82|1235.02|1238.04|1235.24|1238.26|1235.46|1237.82|1235.02|0
1641444000000|2022-01-06 04:40:00|1238.26|1235.46|1235.26|1232.46|1238.26|1235.46|1233.38|1230.58|0
1641444300000|2022-01-06 04:45:00|1235.37|1232.57|1234.56|1231.76|1236.26|1233.46|1234.12|1231.32|0
1641444600000|2022-01-06 04:50:00|1234.79|1231.99|1235.23|1232.43|1236.56|1233.76|1234.56|1231.76|0
1641444900000|2022-01-06 04:55:00|1235.01|1232.21|1234.78|1231.98|1235.23|1232.43|1233.9|1231.1|0
1641445200000|2022-01-06 05:00:00|1234.56|1231.76|1233.89|1231.09|1235|1232.2|1233.89|1231.09|0
1641445500000|2022-01-06 05:05:00|1234.12|1231.32|1236.55|1233.75|1237.88|1235.08|1233.89|1231.09|0
1641445800000|2022-01-06 05:10:00|1236.77|1233.97|1236.77|1233.97|1236.99|1234.19|1234.78|1231.98|0
1641446100000|2022-01-06 05:15:00|1236.66|1233.86|1238.54|1235.74|1238.77|1235.97|1236.21|1233.41|0
1641446400000|2022-01-06 05:20:00|1238.32|1235.52|1238.77|1235.97|1238.87|1236.07|1237.32|1234.52|0
1641446700000|2022-01-06 05:25:00|1238.76|1235.96|1241.43|1238.63|1241.43|1238.63|1238.1|1235.3|0
1641447000000|2022-01-06 05:30:00|1241.2|1238.4|1239.53|1236.73|1241.2|1238.4|1239.53|1236.73|0
1641447300000|2022-01-06 05:35:00|1239.65|1236.85|1239.87|1237.07|1241.2|1238.4|1239.43|1236.63|0
1641447600000|2022-01-06 05:40:00|1239.65|1236.85|1239.87|1237.07|1240.31|1237.51|1238.54|1235.74|0
1641447900000|2022-01-06 05:45:00|1239.65|1236.85|1240.31|1237.51|1240.98|1238.18|1239.42|1236.62|0
1641448200000|2022-01-06 05:50:00|1240.53|1237.73|1238.09|1235.29|1240.53|1237.73|1238.09|1235.29|0
1641448500000|2022-01-06 05:55:00|1238.31|1235.51|1239.86|1237.06|1240.97|1238.17|1237.53|1234.73|0
1641448800000|2022-01-06 06:00:00|1239.97|1237.17|1239.3|1236.5|1240.31|1237.51|1236.76|1233.96|0
1641449100000|2022-01-06 06:05:00|1239.2|1236.4|1237.2|1234.4|1239.3|1236.5|1237.2|1234.4|0
1641449400000|2022-01-06 06:10:00|1237.42|1234.62|1235.42|1232.62|1238.08|1235.28|1235.42|1232.62|0
1641449700000|2022-01-06 06:15:00|1235.64|1232.84|1234.98|1232.18|1235.87|1233.07|1234.54|1231.74|0
1641450000000|2022-01-06 06:20:00|1234.76|1231.96|1237.19|1234.39|1237.19|1234.39|1234.53|1231.73|0
1641450300000|2022-01-06 06:25:00|1237.64|1234.84|1238.08|1235.28|1238.97|1236.17|1237.41|1234.61|0
1641450600000|2022-01-06 06:30:00|1238.41|1235.61|1237.86|1235.06|1238.97|1236.17|1237.86|1235.06|0
1641450900000|2022-01-06 06:35:00|1238.3|1235.5|1241.63|1238.83|1241.85|1239.05|1238.3|1235.5|0
1641451200000|2022-01-06 06:40:00|1241.62|1238.82|1242.07|1239.27|1242.07|1239.27|1240.74|1237.94|0
1641451500000|2022-01-06 06:45:00|1242.29|1239.49|1240.73|1237.93|1242.51|1239.71|1240.29|1237.49|0
1641451800000|2022-01-06 06:50:00|1240.51|1237.71|1240.07|1237.27|1240.84|1238.04|1239.18|1236.38|0
1641452100000|2022-01-06 06:55:00|1240.51|1237.71|1241.17|1238.37|1241.84|1239.04|1239.84|1237.04|0
1641452400000|2022-01-06 07:00:00|1241.4|1238.6|1246.39|1243.59|1246.5|1243.7|1240.29|1237.49|0
1641452700000|2022-01-06 07:05:00|1246.5|1243.7|1246.94|1244.14|1248.28|1245.48|1245.84|1243.04|0
1641453000000|2022-01-06 07:10:00|1246.72|1243.92|1248.72|1245.92|1248.72|1245.92|1246.5|1243.7|0
1641453300000|2022-01-06 07:15:00|1248.94|1246.14|1249.83|1247.03|1250.28|1247.48|1247.83|1245.03|0
1641453600000|2022-01-06 07:20:00|1250.05|1247.25|1253.83|1251.03|1253.83|1251.03|1250.05|1247.25|0
1641453900000|2022-01-06 07:25:00|1254.05|1251.25|1256.5|1253.7|1256.5|1253.7|1253.27|1250.47|0
1641454200000|2022-01-06 07:30:00|1256.72|1253.92|1251.6|1248.8|1257.84|1255.04|1251.6|1248.8|0
1641454500000|2022-01-06 07:35:00|1251.83|1249.03|1258.5|1255.7|1258.5|1255.7|1251.71|1248.91|0
1641454800000|2022-01-06 07:40:00|1258.28|1255.48|1256.82|1254.02|1259.17|1256.37|1256.27|1253.47|0
1641455100000|2022-01-06 07:45:00|1256.72|1253.92|1254.94|1252.14|1256.94|1254.14|1253.16|1250.36|0
1641455400000|2022-01-06 07:50:00|1255.16|1252.36|1251.82|1249.02|1255.16|1252.36|1250.26|1247.46|0
1641455700000|2022-01-06 07:55:00|1252.04|1249.24|1250.48|1247.68|1252.26|1249.46|1250.48|1247.68|0
1641456000000|2022-01-06 08:00:00|1251.37|1248.57|1256.82|1254.02|1256.93|1254.13|1249.82|1247.02|0
1641456300000|2022-01-06 08:05:00|1256.07|1253.67|1254.61|1252.21|1257.85|1255.45|1254.06|1251.66|0
1641456600000|2022-01-06 08:10:00|1254.39|1251.99|1252.5|1250.1|1256.29|1253.89|1251.39|1248.99|0
1641456900000|2022-01-06 08:15:00|1252.28|1249.88|1254.28|1251.88|1254.28|1251.88|1251.61|1249.21|0
1641457200000|2022-01-06 08:20:00|1253.84|1251.44|1247.75|1245.35|1254.95|1252.55|1247.2|1244.8|0
1641457500000|2022-01-06 08:25:00|1247.42|1245.02|1247.64|1245.24|1248.76|1246.36|1244.76|1242.36|0
1641457800000|2022-01-06 08:30:00|1247.42|1245.02|1247.64|1245.24|1249.42|1247.02|1246.09|1243.69|0
1641458100000|2022-01-06 08:35:00|1246.98|1244.58|1248.61|1246.21|1248.61|1246.21|1243.42|1241.02|0
1641458400000|2022-01-06 08:40:00|1248.83|1246.43|1248.38|1245.98|1251.27|1248.87|1248.16|1245.76|0
1641458700000|2022-01-06 08:45:00|1248.16|1245.76|1252.38|1249.98|1252.38|1249.98|1247.72|1245.32|0
1641459000000|2022-01-06 08:50:00|1252.48|1250.08|1254.15|1251.75|1254.15|1251.75|1248.82|1246.42|0
1641459300000|2022-01-06 08:55:00|1254.37|1251.97|1256.92|1254.52|1258.81|1256.41|1253.71|1251.31|0
1641459600000|2022-01-06 09:00:00|1257.26|1254.86|1251.7|1249.3|1258.14|1255.74|1251.04|1248.64|0
1641459900000|2022-01-06 09:05:00|1252.15|1249.75|1252.81|1250.41|1253.48|1251.08|1250.37|1247.97|0
1641460200000|2022-01-06 09:10:00|1253.03|1250.63|1253.92|1251.52|1254.81|1252.41|1252.59|1250.19|0
1641460500000|2022-01-06 09:15:00|1254.14|1251.74|1255.57|1253.17|1257.47|1255.07|1253.7|1251.3|0
1641460800000|2022-01-06 09:20:00|1255.35|1252.95|1256.01|1253.61|1256.68|1254.28|1254.01|1251.61|0
1641461100000|2022-01-06 09:25:00|1256.23|1253.83|1252.9|1250.5|1257.35|1254.95|1252.9|1250.5|0
1641461400000|2022-01-06 09:30:00|1252.68|1250.28|1250.01|1247.61|1253.56|1251.16|1250.01|1247.61|0
1641461700000|2022-01-06 09:35:00|1250.23|1247.83|1251.67|1249.27|1252.56|1250.16|1249.45|1247.05|0
1641462000000|2022-01-06 09:40:00|1251.78|1249.38|1251.56|1249.16|1252.23|1249.83|1249.56|1247.16|0
1641462300000|2022-01-06 09:45:00|1251.34|1248.94|1251.34|1248.94|1252.45|1250.05|1250|1247.6|0
1641462600000|2022-01-06 09:50:00|1251.67|1249.27|1252.22|1249.82|1254.45|1252.05|1250.89|1248.49|0
1641462900000|2022-01-06 09:55:00|1252|1249.6|1254.22|1251.82|1254.22|1251.82|1248.89|1246.49|0
1641463200000|2022-01-06 10:00:00|1254.67|1252.27|1254.66|1252.26|1255.33|1252.93|1253.11|1250.71|0
1641463500000|2022-01-06 10:05:00|1254.89|1252.49|1256.89|1254.49|1257.78|1255.38|1254.66|1252.26|0
1641463800000|2022-01-06 10:10:00|1256.66|1254.26|1258.44|1256.04|1258.89|1256.49|1256.66|1254.26|0
1641464100000|2022-01-06 10:15:00|1258.66|1256.26|1257.21|1254.81|1258.89|1256.49|1256.66|1254.26|0
1641464400000|2022-01-06 10:20:00|1257.33|1254.93|1260.89|1258.49|1261.55|1259.15|1257.33|1254.93|0
1641464700000|2022-01-06 10:25:00|1260.66|1258.26|1260.44|1258.04|1261.55|1259.15|1259.55|1257.15|0
1641465000000|2022-01-06 10:30:00|1260.32|1257.92|1261.43|1259.03|1262.66|1260.26|1259.88|1257.48|0
1641465300000|2022-01-06 10:35:00|1261.55|1259.15|1263.69|1261.29|1264.26|1261.86|1261.55|1259.15|0
1641465600000|2022-01-06 10:40:00|1263.47|1261.07|1258.34|1255.94|1264.58|1262.18|1256.56|1254.16|0
1641465900000|2022-01-06 10:45:00|1258.45|1256.05|1260.35|1257.95|1260.57|1258.17|1258.12|1255.72|0
1641466200000|2022-01-06 10:50:00|1260.12|1257.72|1257.9|1255.5|1261.46|1259.06|1257.45|1255.05|0
1641466500000|2022-01-06 10:55:00|1258.34|1255.94|1258.34|1255.94|1259.45|1257.05|1257.45|1255.05|0
1641466800000|2022-01-06 11:00:00|1258.56|1256.16|1260.79|1258.39|1261.45|1259.05|1257.56|1255.16|0
1641467100000|2022-01-06 11:05:00|1261.23|1258.83|1257.89|1255.49|1262.12|1259.72|1257.89|1255.49|0
1641467400000|2022-01-06 11:10:00|1258.11|1255.71|1257.11|1254.71|1258.56|1256.16|1256.55|1254.15|0
1641467700000|2022-01-06 11:15:00|1257.89|1255.49|1257.44|1255.04|1258.11|1255.71|1256.11|1253.71|0
1641468000000|2022-01-06 11:20:00|1257.67|1255.27|1255.22|1252.82|1258.33|1255.93|1254.99|1252.59|0
1641468300000|2022-01-06 11:25:00|1255.44|1253.04|1255.54|1253.14|1257.22|1254.82|1254.55|1252.15|0
1641468600000|2022-01-06 11:30:00|1255.44|1253.04|1257.66|1255.26|1258.33|1255.93|1254.55|1252.15|0
1641468900000|2022-01-06 11:35:00|1257.99|1255.59|1254.77|1252.37|1257.99|1255.59|1254.1|1251.7|0
1641469200000|2022-01-06 11:40:00|1254.54|1252.14|1254.99|1252.59|1257.21|1254.81|1253.88|1251.48|0
1641469500000|2022-01-06 11:45:00|1255.21|1252.81|1252.1|1249.7|1255.88|1253.48|1251.87|1249.47|0
1641469800000|2022-01-06 11:50:00|1252.32|1249.92|1255.87|1253.47|1255.87|1253.47|1252.09|1249.69|0
1641470100000|2022-01-06 11:55:00|1255.65|1253.25|1254.32|1251.92|1255.87|1253.47|1253.87|1251.47|0
1641470400000|2022-01-06 12:00:00|1253.87|1251.47|1257.53|1255.13|1258.76|1256.36|1253.87|1251.47|0
1641470700000|2022-01-06 12:05:00|1257.65|1255.25|1258.76|1256.36|1259.43|1257.03|1257.2|1254.8|0
1641471000000|2022-01-06 12:10:00|1258.98|1256.58|1259.21|1256.81|1259.87|1257.47|1258.32|1255.92|0
1641471300000|2022-01-06 12:15:00|1259.43|1257.03|1257.87|1255.47|1259.87|1257.47|1257.87|1255.47|0
1641471600000|2022-01-06 12:20:00|1257.98|1255.58|1254.53|1252.13|1258.09|1255.69|1253.64|1251.24|0
1641471900000|2022-01-06 12:25:00|1254.97|1252.57|1251.64|1249.24|1255.08|1252.68|1250.97|1248.57|0
1641472200000|2022-01-06 12:30:00|1251.42|1249.02|1251.97|1249.57|1254.08|1251.68|1251.19|1248.79|0
1641472500000|2022-01-06 12:35:00|1251.64|1249.24|1255.19|1252.79|1256.08|1253.68|1251.64|1249.24|0
1641472800000|2022-01-06 12:40:00|1254.97|1252.57|1251.86|1249.46|1255.19|1252.79|1251.63|1249.23|0
1641473100000|2022-01-06 12:45:00|1251.96|1249.56|1251.63|1249.23|1252.08|1249.68|1250.74|1248.34|0
1641473400000|2022-01-06 12:50:00|1251.74|1249.34|1253.63|1251.23|1254.3|1251.9|1251.41|1249.01|0
1641473700000|2022-01-06 12:55:00|1253.85|1251.45|1254.52|1252.12|1255.19|1252.79|1252.74|1250.34|0
1641474000000|2022-01-06 13:00:00|1254.07|1251.67|1254.29|1251.89|1256.08|1253.68|1252.52|1250.12|0
1641474300000|2022-01-06 13:05:00|1254.07|1251.67|1255.29|1252.89|1255.63|1253.23|1252.96|1250.56|0
1641474600000|2022-01-06 13:10:00|1255.4|1253|1256.74|1254.34|1257.18|1254.78|1254.51|1252.11|0
1641474900000|2022-01-06 13:15:00|1256.96|1254.56|1259.18|1256.78|1259.63|1257.23|1256.52|1254.12|0
1641475200000|2022-01-06 13:20:00|1259.41|1257.01|1256.96|1254.56|1260.3|1257.9|1256.74|1254.34|0
1641475500000|2022-01-06 13:25:00|1257.18|1254.78|1257.95|1255.55|1258.07|1255.67|1256.51|1254.11|0
1641475800000|2022-01-06 13:30:00|1258.18|1255.78|1254.95|1252.55|1258.96|1256.56|1254.29|1251.89|0
1641476100000|2022-01-06 13:35:00|1255.17|1252.77|1256.39|1253.99|1256.73|1254.33|1254.73|1252.33|0
1641476400000|2022-01-06 13:40:00|1256.06|1253.66|1256.95|1254.55|1257.4|1255|1254.28|1251.88|0
1641476700000|2022-01-06 13:45:00|1257.17|1254.77|1254.06|1251.66|1257.62|1255.22|1253.61|1251.21|0
1641477000000|2022-01-06 13:50:00|1253.84|1251.44|1255.84|1253.44|1255.84|1253.44|1252.95|1250.55|0
1641477300000|2022-01-06 13:55:00|1255.61|1253.21|1256.28|1253.88|1256.5|1254.1|1254.72|1252.32|0
1641477600000|2022-01-06 14:00:00|1255.83|1253.43|1256.94|1254.54|1256.95|1254.55|1254.94|1252.54|0
1641477900000|2022-01-06 14:05:00|1257.17|1254.77|1254.94|1252.54|1258.5|1256.1|1254.5|1252.1|0
1641478200000|2022-01-06 14:10:00|1255.39|1252.99|1256.72|1254.32|1256.72|1254.32|1253.61|1251.21|0
1641478500000|2022-01-06 14:15:00|1256.5|1254.1|1256.49|1254.09|1256.94|1254.54|1255.16|1252.76|0
1641478800000|2022-01-06 14:20:00|1256.72|1254.32|1258.5|1256.1|1258.72|1256.32|1256.49|1254.09|0
1641479100000|2022-01-06 14:25:00|1258.27|1255.87|1250.04|1247.64|1258.27|1255.87|1250.04|1247.64|0
1641479400000|2022-01-06 14:30:00|1250.71|1248.31|1260.94|1258.54|1261.61|1259.21|1250.27|1247.87|0
1641479700000|2022-01-06 14:35:00|1260.27|1257.87|1268.29|1265.89|1269.41|1267.01|1257.6|1255.2|0
1641480000000|2022-01-06 14:40:00|1268.74|1266.34|1268.51|1266.11|1272.98|1270.58|1264.95|1262.55|0
1641480300000|2022-01-06 14:45:00|1268.74|1266.34|1254.71|1252.31|1269.41|1267.01|1254.48|1252.08|0
1641480600000|2022-01-06 14:50:00|1255.37|1252.97|1248.78|1246.38|1259.89|1257.49|1248.78|1246.38|0
1641480900000|2022-01-06 14:55:00|1248.55|1246.15|1242.37|1239.97|1253.88|1251.48|1240.15|1237.75|0
1641481200000|2022-01-06 15:00:00|1242.15|1239.75|1236.83|1234.43|1247.03|1244.63|1236.71|1234.31|0
1641481500000|2022-01-06 15:05:00|1236.61|1234.21|1234.61|1232.21|1240.15|1237.75|1233.06|1230.66|0
1641481800000|2022-01-06 15:10:00|1233.94|1231.54|1237.49|1235.09|1238.15|1235.75|1229.52|1227.12|0
1641482100000|2022-01-06 15:15:00|1238.82|1236.42|1238.15|1235.75|1246.81|1244.41|1237.49|1235.09|0
1641482400000|2022-01-06 15:20:00|1237.93|1235.53|1246.8|1244.4|1246.8|1244.4|1237.26|1234.86|0
1641482700000|2022-01-06 15:25:00|1247.47|1245.07|1249.91|1247.51|1256.58|1254.18|1247.47|1245.07|0
1641483000000|2022-01-06 15:30:00|1248.8|1246.4|1257.9|1255.5|1261.02|1258.62|1248.8|1246.4|0
1641483300000|2022-01-06 15:35:00|1257.68|1255.28|1259.24|1256.84|1261.91|1259.51|1254.34|1251.94|0
1641483600000|2022-01-06 15:40:00|1259.9|1257.5|1256.34|1253.94|1260.46|1258.06|1254.34|1251.94|0
1641483900000|2022-01-06 15:45:00|1257.01|1254.61|1263.91|1261.51|1264.36|1261.96|1255|1252.6|0
1641484200000|2022-01-06 15:50:00|1263.47|1261.07|1257.45|1255.05|1263.69|1261.29|1256.34|1253.94|0
1641484500000|2022-01-06 15:55:00|1258|1255.6|1257.45|1255.05|1265.92|1263.52|1256.56|1254.16|0
1641484800000|2022-01-06 16:00:00|1257.22|1254.82|1254.47|1252.07|1260.34|1257.94|1252.11|1249.71|0
1641485100000|2022-01-06 16:05:00|1254.25|1251.85|1258.25|1255.85|1260.48|1258.08|1252.03|1249.63|0
1641485400000|2022-01-06 16:10:00|1258.36|1255.96|1262.04|1259.64|1264.49|1262.09|1258.03|1255.63|0
1641485700000|2022-01-06 16:15:00|1262.26|1259.86|1260.26|1257.86|1268.73|1266.33|1260.26|1257.86|0
1641486000000|2022-01-06 16:20:00|1260.92|1258.52|1261.37|1258.97|1261.81|1259.41|1256.92|1254.52|0
1641486300000|2022-01-06 16:25:00|1260.58|1258.18|1257.14|1254.74|1260.58|1258.18|1254.02|1251.62|0
1641486600000|2022-01-06 16:30:00|1257.36|1254.96|1253.8|1251.4|1258.92|1256.52|1251.57|1249.17|0
1641486900000|2022-01-06 16:35:00|1253.57|1251.17|1256.02|1253.62|1258.91|1256.51|1253.35|1250.95|0
1641487200000|2022-01-06 16:40:00|1255.8|1253.4|1254.91|1252.51|1258.47|1256.07|1252.01|1249.61|0
1641487500000|2022-01-06 16:45:00|1254.46|1252.06|1257.8|1255.4|1258.91|1256.51|1252.68|1250.28|0
1641487800000|2022-01-06 16:50:00|1257.57|1255.17|1261.58|1259.18|1261.8|1259.4|1255.13|1252.73|0
1641488100000|2022-01-06 16:55:00|1261.8|1259.4|1261.13|1258.73|1262.69|1260.29|1259.91|1257.51|0
1641488400000|2022-01-06 17:00:00|1261.58|1259.18|1259.13|1256.73|1261.8|1259.4|1258.68|1256.28|0
1641488700000|2022-01-06 17:05:00|1258.68|1256.28|1265.36|1262.96|1266.03|1263.63|1257.45|1255.05|0
1641489000000|2022-01-06 17:10:00|1265.14|1262.74|1262.02|1259.62|1265.14|1262.74|1261.57|1259.17|0
1641489300000|2022-01-06 17:15:00|1262.47|1260.07|1260.79|1258.39|1263.8|1261.4|1259.57|1257.17|0
1641489600000|2022-01-06 17:20:00|1261.13|1258.73|1262.14|1259.74|1266.03|1263.63|1259.57|1257.17|0
1641489900000|2022-01-06 17:25:00|1261.7|1259.3|1266.15|1263.75|1266.82|1264.42|1261.47|1259.07|0
1641490200000|2022-01-06 17:30:00|1266.26|1263.86|1266.15|1263.75|1267.71|1265.31|1263.25|1260.85|0
1641490500000|2022-01-06 17:35:00|1265.93|1263.53|1267.48|1265.08|1270.83|1268.43|1264.37|1261.97|0
1641490800000|2022-01-06 17:40:00|1267.71|1265.31|1275.29|1272.89|1275.74|1273.34|1267.04|1264.64|0
1641491100000|2022-01-06 17:45:00|1275.74|1273.34|1272.39|1269.99|1276.63|1274.23|1271.49|1269.09|0
1641491400000|2022-01-06 17:50:00|1272.16|1269.76|1268.37|1265.97|1272.16|1269.76|1267.7|1265.3|0
1641491700000|2022-01-06 17:55:00|1268.59|1266.19|1265.47|1263.07|1269.49|1267.09|1265.25|1262.85|0
1641492000000|2022-01-06 18:00:00|1266.14|1263.74|1266.58|1264.18|1267.48|1265.08|1263.24|1260.84|0
1641492300000|2022-01-06 18:05:00|1266.81|1264.41|1267.25|1264.85|1267.92|1265.52|1264.58|1262.18|0
1641492600000|2022-01-06 18:10:00|1267.03|1264.63|1267.7|1265.3|1269.26|1266.86|1266.14|1263.74|0
1641492900000|2022-01-06 18:15:00|1267.92|1265.52|1265.69|1263.29|1267.92|1265.52|1261.46|1259.06|0
1641493200000|2022-01-06 18:20:00|1265.8|1263.4|1259.23|1256.83|1266.36|1263.96|1258.56|1256.16|0
1641493500000|2022-01-06 18:25:00|1259.01|1256.61|1257.23|1254.83|1259.9|1257.5|1256.56|1254.16|0
1641493800000|2022-01-06 18:30:00|1257.67|1255.27|1258.11|1255.71|1258.78|1256.38|1255.22|1252.82|0
1641494100000|2022-01-06 18:35:00|1257.78|1255.38|1257.67|1255.27|1260.56|1258.16|1255.44|1253.04|0
1641494400000|2022-01-06 18:40:00|1257.22|1254.82|1258.78|1256.38|1259.45|1257.05|1255.89|1253.49|0
1641494700000|2022-01-06 18:45:00|1257.89|1255.49|1259.22|1256.82|1261.89|1259.49|1256.78|1254.38|0
1641495000000|2022-01-06 18:50:00|1259|1256.6|1260.11|1257.71|1260.56|1258.16|1256.77|1254.37|0
1641495300000|2022-01-06 18:55:00|1260.33|1257.93|1261.22|1258.82|1261.89|1259.49|1258.55|1256.15|0
1641495600000|2022-01-06 19:00:00|1261|1258.6|1255.88|1253.48|1262.11|1259.71|1255.88|1253.48|0
1641495900000|2022-01-06 19:05:00|1256.1|1253.7|1259.66|1257.26|1260.33|1257.93|1254.21|1251.81|0
1641496200000|2022-01-06 19:10:00|1260.11|1257.71|1256.77|1254.37|1265.9|1263.5|1256.77|1254.37|0
1641496500000|2022-01-06 19:15:00|1256.32|1253.92|1257.21|1254.81|1260.33|1257.93|1255.98|1253.58|0
1641496800000|2022-01-06 19:20:00|1257.65|1255.25|1257.43|1255.03|1258.54|1256.14|1254.98|1252.58|0
1641497100000|2022-01-06 19:25:00|1257.21|1254.81|1258.1|1255.7|1259.58|1257.18|1256.76|1254.36|0
1641497400000|2022-01-06 19:30:00|1258.55|1256.15|1259.66|1257.26|1261.44|1259.04|1256.77|1254.37|0
1641497700000|2022-01-06 19:35:00|1259.88|1257.48|1261.44|1259.04|1262.55|1260.15|1258.77|1256.37|0
1641498000000|2022-01-06 19:40:00|1261.22|1258.82|1260.55|1258.15|1262.33|1259.93|1258.77|1256.37|0
1641498300000|2022-01-06 19:45:00|1260.99|1258.59|1263.66|1261.26|1265.22|1262.82|1260.77|1258.37|0
1641498600000|2022-01-06 19:50:00|1263.89|1261.49|1264.33|1261.93|1264.33|1261.93|1261.43|1259.03|0
1641498900000|2022-01-06 19:55:00|1264.55|1262.15|1264.1|1261.7|1266.33|1263.93|1263.44|1261.04|0
1641499200000|2022-01-06 20:00:00|1264.55|1262.15|1269.45|1267.05|1269.67|1267.27|1264.55|1262.15|0
1641499500000|2022-01-06 20:05:00|1269.23|1266.83|1266.33|1263.93|1270.79|1268.39|1265.66|1263.26|0
1641499800000|2022-01-06 20:10:00|1266.55|1264.15|1263.43|1261.03|1268.11|1265.71|1262.99|1260.59|0
1641500100000|2022-01-06 20:15:00|1263.21|1260.81|1258.31|1255.91|1264.1|1261.7|1256.98|1254.58|0
1641500400000|2022-01-06 20:20:00|1258.98|1256.58|1256.31|1253.91|1259.87|1257.47|1254.97|1252.57|0
1641500700000|2022-01-06 20:25:00|1256.75|1254.35|1260.31|1257.91|1260.31|1257.91|1255.86|1253.46|0
1641501000000|2022-01-06 20:30:00|1260.09|1257.69|1254.97|1252.57|1261.2|1258.8|1253.86|1251.46|0
1641501300000|2022-01-06 20:35:00|1254.52|1252.12|1252.3|1249.9|1256.63|1254.23|1250.97|1248.57|0
1641501600000|2022-01-06 20:40:00|1252.97|1250.57|1254.08|1251.68|1255.41|1253.01|1250.08|1247.68|0
1641501900000|2022-01-06 20:45:00|1253.63|1251.23|1250.52|1248.12|1255.41|1253.01|1250.52|1248.12|0
1641502200000|2022-01-06 20:50:00|1250.96|1248.56|1249.63|1247.23|1253.85|1251.45|1249.41|1247.01|0
1641502500000|2022-01-06 20:55:00|1249.41|1247.01|1250.83|1248.43|1253.18|1250.78|1244.3|1241.9|0
1641502800000|2022-01-06 21:00:00|1250.6|1248.2|1252.83|1250.43|1252.83|1250.43|1249.72|1247.32|0
1641503100000|2022-01-06 21:05:00|1252.6|1250.2|1254.16|1251.76|1255.5|1253.1|1252.6|1250.2|0
1641503400000|2022-01-06 21:10:00|1254.38|1251.98|1254.6|1252.2|1256.38|1253.98|1252.6|1250.2|0
1641503700000|2022-01-06 21:15:00|1254.58|1251.78|1255.02|1252.22|1255.69|1252.89|1254.24|1251.44|0
1641504000000|2022-01-06 21:20:00|1254.91|1252.11|1255.91|1253.11|1255.91|1253.11|1254.91|1252.11|0
1641504300000|2022-01-06 21:25:00|1256.14|1253.34|1255.69|1252.89|1256.36|1253.56|1255.69|1252.89|0
1641504600000|2022-01-06 21:30:00|1255.91|1253.11|1254.8|1252|1256.13|1253.33|1254.57|1251.77|0
1641504900000|2022-01-06 21:35:00|1255.02|1252.22|1253.79|1250.99|1255.69|1252.89|1253.46|1250.66|0
1641505200000|2022-01-06 21:40:00|1253.91|1251.11|1256.13|1253.33|1256.57|1253.77|1253.9|1251.1|0
1641505500000|2022-01-06 21:45:00|1256.35|1253.55|1256.13|1253.33|1257.02|1254.22|1256.13|1253.33|0
1641505800000|2022-01-06 21:50:00|1256.35|1253.55|1257.46|1254.66|1257.68|1254.88|1256.35|1253.55|0
1641506100000|2022-01-06 21:55:00|1257.24|1254.44|1256.68|1253.88|1257.46|1254.66|1256.13|1253.33|0
1641506400000|2022-01-06 22:00:00|1257.17|1254.37|1257.26|1254.46|1257.26|1254.46|1256.65|1253.85|0
1641506700000|2022-01-06 22:05:00|1257.3|1254.5|1256.84|1254.04|1257.3|1254.5|1256.84|1254.04|0
1641507000000|2022-01-06 22:10:00|1256.81|1254.01|1257.2|1254.4|1257.23|1254.43|1256.81|1254.01|0
1641507300000|2022-01-06 22:15:00|1257.23|1254.43|1257.16|1254.36|1257.23|1254.43|1257.16|1254.36|0
1641507600000|2022-01-06 22:20:00|1257.23|1254.43|1257.23|1254.43|1257.23|1254.43|1257.23|1254.43|0
1641507900000|2022-01-06 22:25:00|1257.25|1254.45|1256.76|1253.96|1257.25|1254.45|1256.38|1253.58|0
1641508200000|2022-01-06 22:30:00|1256.84|1254.04|1256.83|1254.03|1256.84|1254.04|1256.83|1254.03|0
1641508500000|2022-01-06 22:35:00|1256.93|1254.13|1256.93|1254.13|1257.03|1254.23|1256.93|1254.13|0
1641508800000|2022-01-06 22:40:00|1256.86|1254.06|1256.93|1254.13|1256.93|1254.13|1256.86|1254.06|0
1641509100000|2022-01-06 22:45:00|1256.95|1254.15|1256.95|1254.15|1256.95|1254.15|1256.95|1254.15|0
1641509400000|2022-01-06 22:50:00|1256.99|1254.19|1257.09|1254.29|1257.15|1254.35|1256.99|1254.19|0
1641509700000|2022-01-06 22:55:00|1257.15|1254.35|1257.64|1254.84|1257.64|1254.84|1257.12|1254.32|0
1641510000000|2022-01-06 23:00:00|1260.22|1257.42|1259.66|1256.86|1261.11|1258.31|1259.44|1256.64|0
1641510300000|2022-01-06 23:05:00|1259.55|1256.75|1260.55|1257.75|1260.78|1257.98|1259.55|1256.75|0
1641510600000|2022-01-06 23:10:00|1260.78|1257.98|1259.66|1256.86|1261|1258.2|1259.66|1256.86|0
1641510900000|2022-01-06 23:15:00|1258.99|1256.19|1260.77|1257.97|1261|1258.2|1258.55|1255.75|0
1641511200000|2022-01-06 23:20:00|1261|1258.2|1259.88|1257.08|1261.44|1258.64|1259.66|1256.86|0
1641511500000|2022-01-06 23:25:00|1260.33|1257.53|1260.77|1257.97|1260.77|1257.97|1259.66|1256.86|0
1641511800000|2022-01-06 23:30:00|1260.99|1258.19|1260.88|1258.08|1261.88|1259.08|1259.88|1257.08|0
1641512100000|2022-01-06 23:35:00|1260.99|1258.19|1261.66|1258.86|1262.1|1259.3|1260.77|1257.97|0
1641512400000|2022-01-06 23:40:00|1261.88|1259.08|1260.77|1257.97|1261.88|1259.08|1260.54|1257.74|0
1641512700000|2022-01-06 23:45:00|1261.1|1258.3|1260.54|1257.74|1261.66|1258.86|1259.87|1257.07|0
1641513000000|2022-01-06 23:50:00|1260.76|1257.96|1261.65|1258.85|1261.88|1259.08|1260.54|1257.74|0
1641513300000|2022-01-06 23:55:00|1262.1|1259.3|1261.43|1258.63|1262.1|1259.3|1261.43|1258.63|0
1641513600000|2022-01-07 00:00:00|1261.65|1258.85|1262.99|1260.19|1264.1|1261.3|1260.54|1257.74|0
1641513900000|2022-01-07 00:05:00|1263.09|1260.29|1263.43|1260.63|1263.98|1261.18|1262.76|1259.96|0
1641514200000|2022-01-07 00:10:00|1263.21|1260.41|1264.99|1262.19|1265.44|1262.64|1262.32|1259.52|0
1641514500000|2022-01-07 00:15:00|1264.77|1261.97|1264.99|1262.19|1265.21|1262.41|1264.1|1261.3|0
1641514800000|2022-01-07 00:20:00|1264.77|1261.97|1264.54|1261.74|1264.99|1262.19|1263.87|1261.07|0
1641515100000|2022-01-07 00:25:00|1264.65|1261.85|1264.87|1262.07|1265.65|1262.85|1263.98|1261.18|0
1641515400000|2022-01-07 00:30:00|1264.99|1262.19|1265.65|1262.85|1266.1|1263.3|1264.42|1261.62|0
1641515700000|2022-01-07 00:35:00|1265.76|1262.96|1266.1|1263.3|1266.1|1263.3|1265.21|1262.41|0
1641516000000|2022-01-07 00:40:00|1265.87|1263.07|1265.65|1262.85|1266.54|1263.74|1265.65|1262.85|0
1641516300000|2022-01-07 00:45:00|1265.76|1262.96|1265.53|1262.73|1266.1|1263.3|1265.42|1262.62|0
1641516600000|2022-01-07 00:50:00|1265.65|1262.85|1265.2|1262.4|1265.65|1262.85|1264.76|1261.96|0
1641516900000|2022-01-07 00:55:00|1264.98|1262.18|1265.64|1262.84|1265.87|1263.07|1264.53|1261.73|0
1641517200000|2022-01-07 01:00:00|1265.75|1262.95|1266.76|1263.96|1266.76|1263.96|1264.98|1262.18|0
1641517500000|2022-01-07 01:05:00|1267.2|1264.4|1265.42|1262.62|1267.2|1264.4|1265.2|1262.4|0
1641517800000|2022-01-07 01:10:00|1265.53|1262.73|1264.97|1262.17|1265.86|1263.06|1264.53|1261.73|0
1641518100000|2022-01-07 01:15:00|1265.19|1262.39|1264.52|1261.72|1265.86|1263.06|1264.08|1261.28|0
1641518400000|2022-01-07 01:20:00|1264.3|1261.5|1264.74|1261.94|1265.19|1262.39|1264.3|1261.5|0
1641518700000|2022-01-07 01:25:00|1264.52|1261.72|1264.97|1262.17|1265.64|1262.84|1264.3|1261.5|0
1641519000000|2022-01-07 01:30:00|1265.19|1262.39|1266.08|1263.28|1266.53|1263.73|1264.74|1261.94|0
1641519300000|2022-01-07 01:35:00|1265.86|1263.06|1263.63|1260.83|1265.86|1263.06|1262.96|1260.16|0
1641519600000|2022-01-07 01:40:00|1263.51|1260.71|1262.73|1259.93|1264.29|1261.49|1262.29|1259.49|0
1641519900000|2022-01-07 01:45:00|1262.96|1260.16|1262.51|1259.71|1264.74|1261.94|1262.51|1259.71|0
1641520200000|2022-01-07 01:50:00|1262.29|1259.49|1262.73|1259.93|1263.62|1260.82|1262.06|1259.26|0
1641520500000|2022-01-07 01:55:00|1262.95|1260.15|1264.62|1261.82|1264.73|1261.93|1262.73|1259.93|0
1641520800000|2022-01-07 02:00:00|1264.29|1261.49|1259.61|1256.81|1264.29|1261.49|1259.38|1256.58|0
1641521100000|2022-01-07 02:05:00|1259.38|1256.58|1258.94|1256.14|1259.61|1256.81|1257.38|1254.58|0
1641521400000|2022-01-07 02:10:00|1258.72|1255.92|1259.38|1256.58|1260.27|1257.47|1258.71|1255.91|0
1641521700000|2022-01-07 02:15:00|1259.6|1256.8|1258.27|1255.47|1259.6|1256.8|1256.71|1253.91|0
1641522000000|2022-01-07 02:20:00|1258.04|1255.24|1260.27|1257.47|1260.82|1258.02|1257.93|1255.13|0
1641522300000|2022-01-07 02:25:00|1260.15|1257.35|1259.6|1256.8|1260.27|1257.47|1259.6|1256.8|0
1641522600000|2022-01-07 02:30:00|1259.38|1256.58|1258.37|1255.57|1260.04|1257.24|1257.59|1254.79|0
1641522900000|2022-01-07 02:35:00|1258.48|1255.68|1256.92|1254.12|1258.93|1256.13|1256.92|1254.12|0
1641523200000|2022-01-07 02:40:00|1257.15|1254.35|1258.26|1255.46|1258.48|1255.68|1257.15|1254.35|0
1641523500000|2022-01-07 02:45:00|1258.04|1255.24|1258.48|1255.68|1258.48|1255.68|1257.14|1254.34|0
1641523800000|2022-01-07 02:50:00|1258.7|1255.9|1260.14|1257.34|1260.37|1257.57|1258.7|1255.9|0
1641524100000|2022-01-07 02:55:00|1260.04|1257.24|1261.15|1258.35|1261.82|1259.02|1260.04|1257.24|0
1641524400000|2022-01-07 03:00:00|1261.37|1258.57|1260.92|1258.12|1261.59|1258.79|1260.26|1257.46|0
1641524700000|2022-01-07 03:05:00|1261.15|1258.35|1261.15|1258.35|1262.04|1259.24|1261.03|1258.23|0
1641525000000|2022-01-07 03:10:00|1260.92|1258.12|1260.92|1258.12|1261.37|1258.57|1260.48|1257.68|0
1641525300000|2022-01-07 03:15:00|1260.81|1258.01|1261.14|1258.34|1261.47|1258.67|1260.25|1257.45|0
1641525600000|2022-01-07 03:20:00|1261.59|1258.79|1264.71|1261.91|1264.93|1262.13|1261.14|1258.34|0
1641525900000|2022-01-07 03:25:00|1264.93|1262.13|1264.04|1261.24|1265.38|1262.58|1263.25|1260.45|0
1641526200000|2022-01-07 03:30:00|1264.26|1261.46|1262.03|1259.23|1264.26|1261.46|1261.81|1259.01|0
1641526500000|2022-01-07 03:35:00|1261.81|1259.01|1262.03|1259.23|1262.25|1259.45|1260.69|1257.89|0
1641526800000|2022-01-07 03:40:00|1261.8|1259|1261.8|1259|1262.25|1259.45|1260.91|1258.11|0
1641527100000|2022-01-07 03:45:00|1261.58|1258.78|1259.8|1257|1262.13|1259.33|1259.57|1256.77|0
1641527400000|2022-01-07 03:50:00|1260.02|1257.22|1259.79|1256.99|1260.79|1257.99|1259.23|1256.43|0
1641527700000|2022-01-07 03:55:00|1259.9|1257.1|1260.24|1257.44|1260.91|1258.11|1259.35|1256.55|0
1641528000000|2022-01-07 04:00:00|1260.46|1257.66|1259.9|1257.1|1260.46|1257.66|1259.35|1256.55|0
1641528300000|2022-01-07 04:05:00|1259.79|1256.99|1259.57|1256.77|1260.91|1258.11|1259.57|1256.77|0
1641528600000|2022-01-07 04:10:00|1259.45|1256.65|1260.01|1257.21|1260.23|1257.43|1259.12|1256.32|0
1641528900000|2022-01-07 04:15:00|1259.79|1256.99|1258.23|1255.43|1260.46|1257.66|1257.89|1255.09|0
1641529200000|2022-01-07 04:20:00|1258.45|1255.65|1258.23|1255.43|1258.9|1256.1|1257.56|1254.76|0
1641529500000|2022-01-07 04:25:00|1258.45|1255.65|1259.12|1256.32|1259.12|1256.32|1258.23|1255.43|0
1641529800000|2022-01-07 04:30:00|1259|1256.2|1259.11|1256.31|1259.34|1256.54|1258.22|1255.42|0
1641530100000|2022-01-07 04:35:00|1259.22|1256.42|1258.22|1255.42|1259.44|1256.64|1258|1255.2|0
1641530400000|2022-01-07 04:40:00|1258.44|1255.64|1259.11|1256.31|1259.11|1256.31|1257.78|1254.98|0
1641530700000|2022-01-07 04:45:00|1259.33|1256.53|1259.11|1256.31|1260.78|1257.98|1258.89|1256.09|0
1641531000000|2022-01-07 04:50:00|1258.89|1256.09|1260.11|1257.31|1260.44|1257.64|1258.89|1256.09|0
1641531300000|2022-01-07 04:55:00|1260.22|1257.42|1260.44|1257.64|1260.67|1257.87|1259.11|1256.31|0
1641531600000|2022-01-07 05:00:00|1260.67|1257.87|1261.55|1258.75|1261.55|1258.75|1260|1257.2|0
1641531900000|2022-01-07 05:05:00|1261.33|1258.53|1259.1|1256.3|1261.78|1258.98|1259.1|1256.3|0
1641532200000|2022-01-07 05:10:00|1258.66|1255.86|1258.88|1256.08|1259.21|1256.41|1256.21|1253.41|0
1641532500000|2022-01-07 05:15:00|1258.99|1256.19|1259.99|1257.19|1259.99|1257.19|1258.43|1255.63|0
1641532800000|2022-01-07 05:20:00|1259.87|1257.07|1259.54|1256.74|1259.87|1257.07|1258.88|1256.08|0
1641533100000|2022-01-07 05:25:00|1259.65|1256.85|1257.32|1254.52|1260.21|1257.41|1257.32|1254.52|0
1641533400000|2022-01-07 05:30:00|1257.54|1254.74|1257.76|1254.96|1258.65|1255.85|1256.87|1254.07|0
1641533700000|2022-01-07 05:35:00|1257.54|1254.74|1258.87|1256.07|1259.09|1256.29|1257.31|1254.51|0
1641534000000|2022-01-07 05:40:00|1258.65|1255.85|1257.76|1254.96|1258.65|1255.85|1257.53|1254.73|0
1641534300000|2022-01-07 05:45:00|1257.86|1255.06|1258.42|1255.62|1258.97|1256.17|1257.31|1254.51|0
1641534600000|2022-01-07 05:50:00|1258.64|1255.84|1259.2|1256.4|1259.31|1256.51|1257.98|1255.18|0
1641534900000|2022-01-07 05:55:00|1259.09|1256.29|1261.09|1258.29|1261.54|1258.74|1259.09|1256.29|0
1641535200000|2022-01-07 06:00:00|1260.87|1258.07|1259.53|1256.73|1261.54|1258.74|1259.31|1256.51|0
1641535500000|2022-01-07 06:05:00|1259.75|1256.95|1260.2|1257.4|1260.42|1257.62|1259.19|1256.39|0
1641535800000|2022-01-07 06:10:00|1260.08|1257.28|1259.75|1256.95|1260.2|1257.4|1259.08|1256.28|0
1641536100000|2022-01-07 06:15:00|1259.86|1257.06|1259.3|1256.5|1260.2|1257.4|1259.08|1256.28|0
1641536400000|2022-01-07 06:20:00|1259.53|1256.73|1259.3|1256.5|1259.97|1257.17|1258.86|1256.06|0
1641536700000|2022-01-07 06:25:00|1259.41|1256.61|1260.19|1257.39|1260.41|1257.61|1259.41|1256.61|0
1641537000000|2022-01-07 06:30:00|1260.3|1257.5|1262.86|1260.06|1262.86|1260.06|1259.97|1257.17|0
1641537300000|2022-01-07 06:35:00|1263.09|1260.29|1261.75|1258.95|1263.31|1260.51|1261.52|1258.72|0
1641537600000|2022-01-07 06:40:00|1261.52|1258.72|1260.63|1257.83|1262.42|1259.62|1260.63|1257.83|0
1641537900000|2022-01-07 06:45:00|1260.41|1257.61|1260.41|1257.61|1260.63|1257.83|1259.4|1256.6|0
1641538200000|2022-01-07 06:50:00|1260.18|1257.38|1258.95|1256.15|1260.41|1257.61|1258.85|1256.05|0
1641538500000|2022-01-07 06:55:00|1259.07|1256.27|1258.51|1255.71|1259.29|1256.49|1258.18|1255.38|0
1641538800000|2022-01-07 07:00:00|1258.62|1255.82|1255.73|1252.93|1259.51|1256.71|1255.17|1252.37|0
1641539100000|2022-01-07 07:05:00|1255.83|1253.03|1255.61|1252.81|1257.28|1254.48|1255.28|1252.48|0
1641539400000|2022-01-07 07:10:00|1255.5|1252.7|1255.06|1252.26|1255.72|1252.92|1254.39|1251.59|0
1641539700000|2022-01-07 07:15:00|1254.83|1252.03|1256.83|1254.03|1257.28|1254.48|1254.83|1252.03|0
1641540000000|2022-01-07 07:20:00|1257.28|1254.48|1256.83|1254.03|1257.95|1255.15|1256.61|1253.81|0
1641540300000|2022-01-07 07:25:00|1257.06|1254.26|1257.72|1254.92|1258.39|1255.59|1256.39|1253.59|0
1641540600000|2022-01-07 07:30:00|1257.5|1254.7|1255.72|1252.92|1257.94|1255.14|1255.72|1252.92|0
1641540900000|2022-01-07 07:35:00|1255.94|1253.14|1257.05|1254.25|1257.27|1254.47|1255.6|1252.8|0
1641541200000|2022-01-07 07:40:00|1256.83|1254.03|1256.38|1253.58|1257.05|1254.25|1255.71|1252.91|0
1641541500000|2022-01-07 07:45:00|1256.6|1253.8|1255.49|1252.69|1256.71|1253.91|1254.82|1252.02|0
1641541800000|2022-01-07 07:50:00|1255.6|1252.8|1255.04|1252.24|1255.93|1253.13|1254.82|1252.02|0
1641542100000|2022-01-07 07:55:00|1255.27|1252.47|1256.6|1253.8|1257.04|1254.24|1254.82|1252.02|0
1641542400000|2022-01-07 08:00:00|1256.82|1254.02|1250.37|1247.57|1257.04|1254.24|1250.15|1247.35|0
1641542700000|2022-01-07 08:05:00|1250.61|1248.21|1249.94|1247.54|1251.06|1248.66|1248.83|1246.43|0
1641543000000|2022-01-07 08:10:00|1249.72|1247.32|1253.95|1251.55|1253.95|1251.55|1249.72|1247.32|0
1641543300000|2022-01-07 08:15:00|1253.72|1251.32|1252.39|1249.99|1254.84|1252.44|1252.39|1249.99|0
1641543600000|2022-01-07 08:20:00|1252.49|1250.09|1253.28|1250.88|1253.94|1251.54|1252.39|1249.99|0
1641543900000|2022-01-07 08:25:00|1253.16|1250.76|1251.6|1249.2|1253.28|1250.88|1249.72|1247.32|0
1641544200000|2022-01-07 08:30:00|1250.83|1248.43|1246.38|1243.98|1250.83|1248.43|1244.16|1241.76|0
1641544500000|2022-01-07 08:35:00|1246.49|1244.09|1247.05|1244.65|1247.05|1244.65|1244.6|1242.2|0
1641544800000|2022-01-07 08:40:00|1246.82|1244.42|1243.49|1241.09|1247.04|1244.64|1243.05|1240.65|0
1641545100000|2022-01-07 08:45:00|1243.93|1241.53|1243.27|1240.87|1245.04|1242.64|1243.04|1240.64|0
1641545400000|2022-01-07 08:50:00|1243.37|1240.97|1244.6|1242.2|1245.93|1243.53|1243.27|1240.87|0
1641545700000|2022-01-07 08:55:00|1244.37|1241.97|1245.93|1243.53|1247.81|1245.41|1244.15|1241.75|0
1641546000000|2022-01-07 09:00:00|1245.59|1243.19|1245.81|1243.41|1246.37|1243.97|1244.03|1241.63|0
1641546300000|2022-01-07 09:05:00|1245.7|1243.3|1248.81|1246.41|1248.81|1246.41|1244.81|1242.41|0
1641546600000|2022-01-07 09:10:00|1248.59|1246.19|1251.48|1249.08|1252.15|1249.75|1248.37|1245.97|0
1641546900000|2022-01-07 09:15:00|1251.7|1249.3|1251.03|1248.63|1252.15|1249.75|1249.92|1247.52|0
1641547200000|2022-01-07 09:20:00|1251.26|1248.86|1252.59|1250.19|1252.59|1250.19|1251.25|1248.85|0
1641547500000|2022-01-07 09:25:00|1252.25|1249.85|1254.37|1251.97|1255.93|1253.53|1252.25|1249.85|0
1641547800000|2022-01-07 09:30:00|1254.59|1252.19|1257.26|1254.86|1257.26|1254.86|1254.37|1251.97|0
1641548100000|2022-01-07 09:35:00|1256.59|1254.19|1257.48|1255.08|1258.15|1255.75|1255.7|1253.3|0
1641548400000|2022-01-07 09:40:00|1257.04|1254.64|1257.03|1254.63|1258.82|1256.42|1256.81|1254.41|0
1641548700000|2022-01-07 09:45:00|1257.14|1254.74|1256.81|1254.41|1258.37|1255.97|1256.81|1254.41|0
1641549000000|2022-01-07 09:50:00|1257.03|1254.63|1255.69|1253.29|1257.25|1254.85|1255.69|1253.29|0
1641549300000|2022-01-07 09:55:00|1255.58|1253.18|1254.58|1252.18|1255.92|1253.52|1254.36|1251.96|0
1641549600000|2022-01-07 10:00:00|1254.8|1252.4|1254.8|1252.4|1255.02|1252.62|1252.13|1249.73|0
1641549900000|2022-01-07 10:05:00|1255.02|1252.62|1257.92|1255.52|1258.14|1255.74|1254.8|1252.4|0
1641550200000|2022-01-07 10:10:00|1257.69|1255.29|1258.36|1255.96|1258.81|1256.41|1257.47|1255.07|0
1641550500000|2022-01-07 10:15:00|1258.58|1256.18|1257.47|1255.07|1258.58|1256.18|1256.35|1253.95|0
1641550800000|2022-01-07 10:20:00|1257.69|1255.29|1258.46|1256.06|1258.58|1256.18|1257.69|1255.29|0
1641551100000|2022-01-07 10:25:00|1258.58|1256.18|1259.91|1257.51|1260.81|1258.41|1258.13|1255.73|0
1641551400000|2022-01-07 10:30:00|1260.14|1257.74|1261.03|1258.63|1261.7|1259.3|1259.69|1257.29|0
1641551700000|2022-01-07 10:35:00|1261.25|1258.85|1259.47|1257.07|1261.47|1259.07|1259.47|1257.07|0
1641552000000|2022-01-07 10:40:00|1259.24|1256.84|1260.58|1258.18|1261.25|1258.85|1259.24|1256.84|0
1641552300000|2022-01-07 10:45:00|1260.8|1258.4|1259.91|1257.51|1260.8|1258.4|1259.24|1256.84|0
1641552600000|2022-01-07 10:50:00|1260.13|1257.73|1260.8|1258.4|1261.57|1259.17|1259.68|1257.28|0
1641552900000|2022-01-07 10:55:00|1260.9|1258.5|1259.46|1257.06|1260.9|1258.5|1259.46|1257.06|0
1641553200000|2022-01-07 11:00:00|1259.9|1257.5|1258.34|1255.94|1259.9|1257.5|1257.45|1255.05|0
1641553500000|2022-01-07 11:05:00|1258.57|1256.17|1259.46|1257.06|1259.68|1257.28|1257.9|1255.5|0
1641553800000|2022-01-07 11:10:00|1259.68|1257.28|1258.12|1255.72|1260.12|1257.72|1257.23|1254.83|0
1641554100000|2022-01-07 11:15:00|1257.9|1255.5|1260.34|1257.94|1260.79|1258.39|1257.67|1255.27|0
1641554400000|2022-01-07 11:20:00|1260.45|1258.05|1260.79|1258.39|1261.46|1259.06|1260.12|1257.72|0
1641554700000|2022-01-07 11:25:00|1260.56|1258.16|1260.56|1258.16|1261.68|1259.28|1260.34|1257.94|0
1641555000000|2022-01-07 11:30:00|1260.79|1258.39|1261.23|1258.83|1261.45|1259.05|1259.33|1256.93|0
1641555300000|2022-01-07 11:35:00|1261.01|1258.61|1259.22|1256.82|1261.11|1258.71|1258.56|1256.16|0
1641555600000|2022-01-07 11:40:00|1259|1256.6|1259.44|1257.04|1260.34|1257.94|1258.56|1256.16|0
1641555900000|2022-01-07 11:45:00|1259.67|1257.27|1259|1256.6|1260.34|1257.94|1258.78|1256.38|0
1641556200000|2022-01-07 11:50:00|1259.22|1256.82|1258.55|1256.15|1259.44|1257.04|1257.88|1255.48|0
1641556500000|2022-01-07 11:55:00|1258.33|1255.93|1255.43|1253.03|1259.99|1257.59|1255.43|1253.03|0
1641556800000|2022-01-07 12:00:00|1255.88|1253.48|1259.66|1257.26|1260.33|1257.93|1255.88|1253.48|0
1641557100000|2022-01-07 12:05:00|1259.77|1257.37|1257.21|1254.81|1261.44|1259.04|1256.99|1254.59|0
1641557400000|2022-01-07 12:10:00|1257.09|1254.69|1256.99|1254.59|1257.21|1254.81|1255.87|1253.47|0
1641557700000|2022-01-07 12:15:00|1256.76|1254.36|1258.1|1255.7|1258.54|1256.14|1256.54|1254.14|0
1641558000000|2022-01-07 12:20:00|1257.54|1255.14|1256.54|1254.14|1257.65|1255.25|1255.87|1253.47|0
1641558300000|2022-01-07 12:25:00|1256.64|1254.24|1256.76|1254.36|1256.76|1254.36|1254.53|1252.13|0
1641558600000|2022-01-07 12:30:00|1256.54|1254.14|1257.65|1255.25|1258.09|1255.69|1256.31|1253.91|0
1641558900000|2022-01-07 12:35:00|1257.42|1255.02|1255.64|1253.24|1257.65|1255.25|1254.75|1252.35|0
1641559200000|2022-01-07 12:40:00|1255.42|1253.02|1254.86|1252.46|1256.09|1253.69|1253.42|1251.02|0
1641559500000|2022-01-07 12:45:00|1254.97|1252.57|1255.86|1253.46|1256.75|1254.35|1254.3|1251.9|0
1641559800000|2022-01-07 12:50:00|1255.64|1253.24|1255.86|1253.46|1256.97|1254.57|1255.64|1253.24|0
1641560100000|2022-01-07 12:55:00|1255.64|1253.24|1252.96|1250.56|1255.64|1253.24|1252.63|1250.23|0
1641560400000|2022-01-07 13:00:00|1253.19|1250.79|1253.63|1251.23|1255.3|1252.9|1252.74|1250.34|0
1641560700000|2022-01-07 13:05:00|1254.18|1251.78|1254.52|1252.12|1256.08|1253.68|1252.96|1250.56|0
1641561000000|2022-01-07 13:10:00|1254.07|1251.67|1253.18|1250.78|1254.96|1252.56|1252.74|1250.34|0
1641561300000|2022-01-07 13:15:00|1253.4|1251|1252.74|1250.34|1254.74|1252.34|1252.07|1249.67|0
1641561600000|2022-01-07 13:20:00|1252.51|1250.11|1252.96|1250.56|1253.63|1251.23|1251.4|1249|0
1641561900000|2022-01-07 13:25:00|1253.18|1250.78|1254.17|1251.77|1254.74|1252.34|1252.51|1250.11|0
1641562200000|2022-01-07 13:30:00|1253.73|1251.33|1248.51|1246.11|1262.19|1259.79|1246.95|1244.55|0
1641562500000|2022-01-07 13:35:00|1248.95|1246.55|1237.4|1235|1249.39|1246.99|1236.96|1234.56|0
1641562800000|2022-01-07 13:40:00|1236.96|1234.56|1240.51|1238.11|1240.95|1238.55|1235.4|1233|0
1641563100000|2022-01-07 13:45:00|1240.28|1237.88|1244.95|1242.55|1246.06|1243.66|1240.28|1237.88|0
1641563400000|2022-01-07 13:50:00|1244.5|1242.1|1239.54|1237.14|1244.94|1242.54|1237.99|1235.59|0
1641563700000|2022-01-07 13:55:00|1239.76|1237.36|1241.76|1239.36|1243.09|1240.69|1238.88|1236.48|0
1641564000000|2022-01-07 14:00:00|1241.98|1239.58|1243.53|1241.13|1245.31|1242.91|1241.98|1239.58|0
1641564300000|2022-01-07 14:05:00|1243.75|1241.35|1247.08|1244.68|1247.31|1244.91|1243.75|1241.35|0
1641564600000|2022-01-07 14:10:00|1247.31|1244.91|1248.19|1245.79|1248.19|1245.79|1243.97|1241.57|0
1641564900000|2022-01-07 14:15:00|1248.64|1246.24|1248.86|1246.46|1249.97|1247.57|1247.53|1245.13|0
1641565200000|2022-01-07 14:20:00|1249.08|1246.68|1248.74|1246.34|1249.75|1247.35|1247.75|1245.35|0
1641565500000|2022-01-07 14:25:00|1249.08|1246.68|1249.97|1247.57|1250.63|1248.23|1246.96|1244.56|0
1641565800000|2022-01-07 14:30:00|1250.41|1248.01|1243.16|1240.76|1254.19|1251.79|1243.16|1240.76|0
1641566100000|2022-01-07 14:35:00|1243.61|1241.21|1247.6|1245.2|1247.6|1245.2|1239.83|1237.43|0
1641566400000|2022-01-07 14:40:00|1247.83|1245.43|1256.5|1254.1|1256.72|1254.32|1244.49|1242.09|0
1641566700000|2022-01-07 14:45:00|1255.61|1253.21|1255.83|1253.43|1259.17|1256.77|1252.94|1250.54|0
1641567000000|2022-01-07 14:50:00|1254.94|1252.54|1257.39|1254.99|1258.72|1256.32|1253.16|1250.76|0
1641567300000|2022-01-07 14:55:00|1257.49|1255.09|1256.27|1253.87|1260.73|1258.33|1255.6|1253.2|0
1641567600000|2022-01-07 15:00:00|1256.94|1254.54|1252.55|1250.15|1256.94|1254.54|1250.38|1247.98|0
1641567900000|2022-01-07 15:05:00|1251.22|1248.82|1246.54|1244.14|1251.22|1248.82|1246.1|1243.7|0
1641568200000|2022-01-07 15:10:00|1246.32|1243.92|1247.43|1245.03|1250.32|1247.92|1244.32|1241.92|0
1641568500000|2022-01-07 15:15:00|1247.21|1244.81|1242.99|1240.59|1247.21|1244.81|1241.88|1239.48|0
1641568800000|2022-01-07 15:20:00|1242.32|1239.92|1239.65|1237.25|1245.43|1243.03|1239.65|1237.25|0
1641569100000|2022-01-07 15:25:00|1239.87|1237.47|1241.21|1238.81|1245.21|1242.81|1239.65|1237.25|0
1641569400000|2022-01-07 15:30:00|1240.54|1238.14|1240.54|1238.14|1244.09|1241.69|1239.21|1236.81|0
1641569700000|2022-01-07 15:35:00|1240.32|1237.92|1235.17|1232.77|1241.2|1238.8|1233.18|1230.78|0
1641570000000|2022-01-07 15:40:00|1235.4|1233|1232.96|1230.56|1240.5|1238.1|1231.85|1229.45|0
1641570300000|2022-01-07 15:45:00|1232.51|1230.11|1228.97|1226.57|1232.96|1230.56|1228.74|1226.34|0
1641570600000|2022-01-07 15:50:00|1228.52|1226.12|1226.5|1224.1|1229.41|1227.01|1221.22|1218.82|0
1641570900000|2022-01-07 15:55:00|1226.72|1224.32|1226.99|1224.59|1230.09|1227.69|1224.51|1222.11|0
1641571200000|2022-01-07 16:00:00|1226.32|1223.92|1226.32|1223.92|1230.53|1228.13|1224.11|1221.71|0
1641571500000|2022-01-07 16:05:00|1226.1|1223.7|1228.75|1226.35|1231.19|1228.79|1226.1|1223.7|0
1641571800000|2022-01-07 16:10:00|1228.97|1226.57|1226.76|1224.36|1229.2|1226.8|1225.65|1223.25|0
1641572100000|2022-01-07 16:15:00|1226.98|1224.58|1223.66|1221.26|1228.75|1226.35|1221.01|1218.61|0
1641572400000|2022-01-07 16:20:00|1223.44|1221.04|1230.96|1228.56|1232.07|1229.67|1223.44|1221.04|0
1641572700000|2022-01-07 16:25:00|1230.3|1227.9|1237.17|1234.77|1237.17|1234.77|1229.41|1227.01|0
1641573000000|2022-01-07 16:30:00|1236.5|1234.1|1236.04|1233.64|1237.37|1234.97|1233.62|1231.22|0
1641573300000|2022-01-07 16:35:00|1235.82|1233.42|1236.48|1234.08|1238.48|1236.08|1234.27|1231.87|0
1641573600000|2022-01-07 16:40:00|1236.93|1234.53|1237.59|1235.19|1239.81|1237.41|1236.04|1233.64|0
1641573900000|2022-01-07 16:45:00|1237.81|1235.41|1245.58|1243.18|1245.58|1243.18|1236.93|1234.53|0
1641574200000|2022-01-07 16:50:00|1246.03|1243.63|1250.82|1248.42|1250.82|1248.42|1244.92|1242.52|0
1641574500000|2022-01-07 16:55:00|1251.04|1248.64|1246.97|1244.57|1251.48|1249.08|1246.75|1244.35|0
1641574800000|2022-01-07 17:00:00|1247.41|1245.01|1243.63|1241.23|1248.08|1245.68|1243.41|1241.01|0
1641575100000|2022-01-07 17:05:00|1243.86|1241.46|1244.74|1242.34|1246.3|1243.9|1242.3|1239.9|0
1641575400000|2022-01-07 17:10:00|1245.19|1242.79|1246.96|1244.56|1247.63|1245.23|1244.3|1241.9|0
1641575700000|2022-01-07 17:15:00|1246.3|1243.9|1243.18|1240.78|1248.08|1245.68|1243.18|1240.78|0
1641576000000|2022-01-07 17:20:00|1242.74|1240.34|1240.96|1238.56|1242.74|1240.34|1240.3|1237.9|0
1641576300000|2022-01-07 17:25:00|1240.74|1238.34|1241.85|1239.45|1242.74|1240.34|1239.41|1237.01|0
1641576600000|2022-01-07 17:30:00|1242.07|1239.67|1240.74|1238.34|1242.07|1239.67|1239.4|1237|0
1641576900000|2022-01-07 17:35:00|1240.96|1238.56|1239.18|1236.78|1240.96|1238.56|1236.96|1234.56|0
1641577200000|2022-01-07 17:40:00|1239.4|1237|1239.84|1237.44|1241.62|1239.22|1238.74|1236.34|0
1641577500000|2022-01-07 17:45:00|1239.4|1237|1240.06|1237.66|1244.95|1242.55|1238.51|1236.11|0
1641577800000|2022-01-07 17:50:00|1239.84|1237.44|1242.28|1239.88|1243.17|1240.77|1239.62|1237.22|0
1641578100000|2022-01-07 17:55:00|1242.17|1239.77|1243.39|1240.99|1243.62|1241.22|1240.73|1238.33|0
1641578400000|2022-01-07 18:00:00|1243.62|1241.22|1242.66|1240.26|1244.73|1242.33|1239.62|1237.22|0
1641578700000|2022-01-07 18:05:00|1242.44|1240.04|1243.77|1241.37|1245.1|1242.7|1241.77|1239.37|0
1641579000000|2022-01-07 18:10:00|1243.99|1241.59|1244.88|1242.48|1245.32|1242.92|1243.54|1241.14|0
1641579300000|2022-01-07 18:15:00|1244.66|1242.26|1244.21|1241.81|1246.44|1244.04|1243.1|1240.7|0
1641579600000|2022-01-07 18:20:00|1244.43|1242.03|1241.98|1239.58|1245.1|1242.7|1241.76|1239.36|0
1641579900000|2022-01-07 18:25:00|1242.21|1239.81|1240.65|1238.25|1242.87|1240.47|1239.98|1237.58|0
1641580200000|2022-01-07 18:30:00|1240.43|1238.03|1243.76|1241.36|1243.76|1241.36|1239.76|1237.36|0
1641580500000|2022-01-07 18:35:00|1244.2|1241.8|1241.76|1239.36|1245.09|1242.69|1241.31|1238.91|0
1641580800000|2022-01-07 18:40:00|1241.31|1238.91|1242.2|1239.8|1243.09|1240.69|1240.42|1238.02|0
1641581100000|2022-01-07 18:45:00|1241.98|1239.58|1239.75|1237.35|1241.98|1239.58|1239.75|1237.35|0
1641581400000|2022-01-07 18:50:00|1239.98|1237.58|1240.2|1237.8|1241.75|1239.35|1237.09|1234.69|0
1641581700000|2022-01-07 18:55:00|1239.97|1237.57|1239.53|1237.13|1241.75|1239.35|1239.53|1237.13|0
1641582000000|2022-01-07 19:00:00|1239.75|1237.35|1240.42|1238.02|1241.75|1239.35|1239.53|1237.13|0
1641582300000|2022-01-07 19:05:00|1240.19|1237.79|1239.97|1237.57|1241.3|1238.9|1237.53|1235.13|0
1641582600000|2022-01-07 19:10:00|1239.75|1237.35|1238.72|1236.32|1241.75|1239.35|1238.5|1236.1|0
1641582900000|2022-01-07 19:15:00|1238.94|1236.54|1238.94|1236.54|1240.05|1237.65|1238.05|1235.65|0
1641583200000|2022-01-07 19:20:00|1238.72|1236.32|1233.83|1231.43|1238.72|1236.32|1233.83|1231.43|0
1641583500000|2022-01-07 19:25:00|1233.38|1230.98|1235.83|1233.43|1236.05|1233.65|1231.61|1229.21|0
1641583800000|2022-01-07 19:30:00|1235.6|1233.2|1235.38|1232.98|1236.49|1234.09|1234.27|1231.87|0
1641584100000|2022-01-07 19:35:00|1235.16|1232.76|1240.72|1238.32|1240.72|1238.32|1234.05|1231.65|0
1641584400000|2022-01-07 19:40:00|1240.49|1238.09|1241.6|1239.2|1243.38|1240.98|1238.94|1236.54|0
1641584700000|2022-01-07 19:45:00|1241.83|1239.43|1242.94|1240.54|1245.16|1242.76|1240.49|1238.09|0
1641585000000|2022-01-07 19:50:00|1243.16|1240.76|1244.94|1242.54|1246.05|1243.65|1241.6|1239.2|0
1641585300000|2022-01-07 19:55:00|1244.72|1242.32|1243.82|1241.42|1245.16|1242.76|1243.16|1240.76|0
1641585600000|2022-01-07 20:00:00|1244.27|1241.87|1245.24|1242.84|1246.05|1243.65|1243.49|1241.09|0
1641585900000|2022-01-07 20:05:00|1245.02|1242.62|1244.79|1242.39|1247.92|1245.52|1244.35|1241.95|0
1641586200000|2022-01-07 20:10:00|1245.02|1242.62|1240.56|1238.16|1245.02|1242.62|1240.12|1237.72|0
1641586500000|2022-01-07 20:15:00|1240.79|1238.39|1242.12|1239.72|1242.56|1240.16|1240.12|1237.72|0
1641586800000|2022-01-07 20:20:00|1242.34|1239.94|1239.45|1237.05|1243.01|1240.61|1239.45|1237.05|0
1641587100000|2022-01-07 20:25:00|1239.67|1237.27|1238.78|1236.38|1239.67|1237.27|1236.33|1233.93|0
1641587400000|2022-01-07 20:30:00|1239|1236.6|1239|1236.6|1243.45|1241.05|1236.77|1234.37|0
1641587700000|2022-01-07 20:35:00|1238.78|1236.38|1241.22|1238.82|1242.11|1239.71|1237.66|1235.26|0
1641588000000|2022-01-07 20:40:00|1241.44|1239.04|1237.44|1235.04|1242.33|1239.93|1236.99|1234.59|0
1641588300000|2022-01-07 20:45:00|1236.99|1234.59|1237.82|1235.42|1241.44|1239.04|1235.66|1233.26|0
1641588600000|2022-01-07 20:50:00|1238.04|1235.64|1233.59|1231.19|1240.05|1237.65|1233.15|1230.75|0
1641588900000|2022-01-07 20:55:00|1233.37|1230.97|1229.83|1227.43|1236.04|1233.64|1228.52|1226.12|0
1641589200000|2022-01-07 21:00:00|1228.88|1226.48|1232.88|1230.48|1232.88|1230.48|1228.88|1226.48|0
1641589500000|2022-01-07 21:05:00|1233.11|1230.71|1232.88|1230.48|1234.89|1232.49|1232.88|1230.48|0
1641589800000|2022-01-07 21:10:00|1233.1|1230.7|1229.32|1226.92|1233.1|1230.7|1229.1|1226.7|0
1641801900000|2022-01-10 08:05:00|1237.6|1235.2|1234.03|1231.63|1237.6|1235.2|1233.81|1231.41|0
1641802200000|2022-01-10 08:10:00|1233.59|1231.19|1231.69|1229.29|1235.82|1233.42|1230.92|1228.52|0
1641802500000|2022-01-10 08:15:00|1231.14|1228.74|1228.47|1226.07|1231.81|1229.41|1227.58|1225.18|0
1641802800000|2022-01-10 08:20:00|1228.35|1225.95|1228.79|1226.39|1229.46|1227.06|1225.35|1222.95|0
1641803100000|2022-01-10 08:25:00|1229.58|1227.18|1231.12|1228.72|1231.79|1229.39|1226.02|1223.62|0
1641803400000|2022-01-10 08:30:00|1230.68|1228.28|1224.01|1221.61|1230.68|1228.28|1223.89|1221.49|0
1641803700000|2022-01-10 08:35:00|1224.67|1222.27|1221.57|1219.17|1224.67|1222.27|1220.23|1217.83|0
1641804000000|2022-01-10 08:40:00|1221.45|1219.05|1224.75|1222.35|1228.12|1225.72|1219.52|1217.12|0
1641804300000|2022-01-10 08:45:00|1224.53|1222.13|1225.86|1223.46|1226.52|1224.12|1221.2|1218.8|0
1641804600000|2022-01-10 08:50:00|1225.63|1223.23|1225.26|1222.86|1226.99|1224.59|1223.42|1221.02|0
1641804900000|2022-01-10 08:55:00|1225.48|1223.08|1228.69|1226.29|1230.47|1228.07|1224.37|1221.97|0
1641805200000|2022-01-10 09:00:00|1228.81|1226.41|1227.92|1225.52|1231.47|1229.07|1227.92|1225.52|0
1641805500000|2022-01-10 09:05:00|1228.14|1225.74|1232.8|1230.4|1233.91|1231.51|1228.14|1225.74|0
1641805800000|2022-01-10 09:10:00|1231.47|1229.07|1231.47|1229.07|1234.02|1231.62|1231.13|1228.73|0
1641806100000|2022-01-10 09:15:00|1231.69|1229.29|1233.57|1231.17|1234.02|1231.62|1231.69|1229.29|0
1641806400000|2022-01-10 09:20:00|1233.46|1231.06|1234.8|1232.4|1235.24|1232.84|1233.46|1231.06|0
1641806700000|2022-01-10 09:25:00|1234.57|1232.17|1236.35|1233.95|1236.57|1234.17|1234.57|1232.17|0
1641807000000|2022-01-10 09:30:00|1236.57|1234.17|1234.57|1232.17|1237.68|1235.28|1234.57|1232.17|0
1641807300000|2022-01-10 09:35:00|1234.35|1231.95|1235.01|1232.61|1237.24|1234.84|1234.35|1231.95|0
1641807600000|2022-01-10 09:40:00|1235.12|1232.72|1237.24|1234.84|1237.24|1234.84|1234.79|1232.39|0
1641807900000|2022-01-10 09:45:00|1237.12|1234.72|1233.9|1231.5|1237.24|1234.84|1233.68|1231.28|0
1641808200000|2022-01-10 09:50:00|1233.68|1231.28|1234.45|1232.05|1234.89|1232.49|1233.01|1230.61|0
1641808500000|2022-01-10 09:55:00|1234.56|1232.16|1231.9|1229.5|1235.68|1233.28|1231.9|1229.5|0
1641808800000|2022-01-10 10:00:00|1232|1229.6|1232.56|1230.16|1232.56|1230.16|1229.9|1227.5|0
1641809100000|2022-01-10 10:05:00|1232.34|1229.94|1233.45|1231.05|1233.55|1231.15|1231.67|1229.27|0
1641809400000|2022-01-10 10:10:00|1233.23|1230.83|1237.23|1234.83|1237.45|1235.05|1233.23|1230.83|0
1641809700000|2022-01-10 10:15:00|1237.45|1235.05|1235.45|1233.05|1237.89|1235.49|1235.22|1232.82|0
1641810000000|2022-01-10 10:20:00|1235.77|1233.37|1231.89|1229.49|1236.11|1233.71|1231.22|1228.82|0
1641810300000|2022-01-10 10:25:00|1231.67|1229.27|1233|1230.6|1233.67|1231.27|1231.44|1229.04|0
1641810600000|2022-01-10 10:30:00|1232.88|1230.48|1233.44|1231.04|1233.44|1231.04|1231.44|1229.04|0
1641810900000|2022-01-10 10:35:00|1233|1230.6|1232.88|1230.48|1233.66|1231.26|1232.11|1229.71|0
1641811200000|2022-01-10 10:40:00|1232.99|1230.59|1228.55|1226.15|1233.22|1230.82|1228.11|1225.71|0
1641811500000|2022-01-10 10:45:00|1228.33|1225.93|1229.1|1226.7|1230.77|1228.37|1228.33|1225.93|0
1641811800000|2022-01-10 10:50:00|1229.44|1227.04|1227.44|1225.04|1230.55|1228.15|1226.88|1224.48|0
1641812100000|2022-01-10 10:55:00|1227.22|1224.82|1228.77|1226.37|1229.32|1226.92|1226.99|1224.59|0
1641812400000|2022-01-10 11:00:00|1228.55|1226.15|1226.21|1223.81|1229.88|1227.48|1225.99|1223.59|0
1641812700000|2022-01-10 11:05:00|1226.77|1224.37|1226.32|1223.92|1228.1|1225.7|1225.44|1223.04|0
1641813000000|2022-01-10 11:10:00|1226.54|1224.14|1226.1|1223.7|1227.21|1224.81|1225.76|1223.36|0
1641813300000|2022-01-10 11:15:00|1225.98|1223.58|1228.1|1225.7|1228.42|1226.02|1225.88|1223.48|0
1641813600000|2022-01-10 11:20:00|1227.98|1225.58|1224.99|1222.59|1228.98|1226.58|1224.54|1222.14|0
1641813900000|2022-01-10 11:25:00|1224.87|1222.47|1225.21|1222.81|1225.21|1222.81|1223.88|1221.48|0
1641814200000|2022-01-10 11:30:00|1224.98|1222.58|1224.98|1222.58|1227.65|1225.25|1224.98|1222.58|0
1641814500000|2022-01-10 11:35:00|1225.21|1222.81|1222.99|1220.59|1225.98|1223.58|1222.54|1220.14|0
1641814800000|2022-01-10 11:40:00|1223.21|1220.81|1223.65|1221.25|1224.09|1221.69|1220.77|1218.37|0
1641815100000|2022-01-10 11:45:00|1224.09|1221.69|1225.31|1222.91|1225.65|1223.25|1224.09|1221.69|0
1641815400000|2022-01-10 11:50:00|1225.42|1223.02|1225.75|1223.35|1227.2|1224.8|1224.98|1222.58|0
1641815700000|2022-01-10 11:55:00|1225.86|1223.46|1224.49|1222.09|1227.3|1224.9|1223.82|1221.42|0
1641816000000|2022-01-10 12:00:00|1224.71|1222.31|1223.15|1220.75|1225.93|1223.53|1223.15|1220.75|0
1641816300000|2022-01-10 12:05:00|1223.37|1220.97|1221.37|1218.97|1225.15|1222.75|1221.15|1218.75|0
1641816600000|2022-01-10 12:10:00|1221.82|1219.42|1218.48|1216.08|1222.7|1220.3|1217.48|1215.08|0
1641816900000|2022-01-10 12:15:00|1218.26|1215.86|1215.15|1212.75|1218.26|1215.86|1214.71|1212.31|0
1641817200000|2022-01-10 12:20:00|1215.04|1212.64|1216.7|1214.3|1216.93|1214.53|1214.93|1212.53|0
1641817500000|2022-01-10 12:25:00|1216.48|1214.08|1215.59|1213.19|1217.15|1214.75|1214.26|1211.86|0
1641817800000|2022-01-10 12:30:00|1215.48|1213.08|1207.61|1205.21|1216.03|1213.63|1207.38|1204.98|0
1641818100000|2022-01-10 12:35:00|1207.83|1205.43|1209.11|1206.71|1210.44|1208.04|1205.8|1203.4|0
1641818400000|2022-01-10 12:40:00|1208.89|1206.49|1209.99|1207.59|1210.66|1208.26|1208.44|1206.04|0
1641818700000|2022-01-10 12:45:00|1209.77|1207.37|1207.78|1205.38|1210.21|1207.81|1207.11|1204.71|0
1641819000000|2022-01-10 12:50:00|1207.56|1205.16|1204.01|1201.61|1207.56|1205.16|1203.68|1201.28|0
1641819300000|2022-01-10 12:55:00|1204.23|1201.83|1199.81|1197.41|1204.9|1202.5|1199.59|1197.19|0
1641819600000|2022-01-10 13:00:00|1199.92|1197.52|1202.9|1200.5|1202.9|1200.5|1198.71|1196.31|0
1641819900000|2022-01-10 13:05:00|1202.79|1200.39|1203.12|1200.72|1204.67|1202.27|1201.58|1199.18|0
1641820200000|2022-01-10 13:10:00|1202.68|1200.28|1204.45|1202.05|1204.67|1202.27|1201.57|1199.17|0
1641820500000|2022-01-10 13:15:00|1204.23|1201.83|1204.45|1202.05|1204.89|1202.49|1202.9|1200.5|0
1641820800000|2022-01-10 13:20:00|1204.01|1201.61|1203.78|1201.38|1206.22|1203.82|1203.78|1201.38|0
1641821100000|2022-01-10 13:25:00|1203.56|1201.16|1204.22|1201.82|1204.89|1202.49|1202.9|1200.5|0
1641821400000|2022-01-10 13:30:00|1204.44|1202.04|1203.56|1201.16|1205.77|1203.37|1201.35|1198.95|0
1641821700000|2022-01-10 13:35:00|1203.12|1200.72|1206.43|1204.03|1206.43|1204.03|1202.01|1199.61|0
1641822000000|2022-01-10 13:40:00|1205.99|1203.59|1204|1201.6|1206.88|1204.48|1204|1201.6|0
1641822300000|2022-01-10 13:45:00|1203.78|1201.38|1203.55|1201.15|1204.66|1202.26|1203.33|1200.93|0
1641822600000|2022-01-10 13:50:00|1203.33|1200.93|1200.46|1198.06|1205.32|1202.92|1200.23|1197.83|0
1641822900000|2022-01-10 13:55:00|1200.68|1198.28|1201.34|1198.94|1201.56|1199.16|1200.01|1197.61|0
1641823200000|2022-01-10 14:00:00|1201.56|1199.16|1202.88|1200.48|1202.89|1200.49|1201|1198.6|0
1641823500000|2022-01-10 14:05:00|1203.11|1200.71|1202.88|1200.48|1204.65|1202.25|1202.22|1199.82|0
1641823800000|2022-01-10 14:10:00|1202.66|1200.26|1200.45|1198.05|1202.88|1200.48|1200.45|1198.05|0
1641824100000|2022-01-10 14:15:00|1200.67|1198.27|1199.78|1197.38|1201.33|1198.93|1197.13|1194.73|0
1641824400000|2022-01-10 14:20:00|1200.01|1197.61|1197.13|1194.73|1202|1199.6|1197.13|1194.73|0
1641824700000|2022-01-10 14:25:00|1197.35|1194.95|1198.9|1196.5|1201.99|1199.59|1197.35|1194.95|0
1641825000000|2022-01-10 14:30:00|1199.34|1196.94|1190.06|1187.66|1201.55|1199.15|1188.74|1186.34|0
1641825300000|2022-01-10 14:35:00|1189.84|1187.44|1187.86|1185.46|1190.73|1188.33|1184.55|1182.15|0
1641825600000|2022-01-10 14:40:00|1188.96|1186.56|1184.99|1182.59|1190.28|1187.88|1181.75|1179.35|0
1641825900000|2022-01-10 14:45:00|1184.77|1182.37|1175.87|1173.47|1184.77|1182.37|1174.23|1171.83|0
1641826200000|2022-01-10 14:50:00|1176.21|1173.81|1171.81|1169.41|1179.29|1176.89|1170.71|1168.31|0
1641826500000|2022-01-10 14:55:00|1171.59|1169.19|1169.61|1167.21|1172.91|1170.51|1166.97|1164.57|0
1641826800000|2022-01-10 15:00:00|1169.83|1167.43|1163.1|1160.7|1171.32|1168.92|1162.88|1160.48|0
1641827100000|2022-01-10 15:05:00|1163.54|1161.14|1171.43|1169.03|1172.75|1170.35|1162.44|1160.04|0
1641827400000|2022-01-10 15:10:00|1170.99|1168.59|1156.09|1153.69|1170.99|1168.59|1155.43|1153.03|0
1641827700000|2022-01-10 15:15:00|1155.87|1153.47|1151.61|1149.21|1160.25|1157.85|1151.17|1148.77|0
1641828000000|2022-01-10 15:20:00|1152.49|1150.09|1157.53|1155.13|1158.63|1156.23|1152.49|1150.09|0
1641828300000|2022-01-10 15:25:00|1157.09|1154.69|1158.29|1155.89|1160.6|1158.2|1156.1|1153.7|0
1641828600000|2022-01-10 15:30:00|1158.95|1156.55|1158.29|1155.89|1163.56|1161.16|1156.54|1154.14|0
1641828900000|2022-01-10 15:35:00|1157.63|1155.23|1157.25|1154.85|1159.75|1157.35|1156.32|1153.92|0
1641829200000|2022-01-10 15:40:00|1157.47|1155.07|1153.1|1150.7|1159.43|1157.03|1151.36|1148.96|0
1641829500000|2022-01-10 15:45:00|1153.32|1150.92|1151.88|1149.48|1158.43|1156.03|1149.92|1147.52|0
1641829800000|2022-01-10 15:50:00|1151.67|1149.27|1157.55|1155.15|1159.51|1157.11|1150.14|1147.74|0
1641830100000|2022-01-10 15:55:00|1158.2|1155.8|1159.51|1157.11|1161.26|1158.86|1153.41|1151.01|0
1641830400000|2022-01-10 16:00:00|1158.64|1156.24|1160.16|1157.76|1160.82|1158.42|1153.84|1151.44|0
1641830700000|2022-01-10 16:05:00|1159.29|1156.89|1166.06|1163.66|1166.06|1163.66|1159.07|1156.67|0
1641831000000|2022-01-10 16:10:00|1163.97|1161.57|1169.44|1167.04|1170.75|1168.35|1163.09|1160.69|0
1641831300000|2022-01-10 16:15:00|1169|1166.6|1174.03|1171.63|1174.91|1172.51|1166.15|1163.75|0
1641831600000|2022-01-10 16:20:00|1173.82|1171.42|1176.88|1174.48|1177.98|1175.58|1171.62|1169.22|0
1641831900000|2022-01-10 16:25:00|1176.66|1174.26|1178.27|1175.87|1179.37|1176.97|1174.11|1171.71|0
1641832200000|2022-01-10 16:30:00|1178.06|1175.66|1171.47|1169.07|1178.06|1175.66|1170.82|1168.42|0
1641832500000|2022-01-10 16:35:00|1171.03|1168.63|1167.31|1164.91|1172.35|1169.95|1166.43|1164.03|0
1641832800000|2022-01-10 16:40:00|1166.65|1164.25|1167.09|1164.69|1167.74|1165.34|1163.8|1161.4|0
1641833100000|2022-01-10 16:45:00|1167.31|1164.91|1168.4|1166|1170.15|1167.75|1165.33|1162.93|0
1641833400000|2022-01-10 16:50:00|1167.09|1164.69|1166.43|1164.03|1169.93|1167.53|1164.9|1162.5|0
1641833700000|2022-01-10 16:55:00|1166.21|1163.81|1173.22|1170.82|1173.66|1171.26|1165.11|1162.71|0
1641834000000|2022-01-10 17:00:00|1172.78|1170.38|1165.55|1163.15|1173.44|1171.04|1165.33|1162.93|0
1641834300000|2022-01-10 17:05:00|1165.77|1163.37|1160.73|1158.33|1166.64|1164.24|1160.51|1158.11|0
1641834600000|2022-01-10 17:10:00|1160.95|1158.55|1166.2|1163.8|1166.86|1164.46|1160.95|1158.55|0
1641834900000|2022-01-10 17:15:00|1165.87|1163.47|1162.26|1159.86|1166.64|1164.24|1161.82|1159.42|0
1641835200000|2022-01-10 17:20:00|1162.04|1159.64|1162.8|1160.4|1163.79|1161.39|1161.38|1158.98|0
1641835500000|2022-01-10 17:25:00|1162.91|1160.51|1163.13|1160.73|1165.32|1162.92|1161.6|1159.2|0
1641835800000|2022-01-10 17:30:00|1162.91|1160.51|1161.6|1159.2|1163.79|1161.39|1159.85|1157.45|0
1641836100000|2022-01-10 17:35:00|1161.82|1159.42|1160.94|1158.54|1163.79|1161.39|1160.72|1158.32|0
1641836400000|2022-01-10 17:40:00|1161.16|1158.76|1163.13|1160.73|1169.04|1166.64|1160.28|1157.88|0
1641836700000|2022-01-10 17:45:00|1162.91|1160.51|1164.05|1161.65|1168.7|1166.3|1162.91|1160.51|0
1641837000000|2022-01-10 17:50:00|1163.61|1161.21|1174.79|1172.39|1178.3|1175.9|1162.3|1159.9|0
1641837300000|2022-01-10 17:55:00|1174.57|1172.17|1170.51|1168.11|1174.57|1172.17|1169.3|1166.9|0
1641837600000|2022-01-10 18:00:00|1170.4|1168|1172.59|1170.19|1176.11|1173.71|1169.3|1166.9|0
1641837900000|2022-01-10 18:05:00|1172.81|1170.41|1175|1172.6|1177.2|1174.8|1172.15|1169.75|0
1641838200000|2022-01-10 18:10:00|1175.44|1173.04|1178.08|1175.68|1178.08|1175.68|1173.91|1171.51|0
1641838500000|2022-01-10 18:15:00|1178.74|1176.34|1179.61|1177.21|1179.61|1177.21|1176.1|1173.7|0
1641838800000|2022-01-10 18:20:00|1179.39|1176.99|1184.04|1181.64|1184.14|1181.74|1175.44|1173.04|0
1641839100000|2022-01-10 18:25:00|1184.26|1181.86|1181.63|1179.23|1184.26|1181.86|1180.97|1178.57|0
1641839400000|2022-01-10 18:30:00|1181.85|1179.45|1180.31|1177.91|1184.93|1182.53|1178.55|1176.15|0
1641839700000|2022-01-10 18:35:00|1180.53|1178.13|1178.77|1176.37|1182.73|1180.33|1178.77|1176.37|0
1641840000000|2022-01-10 18:40:00|1179.21|1176.81|1187.34|1184.94|1187.78|1185.38|1178.77|1176.37|0
1641840300000|2022-01-10 18:45:00|1187.56|1185.16|1189.54|1187.14|1190.43|1188.03|1184.7|1182.3|0
1641840600000|2022-01-10 18:50:00|1189.76|1187.36|1194.61|1192.21|1195.71|1193.31|1189.54|1187.14|0
1641840900000|2022-01-10 18:55:00|1194.83|1192.43|1193.73|1191.33|1196.15|1193.75|1188.88|1186.48|0
1641841200000|2022-01-10 19:00:00|1193.51|1191.11|1199.9|1197.5|1199.9|1197.5|1192.63|1190.23|0
1641841500000|2022-01-10 19:05:00|1199.79|1197.39|1203.66|1201.26|1203.88|1201.48|1197.47|1195.07|0
1641841800000|2022-01-10 19:10:00|1203.43|1201.03|1201.22|1198.82|1203.88|1201.48|1199.46|1197.06|0
1641842100000|2022-01-10 19:15:00|1200.34|1197.94|1202.99|1200.59|1206.75|1204.35|1199.9|1197.5|0
1641842400000|2022-01-10 19:20:00|1202.33|1199.93|1202.77|1200.37|1205.2|1202.8|1201.66|1199.26|0
1641842700000|2022-01-10 19:25:00|1202.99|1200.59|1204.53|1202.13|1205.64|1203.24|1201.22|1198.82|0
1641843000000|2022-01-10 19:30:00|1204.64|1202.24|1206|1203.6|1206.52|1204.12|1202.1|1199.7|0
1641843300000|2022-01-10 19:35:00|1206.88|1204.48|1204.89|1202.49|1208.65|1206.25|1204.23|1201.83|0
1641843600000|2022-01-10 19:40:00|1205.11|1202.71|1202.46|1200.06|1209.98|1207.58|1202.46|1200.06|0
1641843900000|2022-01-10 19:45:00|1202.9|1200.5|1203.67|1201.27|1205.11|1202.71|1202.46|1200.06|0
1641844200000|2022-01-10 19:50:00|1203.78|1201.38|1196.05|1193.65|1204.22|1201.82|1195.16|1192.76|0
1641844500000|2022-01-10 19:55:00|1195.83|1193.43|1202.23|1199.83|1203.78|1201.38|1194.94|1192.54|0
1641844800000|2022-01-10 20:00:00|1202.45|1200.05|1199.36|1196.96|1206.87|1204.47|1199.13|1196.73|0
1641845100000|2022-01-10 20:05:00|1200.24|1197.84|1194.28|1191.88|1200.46|1198.06|1190.53|1188.13|0
1641845400000|2022-01-10 20:10:00|1194.72|1192.32|1193.39|1190.99|1200.9|1198.5|1193.39|1190.99|0
1641845700000|2022-01-10 20:15:00|1194.61|1192.21|1197.04|1194.64|1200.57|1198.17|1190.64|1188.24|0
1641846000000|2022-01-10 20:20:00|1195.49|1193.09|1198.8|1196.4|1199.25|1196.85|1194.39|1191.99|0
1641846300000|2022-01-10 20:25:00|1198.36|1195.96|1199.69|1197.29|1201.23|1198.83|1197.48|1195.08|0
1641846600000|2022-01-10 20:30:00|1199.24|1196.84|1204.11|1201.71|1204.11|1201.71|1195.71|1193.31|0
1641846900000|2022-01-10 20:35:00|1204.55|1202.15|1203|1200.6|1206.54|1204.14|1200.79|1198.39|0
1641847200000|2022-01-10 20:40:00|1203.88|1201.48|1204.54|1202.14|1210.52|1208.12|1200.79|1198.39|0
1641847500000|2022-01-10 20:45:00|1203.88|1201.48|1210.07|1207.67|1212.51|1210.11|1203.88|1201.48|0
1641847800000|2022-01-10 20:50:00|1210.3|1207.9|1214.72|1212.32|1216.5|1214.1|1208.52|1206.12|0
1641848100000|2022-01-10 20:55:00|1214.28|1211.88|1223.82|1221.42|1226.71|1224.31|1214.28|1211.88|0
1641848400000|2022-01-10 21:00:00|1222.93|1220.53|1222.54|1220.14|1227.08|1224.68|1222.32|1219.92|0
1641848700000|2022-01-10 21:05:00|1222.76|1220.36|1223.43|1221.03|1224.32|1221.92|1222.32|1219.92|0
1641849000000|2022-01-10 21:10:00|1223.21|1220.81|1222.76|1220.36|1223.43|1221.03|1222.09|1219.69|0
1641849300000|2022-01-10 21:15:00|1222.54|1220.14|1224.29|1221.49|1224.74|1221.94|1222.51|1219.71|0
1641849600000|2022-01-10 21:20:00|1224.51|1221.71|1225.18|1222.38|1225.85|1223.05|1224.29|1221.49|0
1641849900000|2022-01-10 21:25:00|1224.96|1222.16|1224.73|1221.93|1225.4|1222.6|1224.29|1221.49|0
1641850200000|2022-01-10 21:30:00|1224.96|1222.16|1224.06|1221.26|1225.18|1222.38|1223.62|1220.82|0
1641850500000|2022-01-10 21:35:00|1224.29|1221.49|1226.06|1223.26|1226.06|1223.26|1224.29|1221.49|0
1641850800000|2022-01-10 21:40:00|1225.84|1223.04|1225.17|1222.37|1226.06|1223.26|1225.17|1222.37|0
1641851100000|2022-01-10 21:45:00|1225.62|1222.82|1223.39|1220.59|1225.84|1223.04|1223.39|1220.59|0
1641851400000|2022-01-10 21:50:00|1223.17|1220.37|1222.5|1219.7|1224.28|1221.48|1222.5|1219.7|0
1641851700000|2022-01-10 21:55:00|1222.72|1219.92|1223.5|1220.7|1223.5|1220.7|1221.61|1218.81|0
1641852000000|2022-01-10 22:00:00|1223.47|1220.67|1224.01|1221.21|1224.01|1221.21|1222.94|1220.14|0
1641852300000|2022-01-10 22:05:00|1224.05|1221.25|1223.43|1220.63|1224.05|1221.25|1223.4|1220.6|0
1641852600000|2022-01-10 22:10:00|1223.37|1220.57|1223.37|1220.57|1223.37|1220.57|1223.17|1220.37|0
1641852900000|2022-01-10 22:15:00|1223.43|1220.63|1224.1|1221.3|1224.1|1221.3|1223.37|1220.57|0
1641853200000|2022-01-10 22:20:00|1224.14|1221.34|1224.24|1221.44|1224.24|1221.44|1224.1|1221.3|0
1641853500000|2022-01-10 22:25:00|1224.1|1221.3|1224.49|1221.69|1224.95|1222.15|1224.07|1221.27|0
1641853800000|2022-01-10 22:30:00|1224.52|1221.72|1224.36|1221.56|1224.52|1221.72|1224.26|1221.46|0
1641854100000|2022-01-10 22:35:00|1224.29|1221.49|1224.49|1221.69|1224.49|1221.69|1224.29|1221.49|0
1641854400000|2022-01-10 22:40:00|1224.59|1221.79|1224.71|1221.91|1224.71|1221.91|1224.59|1221.79|0
1641854700000|2022-01-10 22:45:00|1224.65|1221.85|1224.84|1222.04|1225.14|1222.34|1224.65|1221.85|0
1641855000000|2022-01-10 22:50:00|1224.94|1222.14|1225.29|1222.49|1225.62|1222.82|1224.84|1222.04|0
1641855300000|2022-01-10 22:55:00|1225.1|1222.3|1225.29|1222.49|1225.29|1222.49|1224.51|1221.71|0
1641855600000|2022-01-10 23:00:00|1225.26|1222.46|1224.26|1221.46|1225.48|1222.68|1222.92|1220.12|0
1641855900000|2022-01-10 23:05:00|1224.48|1221.68|1222.92|1220.12|1225.37|1222.57|1221.81|1219.01|0
1641856200000|2022-01-10 23:10:00|1223.14|1220.34|1225.81|1223.01|1226.26|1223.46|1223.14|1220.34|0
1641856500000|2022-01-10 23:15:00|1226.03|1223.23|1226.03|1223.23|1226.48|1223.68|1225.25|1222.45|0
1641856800000|2022-01-10 23:20:00|1226.26|1223.46|1228.7|1225.9|1228.81|1226.01|1226.26|1223.46|0
1641857100000|2022-01-10 23:25:00|1228.36|1225.56|1228.48|1225.68|1229.15|1226.35|1226.92|1224.12|0
1641857400000|2022-01-10 23:30:00|1228.03|1225.23|1226.7|1223.9|1228.7|1225.9|1226.7|1223.9|0
1641857700000|2022-01-10 23:35:00|1226.92|1224.12|1225.91|1223.11|1227.59|1224.79|1225.91|1223.11|0
1641858000000|2022-01-10 23:40:00|1225.8|1223|1228.03|1225.23|1228.47|1225.67|1225.58|1222.78|0
1641858300000|2022-01-10 23:45:00|1228.47|1225.67|1226.91|1224.11|1228.47|1225.67|1226.47|1223.67|0
1641858600000|2022-01-10 23:50:00|1227.02|1224.22|1225.91|1223.11|1227.14|1224.34|1225.8|1223|0
1641858900000|2022-01-10 23:55:00|1225.8|1223|1226.02|1223.22|1226.91|1224.11|1225.8|1223|0
1641859200000|2022-01-11 00:00:00|1225.9|1223.1|1227.8|1225|1228.02|1225.22|1225.9|1223.1|0
1641859500000|2022-01-11 00:05:00|1228.02|1225.22|1227.35|1224.55|1228.91|1226.11|1226.46|1223.66|0
1641859800000|2022-01-11 00:10:00|1227.24|1224.44|1228.91|1226.11|1229.35|1226.55|1227.13|1224.33|0
1641860100000|2022-01-11 00:15:00|1228.69|1225.89|1222.46|1219.66|1228.69|1225.89|1222.34|1219.54|0
1641860400000|2022-01-11 00:20:00|1222.23|1219.43|1219.79|1216.99|1223.57|1220.77|1219.56|1216.76|0
1641860700000|2022-01-11 00:25:00|1220.01|1217.21|1220.01|1217.21|1222.45|1219.65|1220.01|1217.21|0
1641861000000|2022-01-11 00:30:00|1220.11|1217.31|1220.45|1217.65|1220.78|1217.98|1219.34|1216.54|0
1641861300000|2022-01-11 00:35:00|1220.01|1217.21|1223.12|1220.32|1223.12|1220.32|1220.01|1217.21|0
1641861600000|2022-01-11 00:40:00|1223.22|1220.42|1225.22|1222.42|1225.34|1222.54|1222.67|1219.87|0
1641861900000|2022-01-11 00:45:00|1225.12|1222.32|1224.67|1221.87|1226.45|1223.65|1224.67|1221.87|0
1641862200000|2022-01-11 00:50:00|1224.55|1221.75|1226.67|1223.87|1226.67|1223.87|1224|1221.2|0
1641862500000|2022-01-11 00:55:00|1226.55|1223.75|1227.22|1224.42|1227.78|1224.98|1226.55|1223.75|0
1641862800000|2022-01-11 01:00:00|1227.34|1224.54|1226|1223.2|1227.78|1224.98|1225.11|1222.31|0
1641863100000|2022-01-11 01:05:00|1226.11|1223.31|1225.55|1222.75|1227.11|1224.31|1225.55|1222.75|0
1641863400000|2022-01-11 01:10:00|1225.33|1222.53|1221.1|1218.3|1225.55|1222.75|1220.88|1218.08|0
1641863700000|2022-01-11 01:15:00|1220.66|1217.86|1223.99|1221.19|1224.44|1221.64|1217.33|1214.53|0
1641864000000|2022-01-11 01:20:00|1224.22|1221.42|1222.32|1219.52|1224.77|1221.97|1222.21|1219.41|0
1641864300000|2022-01-11 01:25:00|1223.1|1220.3|1223.32|1220.52|1223.77|1220.97|1222.66|1219.86|0
1641864600000|2022-01-11 01:30:00|1223.21|1220.41|1219.99|1217.19|1224.43|1221.63|1219.54|1216.74|0
1641864900000|2022-01-11 01:35:00|1220.21|1217.41|1222.65|1219.85|1224.09|1221.29|1220.21|1217.41|0
1641865200000|2022-01-11 01:40:00|1222.43|1219.63|1221.98|1219.18|1223.1|1220.3|1221.32|1218.52|0
1641865500000|2022-01-11 01:45:00|1221.76|1218.96|1220.76|1217.96|1222.76|1219.96|1220.2|1217.4|0
1641865800000|2022-01-11 01:50:00|1219.87|1217.07|1217.31|1214.51|1221.98|1219.18|1217.09|1214.29|0
1641866100000|2022-01-11 01:55:00|1217.54|1214.74|1219.31|1216.51|1220.2|1217.4|1217.31|1214.51|0
1641866400000|2022-01-11 02:00:00|1219.2|1216.4|1219.09|1216.29|1219.98|1217.18|1218.64|1215.84|0
1641866700000|2022-01-11 02:05:00|1218.75|1215.95|1223.31|1220.51|1223.75|1220.95|1218.75|1215.95|0
1641867000000|2022-01-11 02:10:00|1223.09|1220.29|1226.2|1223.4|1226.42|1223.62|1223.09|1220.29|0
1641867300000|2022-01-11 02:15:00|1226.31|1223.51|1225.75|1222.95|1226.64|1223.84|1225.31|1222.51|0
1641867600000|2022-01-11 02:20:00|1225.98|1223.18|1228.42|1225.62|1228.65|1225.85|1225.75|1222.95|0
1641867900000|2022-01-11 02:25:00|1228.2|1225.4|1227.53|1224.73|1228.87|1226.07|1227.53|1224.73|0
1641868200000|2022-01-11 02:30:00|1227.64|1224.84|1226.42|1223.62|1228.2|1225.4|1226.42|1223.62|0
1641868500000|2022-01-11 02:35:00|1226.3|1223.5|1226.41|1223.61|1226.52|1223.72|1225.3|1222.5|0
1641868800000|2022-01-11 02:40:00|1226.3|1223.5|1225.63|1222.83|1226.52|1223.72|1225.19|1222.39|0
1641869100000|2022-01-11 02:45:00|1225.52|1222.72|1226.63|1223.83|1227.75|1224.95|1225.52|1222.72|0
1641869400000|2022-01-11 02:50:00|1226.52|1223.72|1227.75|1224.95|1228.41|1225.61|1225.74|1222.94|0
1641869700000|2022-01-11 02:55:00|1227.85|1225.05|1228.41|1225.61|1228.86|1226.06|1227.74|1224.94|0
1641870000000|2022-01-11 03:00:00|1228.19|1225.39|1227.52|1224.72|1228.86|1226.06|1227.3|1224.5|0
1641870300000|2022-01-11 03:05:00|1227.4|1224.6|1226.85|1224.05|1227.96|1225.16|1226.85|1224.05|0
1641870600000|2022-01-11 03:10:00|1227.3|1224.5|1226.18|1223.38|1227.52|1224.72|1225.74|1222.94|0
1641870900000|2022-01-11 03:15:00|1226.4|1223.6|1228.41|1225.61|1228.41|1225.61|1226.18|1223.38|0
1641871200000|2022-01-11 03:20:00|1228.63|1225.83|1228.4|1225.6|1228.85|1226.05|1227.96|1225.16|0
1641871500000|2022-01-11 03:25:00|1228.63|1225.83|1227.73|1224.93|1228.85|1226.05|1227.62|1224.82|0
1641871800000|2022-01-11 03:30:00|1227.51|1224.71|1227.96|1225.16|1228.4|1225.6|1227.51|1224.71|0
1641872100000|2022-01-11 03:35:00|1227.73|1224.93|1227.29|1224.49|1228.18|1225.38|1226.84|1224.04|0
1641872400000|2022-01-11 03:40:00|1227.39|1224.59|1227.73|1224.93|1228.18|1225.38|1227.06|1224.26|0
1641872700000|2022-01-11 03:45:00|1227.51|1224.71|1227.28|1224.48|1227.51|1224.71|1226.17|1223.37|0
1641873000000|2022-01-11 03:50:00|1227.17|1224.37|1224.17|1221.37|1227.28|1224.48|1224.17|1221.37|0
1641873300000|2022-01-11 03:55:00|1223.94|1221.14|1224.83|1222.03|1225.28|1222.48|1223.94|1221.14|0
1641873600000|2022-01-11 04:00:00|1224.94|1222.14|1224.61|1221.81|1225.16|1222.36|1224.16|1221.36|0
1641873900000|2022-01-11 04:05:00|1224.71|1221.91|1223.49|1220.69|1225.05|1222.25|1223.49|1220.69|0
1641874200000|2022-01-11 04:10:00|1222.83|1220.03|1221.49|1218.69|1223.27|1220.47|1221.38|1218.58|0
1641874500000|2022-01-11 04:15:00|1221.71|1218.91|1222.82|1220.02|1223.49|1220.69|1221.71|1218.91|0
1641874800000|2022-01-11 04:20:00|1222.6|1219.8|1221.49|1218.69|1223.05|1220.25|1221.27|1218.47|0
1641875100000|2022-01-11 04:25:00|1221.59|1218.79|1221.49|1218.69|1221.93|1219.13|1221.27|1218.47|0
1641875400000|2022-01-11 04:30:00|1221.71|1218.91|1221.26|1218.46|1221.71|1218.91|1221.04|1218.24|0
1641875700000|2022-01-11 04:35:00|1221.04|1218.24|1221.93|1219.13|1221.93|1219.13|1219.48|1216.68|0
1641876000000|2022-01-11 04:40:00|1222.15|1219.35|1223.04|1220.24|1223.71|1220.91|1222.15|1219.35|0
1641876300000|2022-01-11 04:45:00|1222.82|1220.02|1223.26|1220.46|1223.26|1220.46|1222.59|1219.79|0
1641876600000|2022-01-11 04:50:00|1223.14|1220.34|1223.26|1220.46|1223.92|1221.12|1223.04|1220.24|0
1641876900000|2022-01-11 04:55:00|1223.03|1220.23|1222.59|1219.79|1223.26|1220.46|1221.92|1219.12|0
1641877200000|2022-01-11 05:00:00|1222.37|1219.57|1223.92|1221.12|1224.59|1221.79|1221.7|1218.9|0
1641877500000|2022-01-11 05:05:00|1223.7|1220.9|1223.03|1220.23|1225.03|1222.23|1223.03|1220.23|0
1641877800000|2022-01-11 05:10:00|1222.59|1219.79|1222.02|1219.22|1222.81|1220.01|1221.69|1218.89|0
1641878100000|2022-01-11 05:15:00|1221.69|1218.89|1221.03|1218.23|1222.58|1219.78|1220.58|1217.78|0
1641878400000|2022-01-11 05:20:00|1221.35|1218.55|1220.58|1217.78|1221.69|1218.89|1220.58|1217.78|0
1641878700000|2022-01-11 05:25:00|1220.46|1217.66|1221.91|1219.11|1223.47|1220.67|1220.36|1217.56|0
1641879000000|2022-01-11 05:30:00|1221.69|1218.89|1222.24|1219.44|1223.02|1220.22|1221.69|1218.89|0
1641879300000|2022-01-11 05:35:00|1222.91|1220.11|1221.02|1218.22|1223.91|1221.11|1220.8|1218|0
1641879600000|2022-01-11 05:40:00|1221.13|1218.33|1221.68|1218.88|1222.13|1219.33|1220.8|1218|0
1641879900000|2022-01-11 05:45:00|1221.46|1218.66|1220.35|1217.55|1221.68|1218.88|1220.13|1217.33|0
1641880200000|2022-01-11 05:50:00|1220.57|1217.77|1221.01|1218.21|1222.35|1219.55|1220.57|1217.77|0
1641880500000|2022-01-11 05:55:00|1221.24|1218.44|1222.23|1219.43|1222.57|1219.77|1221.12|1218.32|0
1641880800000|2022-01-11 06:00:00|1222.57|1219.77|1220.23|1217.43|1223.46|1220.66|1219.68|1216.88|0
1641881100000|2022-01-11 06:05:00|1220.12|1217.32|1219.9|1217.1|1221.01|1218.21|1219.23|1216.43|0
1641881400000|2022-01-11 06:10:00|1219.78|1216.98|1220.79|1217.99|1221.01|1218.21|1219.01|1216.21|0
1641881700000|2022-01-11 06:15:00|1220.67|1217.87|1220.34|1217.54|1221.01|1218.21|1219.9|1217.1|0
1641882000000|2022-01-11 06:20:00|1220.56|1217.76|1220.34|1217.54|1221.23|1218.43|1219.9|1217.1|0
1641882300000|2022-01-11 06:25:00|1220.12|1217.32|1218.11|1215.31|1220.34|1217.54|1218.11|1215.31|0
1641882600000|2022-01-11 06:30:00|1218.34|1215.54|1220.11|1217.31|1220.78|1217.98|1217.89|1215.09|0
1641882900000|2022-01-11 06:35:00|1220.34|1217.54|1219|1216.2|1221.67|1218.87|1219|1216.2|0
1641883200000|2022-01-11 06:40:00|1219.22|1216.42|1217.67|1214.87|1219.44|1216.64|1217.67|1214.87|0
1641883500000|2022-01-11 06:45:00|1217.77|1214.97|1218.11|1215.31|1218.78|1215.98|1217.44|1214.64|0
1641883800000|2022-01-11 06:50:00|1217.99|1215.19|1216.55|1213.75|1218.11|1215.31|1215.44|1212.64|0
1641884100000|2022-01-11 06:55:00|1216.77|1213.97|1219.88|1217.08|1219.88|1217.08|1216.77|1213.97|0
1641884400000|2022-01-11 07:00:00|1220.55|1217.75|1218.65|1215.85|1221.44|1218.64|1217.77|1214.97|0
1641884700000|2022-01-11 07:05:00|1218.77|1215.97|1221.21|1218.41|1221.21|1218.41|1217.88|1215.08|0
1641885000000|2022-01-11 07:10:00|1220.99|1218.19|1220.99|1218.19|1221.44|1218.64|1219.54|1216.74|0
1641885300000|2022-01-11 07:15:00|1221.1|1218.3|1224.1|1221.3|1224.32|1221.52|1220.99|1218.19|0
1641885600000|2022-01-11 07:20:00|1224.43|1221.63|1223.43|1220.63|1224.99|1222.19|1222.99|1220.19|0
1641885900000|2022-01-11 07:25:00|1223.54|1220.74|1225.21|1222.41|1225.88|1223.08|1223.43|1220.63|0
1641886200000|2022-01-11 07:30:00|1225.54|1222.74|1225.65|1222.85|1225.88|1223.08|1223.87|1221.07|0
1641886500000|2022-01-11 07:35:00|1225.43|1222.63|1223.65|1220.85|1225.43|1222.63|1223.21|1220.41|0
1641886800000|2022-01-11 07:40:00|1223.53|1220.73|1224.09|1221.29|1224.76|1221.96|1223.43|1220.63|0
1641887100000|2022-01-11 07:45:00|1224.32|1221.52|1225.2|1222.4|1226.09|1223.29|1222.98|1220.18|0
1641887400000|2022-01-11 07:50:00|1225.43|1222.63|1225.87|1223.07|1226.31|1223.51|1224.54|1221.74|0
1641887700000|2022-01-11 07:55:00|1225.65|1222.85|1226.09|1223.29|1226.76|1223.96|1225.2|1222.4|0
1641888000000|2022-01-11 08:00:00|1226.54|1223.74|1228.64|1225.84|1228.64|1225.84|1225.87|1223.07|0
1641888300000|2022-01-11 08:05:00|1228.22|1225.82|1224.55|1222.15|1231.46|1229.06|1224.33|1221.93|0
1641888600000|2022-01-11 08:10:00|1225|1222.6|1223.22|1220.82|1225|1222.6|1221.88|1219.48|0
1641888900000|2022-01-11 08:15:00|1223.44|1221.04|1222.55|1220.15|1224.21|1221.81|1221.44|1219.04|0
1641889200000|2022-01-11 08:20:00|1222.77|1220.37|1225.58|1223.18|1227.58|1225.18|1222.65|1220.25|0
1641889500000|2022-01-11 08:25:00|1225.35|1222.95|1223.13|1220.73|1225.46|1223.06|1222.02|1219.62|0
1641889800000|2022-01-11 08:30:00|1223.24|1220.84|1218.24|1215.84|1223.24|1220.84|1218.02|1215.62|0
1641890100000|2022-01-11 08:35:00|1218.46|1216.06|1222.01|1219.61|1222.68|1220.28|1218.34|1215.94|0
1641890400000|2022-01-11 08:40:00|1222.46|1220.06|1225.35|1222.95|1226.02|1223.62|1221.79|1219.39|0
1641890700000|2022-01-11 08:45:00|1225.57|1223.17|1225.79|1223.39|1226.9|1224.5|1223.79|1221.39|0
1641891000000|2022-01-11 08:50:00|1225.57|1223.17|1225.79|1223.39|1227.13|1224.73|1224.01|1221.61|0
1641891300000|2022-01-11 08:55:00|1226.01|1223.61|1227.57|1225.17|1227.57|1225.17|1224.45|1222.05|0
1641891600000|2022-01-11 09:00:00|1227.79|1225.39|1230.46|1228.06|1231.13|1228.73|1227.34|1224.94|0
1641891900000|2022-01-11 09:05:00|1230.68|1228.28|1230.56|1228.16|1231.13|1228.73|1228.9|1226.5|0
1641892200000|2022-01-11 09:10:00|1230.68|1228.28|1233.35|1230.95|1233.8|1231.4|1229.23|1226.83|0
1641892500000|2022-01-11 09:15:00|1232.91|1230.51|1236.25|1233.85|1236.69|1234.29|1232.01|1229.61|0
1641892800000|2022-01-11 09:20:00|1236.47|1234.07|1238.92|1236.52|1239.59|1237.19|1235.58|1233.18|0
1641893100000|2022-01-11 09:25:00|1238.7|1236.3|1238.8|1236.4|1239.59|1237.19|1237.81|1235.41|0
1641893400000|2022-01-11 09:30:00|1238.92|1236.52|1241.15|1238.75|1242.26|1239.86|1238.92|1236.52|0
1641893700000|2022-01-11 09:35:00|1240.92|1238.52|1242.18|1239.78|1244.36|1241.96|1240.48|1238.08|0
1641894000000|2022-01-11 09:40:00|1241.96|1239.56|1242.62|1240.22|1242.85|1240.45|1241.06|1238.66|0
1641894300000|2022-01-11 09:45:00|1242.4|1240|1244.07|1241.67|1244.63|1242.23|1241.73|1239.33|0
1641894600000|2022-01-11 09:50:00|1243.96|1241.56|1243.52|1241.12|1244.41|1242.01|1243.07|1240.67|0
1641894900000|2022-01-11 09:55:00|1243.74|1241.34|1241.5|1239.1|1243.96|1241.56|1240.83|1238.43|0
1641895200000|2022-01-11 10:00:00|1241.95|1239.55|1243.51|1241.11|1243.51|1241.11|1240.39|1237.99|0
1641895500000|2022-01-11 10:05:00|1243.29|1240.89|1243.29|1240.89|1245.75|1243.35|1242.84|1240.44|0
1641895800000|2022-01-11 10:10:00|1242.84|1240.44|1241.95|1239.55|1243.17|1240.77|1241.16|1238.76|0
1641896100000|2022-01-11 10:15:00|1241.28|1238.88|1241.94|1239.54|1242.39|1239.99|1240.61|1238.21|0
1641896400000|2022-01-11 10:20:00|1242.17|1239.77|1240.49|1238.09|1242.39|1239.99|1239.04|1236.64|0
1641896700000|2022-01-11 10:25:00|1240.6|1238.2|1239.04|1236.64|1241.6|1239.2|1239.04|1236.64|0
1641897000000|2022-01-11 10:30:00|1239.15|1236.75|1239.93|1237.53|1240.38|1237.98|1239.04|1236.64|0
1641897300000|2022-01-11 10:35:00|1239.81|1237.41|1240.6|1238.2|1241.72|1239.32|1239.71|1237.31|0
1641897600000|2022-01-11 10:40:00|1240.38|1237.98|1241.6|1239.2|1241.94|1239.54|1240.26|1237.86|0
1641897900000|2022-01-11 10:45:00|1241.71|1239.31|1242.04|1239.64|1242.83|1240.43|1241.27|1238.87|0
1641898200000|2022-01-11 10:50:00|1242.16|1239.76|1242.16|1239.76|1242.16|1239.76|1240.15|1237.75|0
1641898500000|2022-01-11 10:55:00|1242.38|1239.98|1240.15|1237.75|1242.38|1239.98|1239.7|1237.3|0
1641898800000|2022-01-11 11:00:00|1240.37|1237.97|1236.8|1234.4|1240.37|1237.97|1236.8|1234.4|0
1641899100000|2022-01-11 11:05:00|1237.02|1234.62|1236.8|1234.4|1237.47|1235.07|1234.57|1232.17|0
1641899400000|2022-01-11 11:10:00|1237.02|1234.62|1235.46|1233.06|1237.69|1235.29|1235.23|1232.83|0
1641899700000|2022-01-11 11:15:00|1235.68|1233.28|1236.12|1233.72|1237.24|1234.84|1235.46|1233.06|0
1641900000000|2022-01-11 11:20:00|1236.35|1233.95|1236.57|1234.17|1236.57|1234.17|1235.45|1233.05|0
1641900300000|2022-01-11 11:25:00|1236.34|1233.94|1235.23|1232.83|1236.57|1234.17|1235.01|1232.61|0
1641900600000|2022-01-11 11:30:00|1235.45|1233.05|1237.23|1234.83|1237.9|1235.5|1235|1232.6|0
1641900900000|2022-01-11 11:35:00|1237.34|1234.94|1238.35|1235.95|1238.57|1236.17|1236.67|1234.27|0
1641901200000|2022-01-11 11:40:00|1237.9|1235.5|1238.79|1236.39|1238.79|1236.39|1237.9|1235.5|0
1641901500000|2022-01-11 11:45:00|1238.35|1235.95|1238.12|1235.72|1239.02|1236.62|1238.12|1235.72|0
1641901800000|2022-01-11 11:50:00|1238.01|1235.61|1240.13|1237.73|1240.35|1237.95|1237.9|1235.5|0
1641902100000|2022-01-11 11:55:00|1239.91|1237.51|1235|1232.6|1240.13|1237.73|1235|1232.6|0
1641902400000|2022-01-11 12:00:00|1234.77|1232.37|1236.56|1234.16|1237.23|1234.83|1234.77|1232.37|0
1641902700000|2022-01-11 12:05:00|1236.78|1234.38|1236.78|1234.38|1238.12|1235.72|1236.11|1233.71|0
1641903000000|2022-01-11 12:10:00|1236.55|1234.15|1236.55|1234.15|1237.67|1235.27|1235.22|1232.82|0
1641903300000|2022-01-11 12:15:00|1236.33|1233.93|1235.44|1233.04|1237|1234.6|1235.21|1232.81|0
1641903600000|2022-01-11 12:20:00|1235.88|1233.48|1236.55|1234.15|1237.22|1234.82|1235.88|1233.48|0
1641903900000|2022-01-11 12:25:00|1236.77|1234.37|1236.99|1234.59|1236.99|1234.59|1235.66|1233.26|0
1641904200000|2022-01-11 12:30:00|1237.22|1234.82|1236.1|1233.7|1237.22|1234.82|1234.99|1232.59|0
1641904500000|2022-01-11 12:35:00|1236.55|1234.15|1236.32|1233.92|1236.99|1234.59|1235.65|1233.25|0
1641904800000|2022-01-11 12:40:00|1236.1|1233.7|1235.76|1233.36|1236.77|1234.37|1235.65|1233.25|0
1641905100000|2022-01-11 12:45:00|1235.87|1233.47|1233.64|1231.24|1235.87|1233.47|1232.75|1230.35|0
1641905400000|2022-01-11 12:50:00|1233.87|1231.47|1233.42|1231.02|1235.43|1233.03|1233.19|1230.79|0
1641905700000|2022-01-11 12:55:00|1233.19|1230.79|1229.85|1227.45|1234.09|1231.69|1229.41|1227.01|0
1641906000000|2022-01-11 13:00:00|1230.18|1227.78|1232.08|1229.68|1233.19|1230.79|1228.18|1225.78|0
1641906300000|2022-01-11 13:05:00|1231.85|1229.45|1232.52|1230.12|1233.86|1231.46|1231.63|1229.23|0
1641906600000|2022-01-11 13:10:00|1232.3|1229.9|1231.63|1229.23|1232.74|1230.34|1230.96|1228.56|0
1641906900000|2022-01-11 13:15:00|1231.85|1229.45|1232.52|1230.12|1232.74|1230.34|1231.85|1229.45|0
1641907200000|2022-01-11 13:20:00|1232.3|1229.9|1231.63|1229.23|1232.3|1229.9|1230.96|1228.56|0
1641907500000|2022-01-11 13:25:00|1231.85|1229.45|1230.51|1228.11|1232.74|1230.34|1230.29|1227.89|0
1641907800000|2022-01-11 13:30:00|1230.62|1228.22|1232.29|1229.89|1233.63|1231.23|1230.51|1228.11|0
1641908100000|2022-01-11 13:35:00|1232.07|1229.67|1227.17|1224.77|1232.07|1229.67|1226.5|1224.1|0
1641908400000|2022-01-11 13:40:00|1227.39|1224.99|1224.72|1222.32|1227.61|1225.21|1223.16|1220.76|0
1641908700000|2022-01-11 13:45:00|1224.49|1222.09|1227.16|1224.76|1228.5|1226.1|1224.49|1222.09|0
1641909000000|2022-01-11 13:50:00|1226.94|1224.54|1223.04|1220.64|1226.94|1224.54|1222.04|1219.64|0
1641909300000|2022-01-11 13:55:00|1223.15|1220.75|1222.26|1219.86|1224.04|1221.64|1222.04|1219.64|0
1641909600000|2022-01-11 14:00:00|1222.37|1219.97|1219.37|1216.97|1222.49|1220.09|1219.15|1216.75|0
1641909900000|2022-01-11 14:05:00|1219.48|1217.08|1221.37|1218.97|1221.37|1218.97|1218.7|1216.3|0
1641910200000|2022-01-11 14:10:00|1221.15|1218.75|1221.15|1218.75|1221.59|1219.19|1219.15|1216.75|0
1641910500000|2022-01-11 14:15:00|1220.92|1218.52|1219.37|1216.97|1221.15|1218.75|1218.25|1215.85|0
1641910800000|2022-01-11 14:20:00|1219.25|1216.85|1221.59|1219.19|1221.59|1219.19|1219.25|1216.85|0
1641911100000|2022-01-11 14:25:00|1221.81|1219.41|1220.25|1217.85|1222.7|1220.3|1219.59|1217.19|0
1641911400000|2022-01-11 14:30:00|1220.47|1218.07|1209.2|1206.8|1221.14|1218.74|1208.09|1205.69|0
1641911700000|2022-01-11 14:35:00|1207.64|1205.24|1207.64|1205.24|1214.08|1211.68|1207.42|1205.02|0
1641912000000|2022-01-11 14:40:00|1207.86|1205.46|1200.42|1198.02|1207.86|1205.46|1194.44|1192.04|0
1641912300000|2022-01-11 14:45:00|1200.19|1197.79|1197.76|1195.36|1201.97|1199.57|1194.66|1192.26|0
1641912600000|2022-01-11 14:50:00|1196.65|1194.25|1198.2|1195.8|1207.5|1205.1|1194.66|1192.26|0
1641912900000|2022-01-11 14:55:00|1197.54|1195.14|1199.08|1196.68|1202.4|1200|1192.23|1189.83|0
1641913200000|2022-01-11 15:00:00|1199.53|1197.13|1210.83|1208.43|1211.05|1208.65|1197.53|1195.13|0
1641913500000|2022-01-11 15:05:00|1210.6|1208.2|1208.88|1206.48|1215.45|1213.05|1208.22|1205.82|0
1641913800000|2022-01-11 15:10:00|1208.66|1206.26|1208.66|1206.26|1213.99|1211.59|1208.66|1206.26|0
1641914100000|2022-01-11 15:15:00|1209.77|1207.37|1211.77|1209.37|1213.1|1210.7|1204.89|1202.49|0
1641914400000|2022-01-11 15:20:00|1211.32|1208.92|1208.21|1205.81|1213.99|1211.59|1208.21|1205.81|0
1641914700000|2022-01-11 15:25:00|1209.32|1206.92|1209.99|1207.59|1212.43|1210.03|1205.77|1203.37|0
1641915000000|2022-01-11 15:30:00|1210.21|1207.81|1203.33|1200.93|1217.76|1215.36|1203.11|1200.71|0
1641915300000|2022-01-11 15:35:00|1204|1201.6|1204.44|1202.04|1206.66|1204.26|1202|1199.6|0
1641915600000|2022-01-11 15:40:00|1204.22|1201.82|1196.27|1193.87|1204.22|1201.82|1193.47|1191.07|0
1641915900000|2022-01-11 15:45:00|1195.17|1192.77|1198.99|1196.59|1204.02|1201.62|1195.17|1192.77|0
1641916200000|2022-01-11 15:50:00|1198.33|1195.93|1200.99|1198.59|1201.65|1199.25|1195.68|1193.28|0
1641916500000|2022-01-11 15:55:00|1201.43|1199.03|1204.08|1201.68|1205.41|1203.01|1199.43|1197.03|0
1641916800000|2022-01-11 16:00:00|1204.31|1201.91|1212.95|1210.55|1215.84|1213.44|1203.64|1201.24|0
1641917100000|2022-01-11 16:05:00|1213.62|1211.22|1211.02|1208.62|1217.03|1214.63|1210.8|1208.4|0
1641917400000|2022-01-11 16:10:00|1212.36|1209.96|1221.03|1218.63|1222.36|1219.96|1212.36|1209.96|0
1641917700000|2022-01-11 16:15:00|1221.25|1218.85|1229.71|1227.31|1231.05|1228.65|1220.14|1217.74|0
1641918000000|2022-01-11 16:20:00|1230.38|1227.98|1228.82|1226.42|1232.84|1230.44|1225.26|1222.86|0
1641918300000|2022-01-11 16:25:00|1229.04|1226.64|1230.88|1228.48|1232.31|1229.91|1228.21|1225.81|0
1641918600000|2022-01-11 16:30:00|1231.1|1228.7|1229.32|1226.92|1231.1|1228.7|1227.98|1225.58|0
1641918900000|2022-01-11 16:35:00|1229.99|1227.59|1236.46|1234.06|1237.13|1234.73|1229.99|1227.59|0
1641919200000|2022-01-11 16:40:00|1236.68|1234.28|1240.48|1238.08|1244.28|1241.88|1236.23|1233.83|0
1641919500000|2022-01-11 16:45:00|1240.81|1238.41|1234.67|1232.27|1241.25|1238.85|1233.78|1231.38|0
1641919800000|2022-01-11 16:50:00|1235.34|1232.94|1238.24|1235.84|1240.25|1237.85|1235.34|1232.94|0
1641920100000|2022-01-11 16:55:00|1238.91|1236.51|1240.02|1237.62|1240.25|1237.85|1237.12|1234.72|0
1641920400000|2022-01-11 17:00:00|1240.47|1238.07|1240.56|1238.16|1241.59|1239.19|1238.34|1235.94|0
1641920700000|2022-01-11 17:05:00|1241.01|1238.61|1241.23|1238.83|1241.68|1239.28|1238.77|1236.37|0
1641921000000|2022-01-11 17:10:00|1241.45|1239.05|1241.9|1239.5|1241.9|1239.5|1238.88|1236.48|0
1641921300000|2022-01-11 17:15:00|1241.68|1239.28|1240.78|1238.38|1242.79|1240.39|1238.54|1236.14|0
1641921600000|2022-01-11 17:20:00|1241|1238.6|1239.88|1237.48|1241.45|1239.05|1239.21|1236.81|0
1641921900000|2022-01-11 17:25:00|1240.11|1237.71|1232.96|1230.56|1240.11|1237.71|1231.62|1229.22|0
1641922200000|2022-01-11 17:30:00|1233.18|1230.78|1234.74|1232.34|1236.98|1234.58|1231.84|1229.44|0
1641922500000|2022-01-11 17:35:00|1234.96|1232.56|1236.41|1234.01|1238.54|1236.14|1234.29|1231.89|0
1641922800000|2022-01-11 17:40:00|1236.53|1234.13|1238.76|1236.36|1238.98|1236.58|1235.63|1233.23|0
1641923100000|2022-01-11 17:45:00|1238.54|1236.14|1237.64|1235.24|1239.21|1236.81|1237.19|1234.79|0
1641923400000|2022-01-11 17:50:00|1238.09|1235.69|1241.66|1239.26|1241.66|1239.26|1237.42|1235.02|0
1641923700000|2022-01-11 17:55:00|1241.44|1239.04|1241.21|1238.81|1242.11|1239.71|1239.43|1237.03|0
1641924000000|2022-01-11 18:00:00|1240.99|1238.59|1238.98|1236.58|1240.99|1238.59|1236.07|1233.67|0
1641924300000|2022-01-11 18:05:00|1239.2|1236.8|1236.07|1233.67|1239.2|1236.8|1234.51|1232.11|0
1641924600000|2022-01-11 18:10:00|1236.29|1233.89|1239.87|1237.47|1240.54|1238.14|1236.29|1233.89|0
1641924900000|2022-01-11 18:15:00|1239.64|1237.24|1243.22|1240.82|1243.22|1240.82|1239.42|1237.02|0
1641925200000|2022-01-11 18:20:00|1243|1240.6|1245.88|1243.48|1245.91|1243.51|1243|1240.6|0
1641925500000|2022-01-11 18:25:00|1245.66|1243.26|1243.19|1240.79|1245.66|1243.26|1242.97|1240.57|0
1641925800000|2022-01-11 18:30:00|1243.42|1241.02|1244.09|1241.69|1244.98|1242.58|1242.52|1240.12|0
1641926100000|2022-01-11 18:35:00|1244.31|1241.91|1244.53|1242.13|1244.98|1242.58|1243.41|1241.01|0
1641926400000|2022-01-11 18:40:00|1244.76|1242.36|1244.75|1242.35|1245.43|1243.03|1243.86|1241.46|0
1641926700000|2022-01-11 18:45:00|1244.98|1242.58|1244.3|1241.9|1247.67|1245.27|1243.63|1241.23|0
1641927000000|2022-01-11 18:50:00|1244.75|1242.35|1245.31|1242.91|1246.1|1243.7|1244.3|1241.9|0
1641927300000|2022-01-11 18:55:00|1245.65|1243.25|1246.99|1244.59|1247.44|1245.04|1245.2|1242.8|0
1641927600000|2022-01-11 19:00:00|1246.77|1244.37|1244.75|1242.35|1247.21|1244.81|1244.08|1241.68|0
1641927900000|2022-01-11 19:05:00|1244.97|1242.57|1241.84|1239.44|1245.64|1243.24|1240.27|1237.87|0
1641928200000|2022-01-11 19:10:00|1242.28|1239.88|1243.29|1240.89|1243.85|1241.45|1241.16|1238.76|0
1641928500000|2022-01-11 19:15:00|1243.18|1240.78|1244.52|1242.12|1244.74|1242.34|1242.51|1240.11|0
1641928800000|2022-01-11 19:20:00|1244.3|1241.9|1244.52|1242.12|1244.74|1242.34|1242.5|1240.1|0
1641929100000|2022-01-11 19:25:00|1244.74|1242.34|1246.08|1243.68|1246.31|1243.91|1243.62|1241.22|0
1641929400000|2022-01-11 19:30:00|1246.31|1243.91|1244.74|1242.34|1246.31|1243.91|1243.17|1240.77|0
1641929700000|2022-01-11 19:35:00|1244.52|1242.12|1247.87|1245.47|1248.55|1246.15|1243.4|1241|0
1641930000000|2022-01-11 19:40:00|1247.43|1245.03|1248.77|1246.37|1248.99|1246.59|1247.2|1244.8|0
1641930300000|2022-01-11 19:45:00|1248.99|1246.59|1250.89|1248.49|1251.23|1248.83|1248.77|1246.37|0
1641930600000|2022-01-11 19:50:00|1250.79|1248.39|1251.91|1249.51|1252.35|1249.95|1249.44|1247.04|0
1641930900000|2022-01-11 19:55:00|1251.68|1249.28|1250.78|1248.38|1255.05|1252.65|1250.56|1248.16|0
1641931200000|2022-01-11 20:00:00|1251.01|1248.61|1253.02|1250.62|1253.92|1251.52|1250.78|1248.38|0
1641931500000|2022-01-11 20:05:00|1253.25|1250.85|1255.49|1253.09|1257.29|1254.89|1253.02|1250.62|0
1641931800000|2022-01-11 20:10:00|1255.27|1252.87|1255.04|1252.64|1255.49|1253.09|1253.02|1250.62|0
1641932100000|2022-01-11 20:15:00|1255.26|1252.86|1254.37|1251.97|1257.06|1254.66|1253.92|1251.52|0
1641932400000|2022-01-11 20:20:00|1254.59|1252.19|1254.56|1252.16|1257.52|1255.12|1254.34|1251.94|0
1641932700000|2022-01-11 20:25:00|1254.78|1252.38|1255.68|1253.28|1256.8|1254.4|1253.44|1251.04|0
1641933000000|2022-01-11 20:30:00|1255.46|1253.06|1254.56|1252.16|1257.93|1255.53|1254.11|1251.71|0
1641933300000|2022-01-11 20:35:00|1254.78|1252.38|1252.09|1249.69|1255.68|1253.28|1252.09|1249.69|0
1641933600000|2022-01-11 20:40:00|1251.86|1249.46|1254.57|1252.17|1254.8|1252.4|1250.97|1248.57|0
1641933900000|2022-01-11 20:45:00|1254.35|1251.95|1253.67|1251.27|1255.47|1253.07|1253.23|1250.83|0
1641934200000|2022-01-11 20:50:00|1253.45|1251.05|1252.33|1249.93|1253.45|1251.05|1248.74|1246.34|0
1641934500000|2022-01-11 20:55:00|1253|1250.6|1259.95|1257.55|1260.18|1257.78|1253|1250.6|0
1641934800000|2022-01-11 21:00:00|1259.73|1257.33|1259.95|1257.55|1261.52|1259.12|1259.05|1256.65|0
1641935100000|2022-01-11 21:05:00|1260.18|1257.78|1259.72|1257.32|1260.62|1258.22|1259.28|1256.88|0
1641935400000|2022-01-11 21:10:00|1259.5|1257.1|1259.05|1256.65|1259.72|1257.32|1258.38|1255.98|0
1641935700000|2022-01-11 21:15:00|1258.58|1255.78|1258.58|1255.78|1259.25|1256.45|1258.35|1255.55|0
1641936000000|2022-01-11 21:20:00|1258.68|1255.88|1258.57|1255.77|1259.47|1256.67|1258.57|1255.77|0
1641936300000|2022-01-11 21:25:00|1258.35|1255.55|1258.8|1256|1258.8|1256|1258.35|1255.55|0
1641936600000|2022-01-11 21:30:00|1259.02|1256.22|1259.02|1256.22|1259.02|1256.22|1258.8|1256|0
1641936900000|2022-01-11 21:35:00|1259.13|1256.33|1259.24|1256.44|1259.24|1256.44|1259.02|1256.22|0
1641937200000|2022-01-11 21:40:00|1259.02|1256.22|1259.91|1257.11|1259.91|1257.11|1259.02|1256.22|0
1641937500000|2022-01-11 21:45:00|1259.69|1256.89|1259.02|1256.22|1260.14|1257.34|1259.02|1256.22|0
1641937800000|2022-01-11 21:50:00|1259.24|1256.44|1259.01|1256.21|1259.46|1256.66|1259.01|1256.21|0
1641938100000|2022-01-11 21:55:00|1259.24|1256.44|1258.9|1256.1|1259.24|1256.44|1258.9|1256.1|0
1641938400000|2022-01-11 22:00:00|1259.33|1256.53|1258.87|1256.07|1259.33|1256.53|1258.87|1256.07|0
1641938700000|2022-01-11 22:05:00|1258.77|1255.97|1258.89|1256.09|1259.03|1256.23|1258.47|1255.67|0
1641939000000|2022-01-11 22:10:00|1258.67|1255.87|1258.77|1255.97|1258.77|1255.97|1258.67|1255.87|0
1641939300000|2022-01-11 22:15:00|1258.73|1255.93|1259.26|1256.46|1259.58|1256.78|1258.69|1255.89|0
1641939600000|2022-01-11 22:20:00|1259.22|1256.42|1259.22|1256.42|1259.22|1256.42|1259.16|1256.36|0
1641939900000|2022-01-11 22:25:00|1259.18|1256.38|1259.51|1256.71|1259.54|1256.74|1259.18|1256.38|0
1641940200000|2022-01-11 22:30:00|1259.77|1256.97|1259.35|1256.55|1259.77|1256.97|1259.32|1256.52|0
1641940500000|2022-01-11 22:35:00|1259.38|1256.58|1259.31|1256.51|1259.38|1256.58|1259.31|1256.51|0
1641940800000|2022-01-11 22:40:00|1259.28|1256.48|1259.28|1256.48|1259.28|1256.48|1259.25|1256.45|0
1641941400000|2022-01-11 22:50:00|1259.31|1256.51|1259.27|1256.47|1259.31|1256.51|1259.27|1256.47|0
1641941700000|2022-01-11 22:55:00|1259.11|1256.31|1259.27|1256.47|1259.43|1256.63|1259.11|1256.31|0
1641942000000|2022-01-11 23:00:00|1259.55|1256.75|1260.34|1257.54|1260.34|1257.54|1258.43|1255.63|0
1641942300000|2022-01-11 23:05:00|1260.11|1257.31|1260.22|1257.42|1261.69|1258.89|1259.89|1257.09|0
1641942600000|2022-01-11 23:10:00|1260.34|1257.54|1259.44|1256.64|1260.56|1257.76|1259.21|1256.41|0
1641942900000|2022-01-11 23:15:00|1259.55|1256.75|1258.54|1255.74|1259.66|1256.86|1258.09|1255.29|0
1641943200000|2022-01-11 23:20:00|1258.65|1255.85|1258.31|1255.51|1258.99|1256.19|1257.87|1255.07|0
1641943500000|2022-01-11 23:25:00|1258.09|1255.29|1258.31|1255.51|1258.54|1255.74|1258.09|1255.29|0
1641943800000|2022-01-11 23:30:00|1258.42|1255.62|1259.21|1256.41|1259.21|1256.41|1258.42|1255.62|0
1641944100000|2022-01-11 23:35:00|1258.98|1256.18|1258.08|1255.28|1259.21|1256.41|1257.64|1254.84|0
1641944400000|2022-01-11 23:40:00|1258.31|1255.51|1258.98|1256.18|1259.43|1256.63|1257.86|1255.06|0
1641944700000|2022-01-11 23:45:00|1258.76|1255.96|1258.08|1255.28|1259.43|1256.63|1257.63|1254.83|0
1641945000000|2022-01-11 23:50:00|1257.96|1255.16|1258.08|1255.28|1258.31|1255.51|1257.63|1254.83|0
1641945300000|2022-01-11 23:55:00|1257.96|1255.16|1258.53|1255.73|1258.98|1256.18|1257.74|1254.94|0
1641945600000|2022-01-12 00:00:00|1258.3|1255.5|1258.18|1255.38|1259.2|1256.4|1257.85|1255.05|0
1641945900000|2022-01-12 00:05:00|1258.3|1255.5|1258.97|1256.17|1259.42|1256.62|1258.08|1255.28|0
1641946200000|2022-01-12 00:10:00|1258.75|1255.95|1258.52|1255.72|1258.75|1255.95|1257.85|1255.05|0
1641946500000|2022-01-12 00:15:00|1258.75|1255.95|1259.42|1256.62|1260.09|1257.29|1258.75|1255.95|0
1641946800000|2022-01-12 00:20:00|1259.64|1256.84|1260.65|1257.85|1260.99|1258.19|1259.19|1256.39|0
1641947100000|2022-01-12 00:25:00|1260.54|1257.74|1261.66|1258.86|1262.34|1259.54|1260.54|1257.74|0
1641947400000|2022-01-12 00:30:00|1262.11|1259.31|1262.33|1259.53|1263.46|1260.66|1261.66|1258.86|0
1641947700000|2022-01-12 00:35:00|1262.56|1259.76|1262.33|1259.53|1263.23|1260.43|1261.88|1259.08|0
1641948000000|2022-01-12 00:40:00|1262.56|1259.76|1262.33|1259.53|1263.45|1260.65|1262.33|1259.53|0
1641948300000|2022-01-12 00:45:00|1262.1|1259.3|1262.33|1259.53|1262.55|1259.75|1261.76|1258.96|0
1641948600000|2022-01-12 00:50:00|1262.1|1259.3|1261.54|1258.74|1262.33|1259.53|1261.43|1258.63|0
1641948900000|2022-01-12 00:55:00|1261.43|1258.63|1260.75|1257.95|1261.65|1258.85|1260.75|1257.95|0
1641949200000|2022-01-12 01:00:00|1260.53|1257.73|1260.3|1257.5|1260.98|1258.18|1259.63|1256.83|0
1641949500000|2022-01-12 01:05:00|1260.53|1257.73|1260.53|1257.73|1260.98|1258.18|1259.63|1256.83|0
1641949800000|2022-01-12 01:10:00|1260.75|1257.95|1259.85|1257.05|1261.2|1258.4|1259.4|1256.6|0
1641950100000|2022-01-12 01:15:00|1259.63|1256.83|1257.61|1254.81|1259.63|1256.83|1257.61|1254.81|0
1641950400000|2022-01-12 01:20:00|1257.49|1254.69|1258.28|1255.48|1258.5|1255.7|1257.49|1254.69|0
1641950700000|2022-01-12 01:25:00|1258.05|1255.25|1258.38|1255.58|1258.73|1255.93|1258.05|1255.25|0
1641951000000|2022-01-12 01:30:00|1258.5|1255.7|1257.83|1255.03|1259.06|1256.26|1257.83|1255.03|0
1641951300000|2022-01-12 01:35:00|1257.93|1255.13|1258.72|1255.92|1258.95|1256.15|1257.82|1255.02|0
1641951600000|2022-01-12 01:40:00|1258.83|1256.03|1257.48|1254.68|1260.07|1257.27|1257.37|1254.57|0
1641951900000|2022-01-12 01:45:00|1257.37|1254.57|1255.8|1253|1258.27|1255.47|1254.46|1251.66|0
1641952200000|2022-01-12 01:50:00|1256.03|1253.23|1256.47|1253.67|1256.7|1253.9|1255.35|1252.55|0
1641952500000|2022-01-12 01:55:00|1256.25|1253.45|1257.59|1254.79|1258.04|1255.24|1255.8|1253|0
1641952800000|2022-01-12 02:00:00|1257.82|1255.02|1260.96|1258.16|1260.96|1258.16|1257.59|1254.79|0
1641953100000|2022-01-12 02:05:00|1261.18|1258.38|1259.39|1256.59|1261.18|1258.38|1259.27|1256.47|0
1641953400000|2022-01-12 02:10:00|1259.61|1256.81|1260.06|1257.26|1260.51|1257.71|1259.04|1256.24|0
1641953700000|2022-01-12 02:15:00|1259.83|1257.03|1260.73|1257.93|1260.73|1257.93|1259.61|1256.81|0
1641954000000|2022-01-12 02:20:00|1260.84|1258.04|1261.63|1258.83|1261.63|1258.83|1260.73|1257.93|0
1641954300000|2022-01-12 02:25:00|1261.4|1258.6|1261.62|1258.82|1261.85|1259.05|1260.95|1258.15|0
1641954600000|2022-01-12 02:30:00|1261.85|1259.05|1260.95|1258.15|1261.85|1259.05|1260.05|1257.25|0
1641954900000|2022-01-12 02:35:00|1260.72|1257.92|1260.72|1257.92|1261.17|1258.37|1260.5|1257.7|0
1641955200000|2022-01-12 02:40:00|1260.61|1257.81|1260.27|1257.47|1260.95|1258.15|1260.27|1257.47|0
1641955500000|2022-01-12 02:45:00|1260.5|1257.7|1260.27|1257.47|1260.5|1257.7|1259.82|1257.02|0
1641955800000|2022-01-12 02:50:00|1260.15|1257.35|1260.38|1257.58|1260.49|1257.69|1259.37|1256.57|0
1641956100000|2022-01-12 02:55:00|1260.49|1257.69|1260.94|1258.14|1261.39|1258.59|1260.38|1257.58|0
1641956400000|2022-01-12 03:00:00|1260.72|1257.92|1261.16|1258.36|1261.61|1258.81|1260.72|1257.92|0
1641956700000|2022-01-12 03:05:00|1261.27|1258.47|1261.39|1258.59|1261.61|1258.81|1260.94|1258.14|0
1641957000000|2022-01-12 03:10:00|1261.16|1258.36|1260.71|1257.91|1261.61|1258.81|1260.71|1257.91|0
1641957300000|2022-01-12 03:15:00|1260.6|1257.8|1261.16|1258.36|1261.39|1258.59|1260.6|1257.8|0
1641957600000|2022-01-12 03:20:00|1261.38|1258.58|1261.04|1258.24|1261.61|1258.81|1260.71|1257.91|0
1641957900000|2022-01-12 03:25:00|1260.93|1258.13|1261.16|1258.36|1261.83|1259.03|1260.93|1258.13|0
1641958200000|2022-01-12 03:30:00|1261.49|1258.69|1262.05|1259.25|1262.73|1259.93|1261.49|1258.69|0
1641958500000|2022-01-12 03:35:00|1262.16|1259.36|1262.28|1259.48|1262.95|1260.15|1261.83|1259.03|0
1641958800000|2022-01-12 03:40:00|1262.5|1259.7|1261.83|1259.03|1262.5|1259.7|1261.83|1259.03|0
1641959100000|2022-01-12 03:45:00|1261.93|1259.13|1261.6|1258.8|1262.05|1259.25|1261.38|1258.58|0
1641959400000|2022-01-12 03:50:00|1261.82|1259.02|1262.5|1259.7|1262.5|1259.7|1261.82|1259.02|0
1641959700000|2022-01-12 03:55:00|1262.72|1259.92|1262.72|1259.92|1262.72|1259.92|1262.27|1259.47|0
1641960000000|2022-01-12 04:00:00|1262.94|1260.14|1263.28|1260.48|1263.39|1260.59|1262.49|1259.69|0
1641960300000|2022-01-12 04:05:00|1263.39|1260.59|1263.39|1260.59|1263.39|1260.59|1262.94|1260.14|0
1641960600000|2022-01-12 04:10:00|1263.17|1260.37|1263.16|1260.36|1263.39|1260.59|1262.94|1260.14|0
1641960900000|2022-01-12 04:15:00|1262.94|1260.14|1262.71|1259.91|1262.94|1260.14|1262.49|1259.69|0
1641961200000|2022-01-12 04:20:00|1262.6|1259.8|1262.26|1259.46|1262.71|1259.91|1262.26|1259.46|0
1641961500000|2022-01-12 04:25:00|1262.04|1259.24|1262.04|1259.24|1262.04|1259.24|1261.59|1258.79|0
1641961800000|2022-01-12 04:30:00|1261.81|1259.01|1261.81|1259.01|1262.26|1259.46|1261.81|1259.01|0
1641962100000|2022-01-12 04:35:00|1262.04|1259.24|1261.81|1259.01|1262.04|1259.24|1261.59|1258.79|0
1641962400000|2022-01-12 04:40:00|1262.03|1259.23|1262.71|1259.91|1262.93|1260.13|1262.03|1259.23|0
1641962700000|2022-01-12 04:45:00|1262.93|1260.13|1262.48|1259.68|1262.93|1260.13|1262.48|1259.68|0
1641963000000|2022-01-12 04:50:00|1262.26|1259.46|1262.25|1259.45|1262.93|1260.13|1262.25|1259.45|0
1641963300000|2022-01-12 04:55:00|1262.36|1259.56|1262.48|1259.68|1262.7|1259.9|1262.03|1259.23|0
1641963600000|2022-01-12 05:00:00|1262.7|1259.9|1262.93|1260.13|1263.15|1260.35|1262.36|1259.56|0
1641963900000|2022-01-12 05:05:00|1263.15|1260.35|1263.15|1260.35|1263.37|1260.57|1262.7|1259.9|0
1641964200000|2022-01-12 05:10:00|1263.37|1260.57|1263.6|1260.8|1264.5|1261.7|1263.37|1260.57|0
1641964500000|2022-01-12 05:15:00|1263.37|1260.57|1262.7|1259.9|1263.6|1260.8|1262.7|1259.9|0
1641964800000|2022-01-12 05:20:00|1262.92|1260.12|1263.37|1260.57|1263.59|1260.79|1262.92|1260.12|0
1641965100000|2022-01-12 05:25:00|1263.59|1260.79|1263.59|1260.79|1263.59|1260.79|1262.69|1259.89|0
1641965400000|2022-01-12 05:30:00|1263.82|1261.02|1263.14|1260.34|1263.82|1261.02|1263.14|1260.34|0
1641965700000|2022-01-12 05:35:00|1263.37|1260.57|1264.82|1262.02|1265.39|1262.59|1263.37|1260.57|0
1641966000000|2022-01-12 05:40:00|1264.94|1262.14|1266.51|1263.71|1266.51|1263.71|1264.94|1262.14|0
1641966300000|2022-01-12 05:45:00|1266.73|1263.93|1266.96|1264.16|1266.96|1264.16|1265.83|1263.03|0
1641966600000|2022-01-12 05:50:00|1266.73|1263.93|1267.63|1264.83|1268.3|1265.5|1266.51|1263.71|0
1641966900000|2022-01-12 05:55:00|1267.4|1264.6|1268.98|1266.18|1269.2|1266.4|1267.4|1264.6|0
1641967200000|2022-01-12 06:00:00|1268.75|1265.95|1271.67|1268.87|1271.67|1268.87|1268.63|1265.83|0
1641967500000|2022-01-12 06:05:00|1271.45|1268.65|1269.87|1267.07|1271.45|1268.65|1269.42|1266.62|0
1641967800000|2022-01-12 06:10:00|1269.98|1267.18|1269.65|1266.85|1270.32|1267.52|1269.2|1266.4|0
1641968100000|2022-01-12 06:15:00|1269.53|1266.73|1267.4|1264.6|1269.65|1266.85|1267.4|1264.6|0
1641968400000|2022-01-12 06:20:00|1267.5|1264.7|1267.62|1264.82|1268.07|1265.27|1267.17|1264.37|0
1641968700000|2022-01-12 06:25:00|1267.39|1264.59|1266.94|1264.14|1268.07|1265.27|1266.27|1263.47|0
1641969000000|2022-01-12 06:30:00|1266.83|1264.03|1267.39|1264.59|1267.39|1264.59|1266.49|1263.69|0
1641969300000|2022-01-12 06:35:00|1267.17|1264.37|1267.27|1264.47|1267.39|1264.59|1266.6|1263.8|0
1641969600000|2022-01-12 06:40:00|1267.17|1264.37|1267.84|1265.04|1268.17|1265.37|1266.94|1264.14|0
1641969900000|2022-01-12 06:45:00|1268.06|1265.26|1266.94|1264.14|1268.06|1265.26|1266.94|1264.14|0
1641970200000|2022-01-12 06:50:00|1266.71|1263.91|1266.04|1263.24|1266.94|1264.14|1265.81|1263.01|0
1641970500000|2022-01-12 06:55:00|1266.15|1263.35|1265.47|1262.67|1266.15|1263.35|1265.36|1262.56|0
1641970800000|2022-01-12 07:00:00|1264.46|1261.66|1264.69|1261.89|1264.91|1262.11|1263.34|1260.54|0
1641971100000|2022-01-12 07:05:00|1264.57|1261.77|1264.34|1261.54|1265.58|1262.78|1264.24|1261.44|0
1641971400000|2022-01-12 07:10:00|1264.24|1261.44|1264.79|1261.99|1265.24|1262.44|1263.79|1260.99|0
1641971700000|2022-01-12 07:15:00|1264.68|1261.88|1266.03|1263.23|1266.03|1263.23|1264.68|1261.88|0
1641972000000|2022-01-12 07:20:00|1266.25|1263.45|1265.8|1263|1266.93|1264.13|1265.58|1262.78|0
1641972300000|2022-01-12 07:25:00|1266.03|1263.23|1264.45|1261.65|1266.03|1263.23|1263.33|1260.53|0
1641972600000|2022-01-12 07:30:00|1264.34|1261.54|1266.47|1263.67|1266.93|1264.13|1264.34|1261.54|0
1641972900000|2022-01-12 07:35:00|1266.36|1263.56|1268.26|1265.46|1269.39|1266.59|1265.68|1262.88|0
1641973200000|2022-01-12 07:40:00|1268.03|1265.23|1267.91|1265.11|1268.26|1265.46|1266.68|1263.88|0
1641973500000|2022-01-12 07:45:00|1268.03|1265.23|1267.81|1265.01|1268.48|1265.68|1267.13|1264.33|0
1641973800000|2022-01-12 07:50:00|1267.91|1265.11|1265.11|1262.31|1268.26|1265.46|1265.11|1262.31|0
1641974100000|2022-01-12 07:55:00|1265.21|1262.41|1264.88|1262.08|1265.21|1262.41|1263.76|1260.96|0
1641974400000|2022-01-12 08:00:00|1265.11|1262.31|1263.98|1261.18|1266.23|1263.43|1263.08|1260.28|0
1641974700000|2022-01-12 08:05:00|1263.11|1260.71|1263.33|1260.93|1264|1261.6|1261.98|1259.58|0
1641975000000|2022-01-12 08:10:00|1263.11|1260.71|1262.88|1260.48|1264.9|1262.5|1262.65|1260.25|0
1641975300000|2022-01-12 08:15:00|1263.1|1260.7|1261.31|1258.91|1263.33|1260.93|1260.41|1258.01|0
1641975600000|2022-01-12 08:20:00|1261.53|1259.13|1262.2|1259.8|1264|1261.6|1260.63|1258.23|0
1641975900000|2022-01-12 08:25:00|1261.98|1259.58|1256.25|1253.85|1262.09|1259.69|1256.14|1253.74|0
1641976200000|2022-01-12 08:30:00|1256.36|1253.96|1256.14|1253.74|1257.93|1255.53|1255.24|1252.84|0
1641976500000|2022-01-12 08:35:00|1255.91|1253.51|1254.57|1252.17|1256.59|1254.19|1252.33|1249.93|0
1641976800000|2022-01-12 08:40:00|1253.67|1251.27|1251.2|1248.8|1254.34|1251.94|1250.75|1248.35|0
1641977100000|2022-01-12 08:45:00|1251.43|1249.03|1251.42|1249.02|1252.88|1250.48|1250.98|1248.58|0
1641977400000|2022-01-12 08:50:00|1251.2|1248.8|1253.66|1251.26|1255.01|1252.61|1250.3|1247.9|0
1641977700000|2022-01-12 08:55:00|1253.89|1251.49|1252.24|1249.84|1254.11|1251.71|1250.53|1248.13|0
1641978000000|2022-01-12 09:00:00|1252.01|1249.61|1257.62|1255.22|1257.62|1255.22|1251.67|1249.27|0
1641978300000|2022-01-12 09:05:00|1257.39|1254.99|1257.17|1254.77|1258.29|1255.89|1256.72|1254.32|0
1641978600000|2022-01-12 09:10:00|1257.39|1254.99|1255.82|1253.42|1258.06|1255.66|1255.37|1252.97|0
1641978900000|2022-01-12 09:15:00|1256.04|1253.64|1257.61|1255.21|1257.84|1255.44|1255.6|1253.2|0
1641979200000|2022-01-12 09:20:00|1257.84|1255.44|1260.53|1258.13|1260.53|1258.13|1257.16|1254.76|0
1641979500000|2022-01-12 09:25:00|1260.75|1258.35|1263.22|1260.82|1263.22|1260.82|1260.75|1258.35|0
1641979800000|2022-01-12 09:30:00|1263.44|1261.04|1260.97|1258.57|1263.44|1261.04|1260.08|1257.68|0
1641980100000|2022-01-12 09:35:00|1260.75|1258.35|1260.3|1257.9|1261.65|1259.25|1259.63|1257.23|0
1641980400000|2022-01-12 09:40:00|1260.07|1257.67|1261.42|1259.02|1261.64|1259.24|1260.07|1257.67|0
1641980700000|2022-01-12 09:45:00|1261.19|1258.79|1262.54|1260.14|1262.77|1260.37|1260.75|1258.35|0
1641981000000|2022-01-12 09:50:00|1262.76|1260.36|1264.78|1262.38|1264.78|1262.38|1262.32|1259.92|0
1641981300000|2022-01-12 09:55:00|1264.56|1262.16|1264.33|1261.93|1264.78|1262.38|1262.99|1260.59|0
1641981600000|2022-01-12 10:00:00|1264.78|1262.38|1263.88|1261.48|1265.68|1263.28|1263.88|1261.48|0
1641981900000|2022-01-12 10:05:00|1264.11|1261.71|1262.09|1259.69|1264.33|1261.93|1261.74|1259.34|0
1641982200000|2022-01-12 10:10:00|1262.31|1259.91|1262.53|1260.13|1263.21|1260.81|1261.07|1258.67|0
1641982500000|2022-01-12 10:15:00|1262.76|1260.36|1262.08|1259.68|1264.1|1261.7|1262.08|1259.68|0
1641982800000|2022-01-12 10:20:00|1262.19|1259.79|1264.55|1262.15|1264.55|1262.15|1261.63|1259.23|0
1641983100000|2022-01-12 10:25:00|1264.78|1262.38|1263.43|1261.03|1265.22|1262.82|1263.2|1260.8|0
1641983400000|2022-01-12 10:30:00|1262.98|1260.58|1260.73|1258.33|1263.88|1261.48|1260.51|1258.11|0
1641983700000|2022-01-12 10:35:00|1260.51|1258.11|1262.53|1260.13|1262.63|1260.23|1260.51|1258.11|0
1641984000000|2022-01-12 10:40:00|1262.3|1259.9|1263.2|1260.8|1263.2|1260.8|1262.18|1259.78|0
1641984300000|2022-01-12 10:45:00|1263.42|1261.02|1265.67|1263.27|1265.67|1263.27|1263.42|1261.02|0
1641984600000|2022-01-12 10:50:00|1265.44|1263.04|1265.22|1262.82|1266.12|1263.72|1264.32|1261.92|0
1641984900000|2022-01-12 10:55:00|1264.99|1262.59|1265.66|1263.26|1266.34|1263.94|1264.77|1262.37|0
1641985200000|2022-01-12 11:00:00|1265.89|1263.49|1266.56|1264.16|1267.91|1265.51|1265.89|1263.49|0
1641985500000|2022-01-12 11:05:00|1266.44|1264.04|1265.21|1262.81|1267.68|1265.28|1264.99|1262.59|0
1641985800000|2022-01-12 11:10:00|1265.44|1263.04|1264.99|1262.59|1265.44|1263.04|1264.09|1261.69|0
1641986100000|2022-01-12 11:15:00|1265.21|1262.81|1264.09|1261.69|1265.88|1263.48|1264.09|1261.69|0
1641986400000|2022-01-12 11:20:00|1264.31|1261.91|1266.11|1263.71|1266.11|1263.71|1264.08|1261.68|0
1641986700000|2022-01-12 11:25:00|1265.88|1263.48|1264.53|1262.13|1266.33|1263.93|1264.08|1261.68|0
1641987000000|2022-01-12 11:30:00|1264.76|1262.36|1264.75|1262.35|1265.65|1263.25|1264.08|1261.68|0
1641987300000|2022-01-12 11:35:00|1264.98|1262.58|1264.98|1262.58|1265.65|1263.25|1264.64|1262.24|0
1641987600000|2022-01-12 11:40:00|1264.75|1262.35|1264.53|1262.13|1264.98|1262.58|1264.08|1261.68|0
1641987900000|2022-01-12 11:45:00|1264.3|1261.9|1266.32|1263.92|1267.1|1264.7|1264.3|1261.9|0
1641988200000|2022-01-12 11:50:00|1266.1|1263.7|1265.06|1262.66|1266.21|1263.81|1264.83|1262.43|0
1641988500000|2022-01-12 11:55:00|1264.83|1262.43|1262.14|1259.74|1265.06|1262.66|1262.14|1259.74|0
1641988800000|2022-01-12 12:00:00|1262.36|1259.96|1263.48|1261.08|1263.93|1261.53|1261.01|1258.61|0
1641989100000|2022-01-12 12:05:00|1263.71|1261.31|1260.11|1257.71|1263.93|1261.53|1260.11|1257.71|0
1641989400000|2022-01-12 12:10:00|1260.34|1257.94|1260.11|1257.71|1261.46|1259.06|1259.66|1257.26|0
1641989700000|2022-01-12 12:15:00|1260.22|1257.82|1259.89|1257.49|1261.68|1259.28|1259.89|1257.49|0
1641990000000|2022-01-12 12:20:00|1260.11|1257.71|1262.8|1260.4|1262.8|1260.4|1259.66|1257.26|0
1641990300000|2022-01-12 12:25:00|1262.58|1260.18|1262.35|1259.95|1263.48|1261.08|1261.68|1259.28|0
1641990600000|2022-01-12 12:30:00|1262.46|1260.06|1264.82|1262.42|1265.27|1262.87|1262.46|1260.06|0
1641990900000|2022-01-12 12:35:00|1265.05|1262.65|1264.82|1262.42|1266.17|1263.77|1264.37|1261.97|0
1641991200000|2022-01-12 12:40:00|1264.6|1262.2|1263.7|1261.3|1265.49|1263.09|1263.7|1261.3|0
1641991500000|2022-01-12 12:45:00|1263.92|1261.52|1263.02|1260.62|1263.92|1261.52|1262.12|1259.72|0
1641991800000|2022-01-12 12:50:00|1262.8|1260.4|1263.02|1260.62|1263.13|1260.73|1261.11|1258.71|0
1641992100000|2022-01-12 12:55:00|1263.24|1260.84|1263.02|1260.62|1263.92|1261.52|1262.57|1260.17|0
1641992400000|2022-01-12 13:00:00|1263.24|1260.84|1265.26|1262.86|1265.26|1262.86|1263.02|1260.62|0
1641992700000|2022-01-12 13:05:00|1265.15|1262.75|1263.01|1260.61|1266.16|1263.76|1262.34|1259.94|0
1641993000000|2022-01-12 13:10:00|1263.24|1260.84|1264.59|1262.19|1265.49|1263.09|1262.56|1260.16|0
1641993300000|2022-01-12 13:15:00|1265.04|1262.64|1267.73|1265.33|1268.18|1265.78|1265.03|1262.63|0
1641993600000|2022-01-12 13:20:00|1267.96|1265.56|1269.75|1267.35|1269.75|1267.35|1266.38|1263.98|0
1641993900000|2022-01-12 13:25:00|1269.53|1267.13|1268.29|1265.89|1271.1|1268.7|1267.05|1264.65|0
1641994200000|2022-01-12 13:30:00|1266.49|1264.09|1273.68|1271.28|1275.6|1273.2|1264.02|1261.62|0
1641994500000|2022-01-12 13:35:00|1274.48|1272.08|1278.53|1276.13|1281.68|1279.28|1274.03|1271.63|0
1641994800000|2022-01-12 13:40:00|1278.98|1276.58|1279.65|1277.25|1280.33|1277.93|1277.63|1275.23|0
1641995100000|2022-01-12 13:45:00|1279.2|1276.8|1275.6|1273.2|1279.2|1276.8|1273.35|1270.95|0
1641995400000|2022-01-12 13:50:00|1275.82|1273.42|1278.52|1276.12|1278.75|1276.35|1273.8|1271.4|0
1641995700000|2022-01-12 13:55:00|1278.75|1276.35|1280.33|1277.93|1280.78|1278.38|1276.5|1274.1|0
1641996000000|2022-01-12 14:00:00|1280.55|1278.15|1279.42|1277.02|1280.77|1278.37|1278.52|1276.12|0
1641996300000|2022-01-12 14:05:00|1279.65|1277.25|1279.2|1276.8|1279.87|1277.47|1276.94|1274.54|0
1641996600000|2022-01-12 14:10:00|1279.42|1277.02|1275.92|1273.52|1279.87|1277.47|1275.59|1273.19|0
1641996900000|2022-01-12 14:15:00|1276.27|1273.87|1274.24|1271.84|1276.72|1274.32|1273.56|1271.16|0
1641997200000|2022-01-12 14:20:00|1274.01|1271.61|1276.71|1274.31|1277.84|1275.44|1273.56|1271.16|0
1641997500000|2022-01-12 14:25:00|1276.94|1274.54|1276.04|1273.64|1277.61|1275.21|1274.91|1272.51|0
1641997800000|2022-01-12 14:30:00|1275.81|1273.41|1279.61|1277.21|1285.28|1282.88|1274.46|1272.06|0
1641998100000|2022-01-12 14:35:00|1280.29|1277.89|1278.71|1276.31|1280.29|1277.89|1271.96|1269.56|0
1641998400000|2022-01-12 14:40:00|1280.51|1278.11|1272.85|1270.45|1280.51|1278.11|1269.48|1267.08|0
1641998700000|2022-01-12 14:45:00|1273.3|1270.9|1276.45|1274.05|1278.26|1275.86|1272.63|1270.23|0
1641999000000|2022-01-12 14:50:00|1278.03|1275.63|1282.09|1279.69|1283.89|1281.49|1275.78|1273.38|0
1641999300000|2022-01-12 14:55:00|1281.86|1279.46|1284.56|1282.16|1285.02|1282.62|1278.93|1276.53|0
1641999600000|2022-01-12 15:00:00|1285.02|1282.62|1283.44|1281.04|1287.5|1285.1|1281.63|1279.23|0
1641999900000|2022-01-12 15:05:00|1283.21|1280.81|1286.61|1284.21|1286.84|1284.44|1280.05|1277.65|0
1642000200000|2022-01-12 15:10:00|1286.84|1284.44|1287.29|1284.89|1288.65|1286.25|1285.03|1282.63|0
1642000500000|2022-01-12 15:15:00|1287.52|1285.12|1286.38|1283.98|1287.52|1285.12|1283.45|1281.05|0
1642000800000|2022-01-12 15:20:00|1286.16|1283.76|1283.9|1281.5|1287.51|1285.11|1282.77|1280.37|0
1642001100000|2022-01-12 15:25:00|1284.12|1281.72|1280.74|1278.34|1284.12|1281.72|1280.62|1278.22|0
1642001400000|2022-01-12 15:30:00|1281.19|1278.79|1276.9|1274.5|1282.32|1279.92|1273.07|1270.67|0
1642001700000|2022-01-12 15:35:00|1277.12|1274.72|1268.56|1266.16|1279.15|1276.75|1268.56|1266.16|0
1642002000000|2022-01-12 15:40:00|1268.33|1265.93|1266.11|1263.71|1271.94|1269.54|1261.61|1259.21|0
1642002300000|2022-01-12 15:45:00|1265.88|1263.48|1265.66|1263.26|1270.16|1267.76|1265.2|1262.8|0
1642002600000|2022-01-12 15:50:00|1265.89|1263.49|1265.44|1263.04|1267.01|1264.61|1262.52|1260.12|0
1642002900000|2022-01-12 15:55:00|1264.76|1262.36|1267.91|1265.51|1270.16|1267.76|1262.74|1260.34|0
1642003200000|2022-01-12 16:00:00|1268.13|1265.73|1265.66|1263.26|1272.18|1269.78|1265.21|1262.81|0
1642003500000|2022-01-12 16:05:00|1265.43|1263.03|1259.82|1257.42|1267.46|1265.06|1254.88|1252.48|0
1642003800000|2022-01-12 16:10:00|1260.49|1258.09|1257.35|1254.95|1262.06|1259.66|1256.9|1254.5|0
1642004100000|2022-01-12 16:15:00|1256|1253.6|1258.47|1256.07|1260.26|1257.86|1251.96|1249.56|0
1642004400000|2022-01-12 16:20:00|1257.79|1255.39|1259.81|1257.41|1260.26|1257.86|1255.32|1252.92|0
1642004700000|2022-01-12 16:25:00|1260.04|1257.64|1264.41|1262.01|1266.33|1263.93|1258.91|1256.51|0
1642005000000|2022-01-12 16:30:00|1264.75|1262.35|1268.8|1266.4|1270.37|1267.97|1264.75|1262.35|0
1642005300000|2022-01-12 16:35:00|1268.57|1266.17|1269.47|1267.07|1271.95|1269.55|1268.12|1265.72|0
1642005600000|2022-01-12 16:40:00|1269.92|1267.52|1269.02|1266.62|1274.65|1272.25|1269.02|1266.62|0
1642005900000|2022-01-12 16:45:00|1269.24|1266.84|1268.57|1266.17|1272.17|1269.77|1268.34|1265.94|0
1642006200000|2022-01-12 16:50:00|1268.34|1265.94|1272.17|1269.77|1272.62|1270.22|1268.12|1265.72|0
1642006500000|2022-01-12 16:55:00|1272.39|1269.99|1270.14|1267.74|1272.39|1269.99|1267.44|1265.04|0
1642006800000|2022-01-12 17:00:00|1270.36|1267.96|1270.81|1268.41|1272.39|1269.99|1268.79|1266.39|0
1642007100000|2022-01-12 17:05:00|1270.36|1267.96|1265.97|1263.57|1270.59|1268.19|1263.62|1261.22|0
1642007400000|2022-01-12 17:10:00|1266.09|1263.69|1265.64|1263.24|1267.66|1265.26|1263.84|1261.44|0
1642007700000|2022-01-12 17:15:00|1266.09|1263.69|1269.23|1266.83|1270.36|1267.96|1264.51|1262.11|0
1642008000000|2022-01-12 17:20:00|1269.46|1267.06|1269.91|1267.51|1270.58|1268.18|1267.88|1265.48|0
1642008300000|2022-01-12 17:25:00|1269.68|1267.28|1269.23|1266.83|1272.38|1269.98|1269.23|1266.83|0
1642008600000|2022-01-12 17:30:00|1269.46|1267.06|1270.58|1268.18|1271.48|1269.08|1269.23|1266.83|0
1642008900000|2022-01-12 17:35:00|1271.93|1269.53|1270.91|1268.51|1275.08|1272.68|1270.58|1268.18|0
1642009200000|2022-01-12 17:40:00|1271.03|1268.63|1271.48|1269.08|1272.83|1270.43|1270.35|1267.95|0
1642009500000|2022-01-12 17:45:00|1271.7|1269.3|1272.15|1269.75|1272.83|1270.43|1269.45|1267.05|0
1642009800000|2022-01-12 17:50:00|1272.6|1270.2|1276.43|1274.03|1276.43|1274.03|1272.15|1269.75|0
1642010100000|2022-01-12 17:55:00|1276.2|1273.8|1276.65|1274.25|1278|1275.6|1275.97|1273.57|0
1642010400000|2022-01-12 18:00:00|1276.87|1274.47|1275.52|1273.12|1277.1|1274.7|1273.27|1270.87|0
1642010700000|2022-01-12 18:05:00|1275.3|1272.9|1274.85|1272.45|1275.75|1273.35|1273.95|1271.55|0
1642011000000|2022-01-12 18:10:00|1275.07|1272.67|1271.24|1268.84|1276.42|1274.02|1269.89|1267.49|0
1642011300000|2022-01-12 18:15:00|1271.02|1268.62|1270.57|1268.17|1271.02|1268.62|1268.09|1265.69|0
1642011600000|2022-01-12 18:20:00|1270.45|1268.05|1269.21|1266.81|1270.45|1268.05|1268.09|1265.69|0
1642011900000|2022-01-12 18:25:00|1268.87|1266.47|1268.76|1266.36|1272.36|1269.96|1267.64|1265.24|0
1642012200000|2022-01-12 18:30:00|1268.31|1265.91|1270.56|1268.16|1271.24|1268.84|1266.51|1264.11|0
1642012500000|2022-01-12 18:35:00|1270.34|1267.94|1267.86|1265.46|1270.34|1267.94|1266.29|1263.89|0
1642012800000|2022-01-12 18:40:00|1268.09|1265.69|1268.98|1266.58|1270.33|1267.93|1267.64|1265.24|0
1642013100000|2022-01-12 18:45:00|1269.21|1266.81|1268.08|1265.68|1271.01|1268.61|1267.86|1265.46|0
1642013400000|2022-01-12 18:50:00|1267.86|1265.46|1264.93|1262.53|1268.31|1265.91|1262.69|1260.29|0
1642013700000|2022-01-12 18:55:00|1264.71|1262.31|1264.37|1261.97|1266.28|1263.88|1263.81|1261.41|0
1642014000000|2022-01-12 19:00:00|1263.81|1261.41|1261.56|1259.16|1264.71|1262.31|1259.09|1256.69|0
1642014300000|2022-01-12 19:05:00|1261.34|1258.94|1262.01|1259.61|1264.03|1261.63|1259.99|1257.59|0
1642014600000|2022-01-12 19:10:00|1261.78|1259.38|1265.15|1262.75|1265.6|1263.2|1260.88|1258.48|0
1642014900000|2022-01-12 19:15:00|1265.38|1262.98|1265.83|1263.43|1266.72|1264.32|1264.48|1262.08|0
1642015200000|2022-01-12 19:20:00|1265.38|1262.98|1269.65|1267.25|1269.65|1267.25|1265.38|1262.98|0
1642015500000|2022-01-12 19:25:00|1269.2|1266.8|1271.22|1268.82|1271.67|1269.27|1268.97|1266.57|0
1642015800000|2022-01-12 19:30:00|1271.44|1269.04|1266.94|1264.54|1271.67|1269.27|1265.82|1263.42|0
1642016100000|2022-01-12 19:35:00|1267.05|1264.65|1268.97|1266.57|1269.42|1267.02|1266.27|1263.87|0
1642016400000|2022-01-12 19:40:00|1268.74|1266.34|1264.47|1262.07|1268.74|1266.34|1264.24|1261.84|0
1642016700000|2022-01-12 19:45:00|1264.69|1262.29|1267.61|1265.21|1267.84|1265.44|1263.79|1261.39|0
1642017000000|2022-01-12 19:50:00|1267.39|1264.99|1269.41|1267.01|1269.64|1267.24|1267.39|1264.99|0
1642017300000|2022-01-12 19:55:00|1269.19|1266.79|1269.19|1266.79|1271.21|1268.81|1268.96|1266.56|0
1642017600000|2022-01-12 20:00:00|1269.64|1267.24|1265.14|1262.74|1270.76|1268.36|1263.12|1260.72|0
1642017900000|2022-01-12 20:05:00|1265.36|1262.96|1262.89|1260.49|1265.81|1263.41|1262.44|1260.04|0
1642018200000|2022-01-12 20:10:00|1263.11|1260.71|1266.93|1264.53|1266.93|1264.53|1262.89|1260.49|0
1642018500000|2022-01-12 20:15:00|1267.16|1264.76|1265.58|1263.18|1268.51|1266.11|1265.58|1263.18|0
1642018800000|2022-01-12 20:20:00|1266.03|1263.63|1265.58|1263.18|1268.05|1265.65|1265.13|1262.73|0
1642019100000|2022-01-12 20:25:00|1265.36|1262.96|1266.03|1263.63|1266.25|1263.85|1262.43|1260.03|0
1642019400000|2022-01-12 20:30:00|1265.35|1262.95|1264.45|1262.05|1268.05|1265.65|1264|1261.6|0
1642019700000|2022-01-12 20:35:00|1264.23|1261.83|1263.33|1260.93|1266.25|1263.85|1262.66|1260.26|0
1642020000000|2022-01-12 20:40:00|1263.55|1261.15|1268.5|1266.1|1268.95|1266.55|1262.88|1260.48|0
1642020300000|2022-01-12 20:45:00|1268.72|1266.32|1269.4|1267|1272.77|1270.37|1267.82|1265.42|0
1642020600000|2022-01-12 20:50:00|1269.62|1267.22|1274.12|1271.72|1276.15|1273.75|1269.4|1267|0
1642020900000|2022-01-12 20:55:00|1273.78|1271.38|1271.19|1268.79|1275.25|1272.85|1267.59|1265.19|0
1642021200000|2022-01-12 21:00:00|1271.64|1269.24|1272.69|1270.29|1274.49|1272.09|1271.64|1269.24|0
1642021500000|2022-01-12 21:05:00|1272.91|1270.51|1274.49|1272.09|1274.49|1272.09|1272.91|1270.51|0
1642021800000|2022-01-12 21:10:00|1274.26|1271.86|1273.81|1271.41|1274.94|1272.54|1273.81|1271.41|0
1642022100000|2022-01-12 21:15:00|1273.58|1271.18|1275.58|1272.78|1275.58|1272.78|1273.58|1271.18|0
1642022400000|2022-01-12 21:20:00|1275.36|1272.56|1274.91|1272.11|1275.36|1272.56|1273.78|1270.98|0
1642022700000|2022-01-12 21:25:00|1275.13|1272.33|1275.13|1272.33|1275.36|1272.56|1274.91|1272.11|0
1642023000000|2022-01-12 21:30:00|1274.91|1272.11|1274|1271.2|1274.91|1272.11|1273.55|1270.75|0
1642023300000|2022-01-12 21:35:00|1273.78|1270.98|1272.88|1270.08|1273.78|1270.98|1272.65|1269.85|0
1642023600000|2022-01-12 21:40:00|1272.98|1270.18|1272.65|1269.85|1273.1|1270.3|1272.65|1269.85|0
1642023900000|2022-01-12 21:45:00|1272.88|1270.08|1272.87|1270.07|1272.88|1270.08|1272.65|1269.85|0
1642024200000|2022-01-12 21:50:00|1273.1|1270.3|1272.65|1269.85|1273.32|1270.52|1272.65|1269.85|0
1642024500000|2022-01-12 21:55:00|1272.42|1269.62|1271.4|1268.6|1272.42|1269.62|1270.5|1267.7|0
1642024800000|2022-01-12 22:00:00|1271.32|1268.52|1271.09|1268.29|1271.91|1269.11|1271.09|1268.29|0
1642025100000|2022-01-12 22:05:00|1271.19|1268.39|1271.15|1268.35|1271.22|1268.42|1271.09|1268.29|0
1642025400000|2022-01-12 22:10:00|1271.32|1268.52|1271.25|1268.45|1271.42|1268.62|1271.15|1268.35|0
1642025700000|2022-01-12 22:15:00|1271.32|1268.52|1271.42|1268.62|1271.51|1268.71|1271.22|1268.42|0
1642026000000|2022-01-12 22:20:00|1271.41|1268.61|1271.44|1268.64|1271.44|1268.64|1271.34|1268.54|0
1642026300000|2022-01-12 22:25:00|1271.41|1268.61|1271.24|1268.44|1271.44|1268.64|1271.14|1268.34|0
1642026600000|2022-01-12 22:30:00|1271.21|1268.41|1271.18|1268.38|1271.31|1268.51|1271.14|1268.34|0
1642026900000|2022-01-12 22:35:00|1271.11|1268.31|1270.98|1268.18|1271.11|1268.31|1270.98|1268.18|0
1642027200000|2022-01-12 22:40:00|1271.01|1268.21|1271.07|1268.27|1271.14|1268.34|1270.98|1268.18|0
1642027500000|2022-01-12 22:45:00|1271.04|1268.24|1271.07|1268.27|1271.11|1268.31|1271.04|1268.24|0
1642027800000|2022-01-12 22:50:00|1271.11|1268.31|1271.07|1268.27|1271.14|1268.34|1271.07|1268.27|0
1642028100000|2022-01-12 22:55:00|1271.11|1268.31|1271.03|1268.23|1271.17|1268.37|1271.03|1268.23|0
1642028400000|2022-01-12 23:00:00|1271.61|1268.81|1271.83|1269.03|1272.28|1269.48|1270.38|1267.58|0
1642028700000|2022-01-12 23:05:00|1271.73|1268.93|1271.05|1268.25|1271.73|1268.93|1270.6|1267.8|0
1642029000000|2022-01-12 23:10:00|1271.27|1268.47|1270.82|1268.02|1271.27|1268.47|1270.37|1267.57|0
1642029300000|2022-01-12 23:15:00|1270.6|1267.8|1271.05|1268.25|1271.05|1268.25|1270.37|1267.57|0
1642029600000|2022-01-12 23:20:00|1271.15|1268.35|1272.17|1269.37|1272.28|1269.48|1271.15|1268.35|0
1642029900000|2022-01-12 23:25:00|1272.28|1269.48|1270.7|1267.9|1272.4|1269.6|1270.37|1267.57|0
1642030200000|2022-01-12 23:30:00|1271.04|1268.24|1271.04|1268.24|1271.94|1269.14|1270.59|1267.79|0
1642030500000|2022-01-12 23:35:00|1271.27|1268.47|1271.72|1268.92|1272.62|1269.82|1270.82|1268.02|0
1642030800000|2022-01-12 23:40:00|1271.82|1269.02|1270.36|1267.56|1272.17|1269.37|1269.91|1267.11|0
1642031100000|2022-01-12 23:45:00|1270.59|1267.79|1269.91|1267.11|1271.71|1268.91|1269.91|1267.11|0
1642031400000|2022-01-12 23:50:00|1269.69|1266.89|1269.01|1266.21|1270.14|1267.34|1268.56|1265.76|0
1642031700000|2022-01-12 23:55:00|1269.24|1266.44|1270.36|1267.56|1270.59|1267.79|1269.01|1266.21|0
1642032000000|2022-01-13 00:00:00|1270.58|1267.78|1269.46|1266.66|1270.58|1267.78|1268.78|1265.98|0
1642032300000|2022-01-13 00:05:00|1269.23|1266.43|1268.11|1265.31|1270.36|1267.56|1268.11|1265.31|0
1642032600000|2022-01-13 00:10:00|1268.21|1265.41|1266.86|1264.06|1268.33|1265.53|1266.64|1263.84|0
1642032900000|2022-01-13 00:15:00|1266.76|1263.96|1267.43|1264.63|1267.66|1264.86|1266.31|1263.51|0
1642033200000|2022-01-13 00:20:00|1267.31|1264.51|1268.1|1265.3|1268.78|1265.98|1266.98|1264.18|0
1642033500000|2022-01-13 00:25:00|1267.99|1265.19|1267.88|1265.08|1268.78|1265.98|1267.53|1264.73|0
1642033800000|2022-01-13 00:30:00|1267.76|1264.96|1270.12|1267.32|1270.35|1267.55|1267.76|1264.96|0
1642034100000|2022-01-13 00:35:00|1270.35|1267.55|1269.67|1266.87|1270.35|1267.55|1269.45|1266.65|0
1642034400000|2022-01-13 00:40:00|1269.9|1267.1|1269|1266.2|1270.35|1267.55|1269|1266.2|0
1642034700000|2022-01-13 00:45:00|1269.22|1266.42|1269.22|1266.42|1270.12|1267.32|1269.22|1266.42|0
1642035000000|2022-01-13 00:50:00|1268.99|1266.19|1268.99|1266.19|1268.99|1266.19|1268.32|1265.52|0
1642035300000|2022-01-13 00:55:00|1268.88|1266.08|1267.87|1265.07|1268.99|1266.19|1267.87|1265.07|0
1642035600000|2022-01-13 01:00:00|1268.09|1265.29|1269.44|1266.64|1269.44|1266.64|1267.87|1265.07|0
1642035900000|2022-01-13 01:05:00|1269.21|1266.41|1270.56|1267.76|1271.24|1268.44|1269.21|1266.41|0
1642036200000|2022-01-13 01:10:00|1270.45|1267.65|1270.11|1267.31|1270.79|1267.99|1269.89|1267.09|0
1642036500000|2022-01-13 01:15:00|1269.89|1267.09|1267.64|1264.84|1270.34|1267.54|1267.64|1264.84|0
1642036800000|2022-01-13 01:20:00|1267.41|1264.61|1267.63|1264.83|1268.54|1265.74|1267.19|1264.39|0
1642037100000|2022-01-13 01:25:00|1267.52|1264.72|1267.86|1265.06|1268.31|1265.51|1267.07|1264.27|0
1642037400000|2022-01-13 01:30:00|1267.97|1265.17|1266.39|1263.59|1268.19|1265.39|1266.28|1263.48|0
1642037700000|2022-01-13 01:35:00|1266.51|1263.71|1266.96|1264.16|1267.96|1265.16|1265.61|1262.81|0
1642038000000|2022-01-13 01:40:00|1267.18|1264.38|1265.6|1262.8|1267.18|1264.38|1264.93|1262.13|0
1642038300000|2022-01-13 01:45:00|1265.38|1262.58|1264.03|1261.23|1265.6|1262.8|1263.58|1260.78|0
1642038600000|2022-01-13 01:50:00|1263.8|1261|1262.45|1259.65|1264.03|1261.23|1262.01|1259.21|0
1642038900000|2022-01-13 01:55:00|1261.56|1258.76|1258.19|1255.39|1262.01|1259.21|1256.95|1254.15|0
1642039200000|2022-01-13 02:00:00|1258.41|1255.61|1260.43|1257.63|1260.66|1257.86|1258.41|1255.61|0
1642039500000|2022-01-13 02:05:00|1260.31|1257.51|1260.43|1257.63|1260.65|1257.85|1259.98|1257.18|0
1642039800000|2022-01-13 02:10:00|1260.2|1257.4|1262|1259.2|1262|1259.2|1260.2|1257.4|0
1642040100000|2022-01-13 02:15:00|1262.22|1259.42|1261.77|1258.97|1263.12|1260.32|1261.32|1258.52|0
1642040400000|2022-01-13 02:20:00|1261.88|1259.08|1262.22|1259.42|1262.22|1259.42|1260.87|1258.07|0
1642040700000|2022-01-13 02:25:00|1262|1259.2|1262.55|1259.75|1262.89|1260.09|1262|1259.2|0
1642041000000|2022-01-13 02:30:00|1262.67|1259.87|1262.44|1259.64|1263.57|1260.77|1262.44|1259.64|0
1642041300000|2022-01-13 02:35:00|1262.67|1259.87|1263.34|1260.54|1263.57|1260.77|1262.44|1259.64|0
1642041600000|2022-01-13 02:40:00|1263.56|1260.76|1263.34|1260.54|1263.56|1260.76|1263.11|1260.31|0
1642041900000|2022-01-13 02:45:00|1263.22|1260.42|1263.79|1260.99|1264.57|1261.77|1263.11|1260.31|0
1642042200000|2022-01-13 02:50:00|1263.56|1260.76|1261.76|1258.96|1263.79|1260.99|1261.76|1258.96|0
1642042500000|2022-01-13 02:55:00|1261.99|1259.19|1262.44|1259.64|1263.11|1260.31|1261.99|1259.19|0
1642042800000|2022-01-13 03:00:00|1262.21|1259.41|1261.31|1258.51|1262.44|1259.64|1260.41|1257.61|0
1642043100000|2022-01-13 03:05:00|1261.09|1258.29|1259.96|1257.16|1261.31|1258.51|1259.06|1256.26|0
1642043400000|2022-01-13 03:10:00|1260.19|1257.39|1259.96|1257.16|1260.63|1257.83|1259.06|1256.26|0
1642043700000|2022-01-13 03:15:00|1259.73|1256.93|1260.41|1257.61|1260.63|1257.83|1259.51|1256.71|0
1642044000000|2022-01-13 03:20:00|1260.63|1257.83|1259.96|1257.16|1261.08|1258.28|1259.96|1257.16|0
1642044300000|2022-01-13 03:25:00|1260.06|1257.26|1257.71|1254.91|1260.41|1257.61|1257.49|1254.69|0
1642044600000|2022-01-13 03:30:00|1257.93|1255.13|1259.95|1257.15|1260.18|1257.38|1257.93|1255.13|0
1642044900000|2022-01-13 03:35:00|1260.06|1257.26|1259.73|1256.93|1260.18|1257.38|1259.05|1256.25|0
1642045200000|2022-01-13 03:40:00|1259.95|1257.15|1259.73|1256.93|1260.4|1257.6|1259.16|1256.36|0
1642045500000|2022-01-13 03:45:00|1259.61|1256.81|1259.72|1256.92|1260.18|1257.38|1259.28|1256.48|0
1642045800000|2022-01-13 03:50:00|1259.95|1257.15|1260.4|1257.6|1260.5|1257.7|1259.05|1256.25|0
1642046100000|2022-01-13 03:55:00|1260.62|1257.82|1261.07|1258.27|1261.07|1258.27|1260.17|1257.37|0
1642046400000|2022-01-13 04:00:00|1261.18|1258.38|1261.74|1258.94|1262.19|1259.39|1261.07|1258.27|0
1642046700000|2022-01-13 04:05:00|1262.19|1259.39|1262.41|1259.61|1262.86|1260.06|1262.19|1259.39|0
1642047000000|2022-01-13 04:10:00|1262.19|1259.39|1261.96|1259.16|1262.3|1259.5|1261.74|1258.94|0
1642047300000|2022-01-13 04:15:00|1262.19|1259.39|1262.41|1259.61|1263.31|1260.51|1262.19|1259.39|0
1642047600000|2022-01-13 04:20:00|1262.64|1259.84|1262.74|1259.94|1262.74|1259.94|1262.41|1259.61|0
1642047900000|2022-01-13 04:25:00|1262.63|1259.83|1263.08|1260.28|1263.08|1260.28|1262.41|1259.61|0
1642048200000|2022-01-13 04:30:00|1262.86|1260.06|1261.28|1258.48|1262.86|1260.06|1261.28|1258.48|0
1642048500000|2022-01-13 04:35:00|1261.39|1258.59|1261.96|1259.16|1262.18|1259.38|1261.28|1258.48|0
1642048800000|2022-01-13 04:40:00|1262.06|1259.26|1262.18|1259.38|1262.4|1259.6|1261.95|1259.15|0
1642049100000|2022-01-13 04:45:00|1261.95|1259.15|1262.4|1259.6|1262.63|1259.83|1261.73|1258.93|0
1642049400000|2022-01-13 04:50:00|1262.63|1259.83|1262.85|1260.05|1263.3|1260.5|1262.63|1259.83|0
1642049700000|2022-01-13 04:55:00|1263.07|1260.27|1262.62|1259.82|1263.52|1260.72|1262.62|1259.82|0
1642050000000|2022-01-13 05:00:00|1262.85|1260.05|1263.75|1260.95|1263.97|1261.17|1262.62|1259.82|0
1642050300000|2022-01-13 05:05:00|1263.85|1261.05|1261.95|1259.15|1263.85|1261.05|1261.5|1258.7|0
1642050600000|2022-01-13 05:10:00|1261.72|1258.92|1260.15|1257.35|1261.95|1259.15|1260.15|1257.35|0
1642050900000|2022-01-13 05:15:00|1259.92|1257.12|1259.58|1256.78|1260.82|1258.02|1259.25|1256.45|0
1642051200000|2022-01-13 05:20:00|1259.47|1256.67|1259.92|1257.12|1259.92|1257.12|1259.25|1256.45|0
1642051500000|2022-01-13 05:25:00|1260.03|1257.23|1259.35|1256.55|1260.15|1257.35|1259.02|1256.22|0
1642051800000|2022-01-13 05:30:00|1259.47|1256.67|1259.24|1256.44|1259.92|1257.12|1258.57|1255.77|0
1642052100000|2022-01-13 05:35:00|1259.35|1256.55|1259.69|1256.89|1260.59|1257.79|1259.35|1256.55|0
1642052400000|2022-01-13 05:40:00|1259.92|1257.12|1259.02|1256.22|1259.92|1257.12|1258.34|1255.54|0
1642052700000|2022-01-13 05:45:00|1258.79|1255.99|1259.24|1256.44|1259.69|1256.89|1258.12|1255.32|0
1642053000000|2022-01-13 05:50:00|1259.35|1256.55|1260.59|1257.79|1261.03|1258.23|1259.01|1256.21|0
1642053300000|2022-01-13 05:55:00|1260.36|1257.56|1259.24|1256.44|1260.36|1257.56|1258.56|1255.76|0
1642053600000|2022-01-13 06:00:00|1259.91|1257.11|1259.91|1257.11|1260.91|1258.11|1258.45|1255.65|0
1642053900000|2022-01-13 06:05:00|1260.02|1257.22|1261.93|1259.13|1262.6|1259.8|1260.02|1257.22|0
1642054200000|2022-01-13 06:10:00|1261.7|1258.9|1262.6|1259.8|1263.73|1260.93|1261.7|1258.9|0
1642054500000|2022-01-13 06:15:00|1262.83|1260.03|1264.4|1261.6|1264.62|1261.82|1262.48|1259.68|0
1642054800000|2022-01-13 06:20:00|1264.51|1261.71|1264.4|1261.6|1265.52|1262.72|1264.06|1261.26|0
1642055100000|2022-01-13 06:25:00|1264.17|1261.37|1263.72|1260.92|1264.4|1261.6|1263.05|1260.25|0
1642055400000|2022-01-13 06:30:00|1263.5|1260.7|1265.07|1262.27|1265.29|1262.49|1263.05|1260.25|0
1642055700000|2022-01-13 06:35:00|1265.29|1262.49|1264.72|1261.92|1265.29|1262.49|1264.39|1261.59|0
1642056000000|2022-01-13 06:40:00|1264.84|1262.04|1263.27|1260.47|1264.84|1262.04|1263.04|1260.24|0
1642056300000|2022-01-13 06:45:00|1263.37|1260.57|1262.82|1260.02|1263.49|1260.69|1262.59|1259.79|0
1642056600000|2022-01-13 06:50:00|1263.04|1260.24|1261.02|1258.22|1263.04|1260.24|1260.9|1258.1|0
1642056900000|2022-01-13 06:55:00|1261.24|1258.44|1261.69|1258.89|1262.14|1259.34|1261.02|1258.22|0
1642057200000|2022-01-13 07:00:00|1261.24|1258.44|1258.99|1256.19|1262.14|1259.34|1258.54|1255.74|0
1642057500000|2022-01-13 07:05:00|1259.22|1256.42|1260.11|1257.31|1260.11|1257.31|1257.87|1255.07|0
1642057800000|2022-01-13 07:10:00|1259.66|1256.86|1259.89|1257.09|1260.56|1257.76|1258.99|1256.19|0
1642058100000|2022-01-13 07:15:00|1259.66|1256.86|1259.21|1256.41|1260.79|1257.99|1258.76|1255.96|0
1642058400000|2022-01-13 07:20:00|1259.44|1256.64|1258.99|1256.19|1259.89|1257.09|1258.76|1255.96|0
1642058700000|2022-01-13 07:25:00|1259.21|1256.41|1258.59|1255.79|1260.33|1257.53|1257.47|1254.67|0
1642059000000|2022-01-13 07:30:00|1258.36|1255.56|1259.04|1256.24|1259.49|1256.69|1258.36|1255.56|0
1642059300000|2022-01-13 07:35:00|1259.26|1256.46|1259.49|1256.69|1259.49|1256.69|1257.46|1254.66|0
1642059600000|2022-01-13 07:40:00|1259.59|1256.79|1258.36|1255.56|1259.93|1257.13|1258.36|1255.56|0
1642059900000|2022-01-13 07:45:00|1258.13|1255.33|1259.03|1256.23|1259.48|1256.68|1258.13|1255.33|0
1642060200000|2022-01-13 07:50:00|1258.81|1256.01|1258.58|1255.78|1259.26|1256.46|1258.58|1255.78|0
1642060500000|2022-01-13 07:55:00|1258.36|1255.56|1260.04|1257.24|1260.38|1257.58|1258.13|1255.33|0
1642060800000|2022-01-13 08:00:00|1260.15|1257.35|1261.05|1258.25|1261.84|1259.04|1258.8|1256|0
1642061100000|2022-01-13 08:05:00|1260.85|1258.45|1263.88|1261.48|1264.23|1261.83|1260.18|1257.78|0
1642061400000|2022-01-13 08:10:00|1264.11|1261.71|1266.03|1263.63|1266.7|1264.3|1264|1261.6|0
1642061700000|2022-01-13 08:15:00|1266.48|1264.08|1265.68|1263.28|1267.6|1265.2|1264.67|1262.27|0
1642062000000|2022-01-13 08:20:00|1265.57|1263.17|1268.72|1266.32|1268.72|1266.32|1265.12|1262.72|0
1642062300000|2022-01-13 08:25:00|1268.95|1266.55|1270.3|1267.9|1270.53|1268.13|1267.6|1265.2|0
1642062600000|2022-01-13 08:30:00|1270.53|1268.13|1269.85|1267.45|1272.33|1269.93|1269.62|1267.22|0
1642062900000|2022-01-13 08:35:00|1269.73|1267.33|1268.27|1265.87|1269.73|1267.33|1267.59|1265.19|0
1642063200000|2022-01-13 08:40:00|1268.15|1265.75|1269.39|1266.99|1269.73|1267.33|1267.82|1265.42|0
1642063500000|2022-01-13 08:45:00|1269.17|1266.77|1268.6|1266.2|1270.52|1268.12|1268.49|1266.09|0
1642063800000|2022-01-13 08:50:00|1268.83|1266.43|1266.46|1264.06|1268.94|1266.54|1266.46|1264.06|0
1642064100000|2022-01-13 08:55:00|1266.24|1263.84|1266.46|1264.06|1267.36|1264.96|1266.01|1263.61|0
1642064400000|2022-01-13 09:00:00|1266.69|1264.29|1264.43|1262.03|1267.25|1264.85|1263.76|1261.36|0
1642064700000|2022-01-13 09:05:00|1265.11|1262.71|1265.89|1263.49|1266.23|1263.83|1264.43|1262.03|0
1642065000000|2022-01-13 09:10:00|1265.11|1262.71|1264.31|1261.91|1265.67|1263.27|1263.98|1261.58|0
1642065300000|2022-01-13 09:15:00|1263.98|1261.58|1264.66|1262.26|1264.66|1262.26|1263.08|1260.68|0
1642065600000|2022-01-13 09:20:00|1264.43|1262.03|1265.78|1263.38|1266.23|1263.83|1264.43|1262.03|0
1642065900000|2022-01-13 09:25:00|1265.66|1263.26|1266.9|1264.5|1267.13|1264.73|1265.33|1262.93|0
1642066200000|2022-01-13 09:30:00|1267.01|1264.61|1267.24|1264.84|1267.58|1265.18|1266.68|1264.28|0
1642066500000|2022-01-13 09:35:00|1267.01|1264.61|1267.58|1265.18|1267.8|1265.4|1266.78|1264.38|0
1642066800000|2022-01-13 09:40:00|1267.35|1264.95|1267.8|1265.4|1268.25|1265.85|1266.9|1264.5|0
1642067100000|2022-01-13 09:45:00|1267.68|1265.28|1266.22|1263.82|1267.8|1265.4|1266|1263.6|0
1642067400000|2022-01-13 09:50:00|1265.77|1263.37|1267.23|1264.83|1268.02|1265.62|1265.77|1263.37|0
1642067700000|2022-01-13 09:55:00|1267.12|1264.72|1268.25|1265.85|1268.25|1265.85|1266.45|1264.05|0
1642068000000|2022-01-13 10:00:00|1268.47|1266.07|1268.02|1265.62|1268.92|1266.52|1267.79|1265.39|0
1642068300000|2022-01-13 10:05:00|1267.79|1265.39|1268.92|1266.52|1269.15|1266.75|1267.79|1265.39|0
1642068600000|2022-01-13 10:10:00|1268.69|1266.29|1268.69|1266.29|1269.59|1267.19|1268.69|1266.29|0
1642068900000|2022-01-13 10:15:00|1268.47|1266.07|1269.82|1267.42|1269.82|1267.42|1268.47|1266.07|0
1642069200000|2022-01-13 10:20:00|1269.59|1267.19|1269.59|1267.19|1270.49|1268.09|1268.91|1266.51|0
1642069500000|2022-01-13 10:25:00|1269.47|1267.07|1270.94|1268.54|1271.84|1269.44|1269.37|1266.97|0
1642069800000|2022-01-13 10:30:00|1270.72|1268.32|1271.39|1268.99|1272.52|1270.12|1270.49|1268.09|0
1642070100000|2022-01-13 10:35:00|1271.17|1268.77|1271.39|1268.99|1271.84|1269.44|1270.94|1268.54|0
1642070400000|2022-01-13 10:40:00|1271.61|1269.21|1272.51|1270.11|1272.97|1270.57|1271.39|1268.99|0
1642070700000|2022-01-13 10:45:00|1272.74|1270.34|1271.61|1269.21|1273.19|1270.79|1271.61|1269.21|0
1642071000000|2022-01-13 10:50:00|1271.84|1269.44|1270.71|1268.31|1271.84|1269.44|1270.03|1267.63|0
1642071300000|2022-01-13 10:55:00|1270.48|1268.08|1270.93|1268.53|1271.38|1268.98|1270.26|1267.86|0
1642071600000|2022-01-13 11:00:00|1271.38|1268.98|1272.73|1270.33|1272.73|1270.33|1270.93|1268.53|0
1642071900000|2022-01-13 11:05:00|1272.51|1270.11|1272.51|1270.11|1272.62|1270.22|1271.61|1269.21|0
1642072200000|2022-01-13 11:10:00|1272.73|1270.33|1272.51|1270.11|1273.52|1271.12|1272.06|1269.66|0
1642072500000|2022-01-13 11:15:00|1272.28|1269.88|1271.38|1268.98|1273.86|1271.46|1271.38|1268.98|0
1642072800000|2022-01-13 11:20:00|1270.93|1268.53|1270.25|1267.85|1271.6|1269.2|1270.25|1267.85|0
1642073100000|2022-01-13 11:25:00|1270.02|1267.62|1268.67|1266.27|1270.02|1267.62|1268.45|1266.05|0
1642073400000|2022-01-13 11:30:00|1268.9|1266.5|1269.8|1267.4|1270.25|1267.85|1268.45|1266.05|0
1642073700000|2022-01-13 11:35:00|1269.57|1267.17|1269.79|1267.39|1270.24|1267.84|1269.12|1266.72|0
1642074000000|2022-01-13 11:40:00|1269.57|1267.17|1269.57|1267.17|1270.02|1267.62|1269.12|1266.72|0
1642074300000|2022-01-13 11:45:00|1269.79|1267.39|1269.34|1266.94|1270.02|1267.62|1268.89|1266.49|0
1642074600000|2022-01-13 11:50:00|1269.22|1266.82|1268.44|1266.04|1269.57|1267.17|1268.21|1265.81|0
1642074900000|2022-01-13 11:55:00|1268.21|1265.81|1266.86|1264.46|1268.44|1266.04|1266.63|1264.23|0
1642075200000|2022-01-13 12:00:00|1266.63|1264.23|1268.21|1265.81|1269.56|1267.16|1266.63|1264.23|0
1642075500000|2022-01-13 12:05:00|1267.98|1265.58|1270.58|1268.18|1270.8|1268.4|1267.31|1264.91|0
1642075800000|2022-01-13 12:10:00|1270.35|1267.95|1271.81|1269.41|1272.38|1269.98|1270.35|1267.95|0
1642076100000|2022-01-13 12:15:00|1271.7|1269.3|1271.13|1268.73|1271.7|1269.3|1270.58|1268.18|0
1642076400000|2022-01-13 12:20:00|1271.03|1268.63|1271.92|1269.52|1272.15|1269.75|1269.45|1267.05|0
1642076700000|2022-01-13 12:25:00|1272.03|1269.63|1272.6|1270.2|1272.6|1270.2|1271.92|1269.52|0
1642077000000|2022-01-13 12:30:00|1272.37|1269.97|1272.6|1270.2|1272.6|1270.2|1271.02|1268.62|0
1642077300000|2022-01-13 12:35:00|1272.37|1269.97|1272.37|1269.97|1272.82|1270.42|1271.7|1269.3|0
1642077600000|2022-01-13 12:40:00|1272.14|1269.74|1273.49|1271.09|1273.72|1271.32|1272.14|1269.74|0
1642077900000|2022-01-13 12:45:00|1273.6|1271.2|1273.49|1271.09|1273.94|1271.54|1273.27|1270.87|0
1642078200000|2022-01-13 12:50:00|1273.72|1271.32|1272.14|1269.74|1273.72|1271.32|1271.92|1269.52|0
1642078500000|2022-01-13 12:55:00|1271.92|1269.52|1272.59|1270.19|1273.15|1270.75|1271.91|1269.51|0
1642078800000|2022-01-13 13:00:00|1272.36|1269.96|1271.24|1268.84|1273.49|1271.09|1270.56|1268.16|0
1642079100000|2022-01-13 13:05:00|1271.46|1269.06|1270.79|1268.39|1271.91|1269.51|1270.11|1267.71|0
1642079400000|2022-01-13 13:10:00|1271.01|1268.61|1272.36|1269.96|1272.36|1269.96|1270.56|1268.16|0
1642079700000|2022-01-13 13:15:00|1272.13|1269.73|1272.81|1270.41|1273.48|1271.08|1271.68|1269.28|0
1642080000000|2022-01-13 13:20:00|1273.03|1270.63|1273.48|1271.08|1274.16|1271.76|1272.36|1269.96|0
1642080300000|2022-01-13 13:25:00|1273.71|1271.31|1273.03|1270.63|1274.16|1271.76|1273.03|1270.63|0
1642080600000|2022-01-13 13:30:00|1272.8|1270.4|1277.98|1275.58|1279.34|1276.94|1272.24|1269.84|0
1642080900000|2022-01-13 13:35:00|1277.53|1275.13|1276.85|1274.45|1280.69|1278.29|1275.95|1273.55|0
1642081200000|2022-01-13 13:40:00|1277.08|1274.68|1276.63|1274.23|1277.08|1274.68|1275.73|1273.33|0
1642081500000|2022-01-13 13:45:00|1276.85|1274.45|1277.3|1274.9|1278.2|1275.8|1276.63|1274.23|0
1642081800000|2022-01-13 13:50:00|1277.53|1275.13|1279.55|1277.15|1279.56|1277.16|1277.3|1274.9|0
1642082100000|2022-01-13 13:55:00|1279.33|1276.93|1279.1|1276.7|1280.45|1278.05|1278.2|1275.8|0
1642082400000|2022-01-13 14:00:00|1279.33|1276.93|1280|1277.6|1280|1277.6|1278.88|1276.48|0
1642082700000|2022-01-13 14:05:00|1280.23|1277.83|1281.58|1279.18|1281.58|1279.18|1280|1277.6|0
1642083000000|2022-01-13 14:10:00|1281.8|1279.4|1280.22|1277.82|1282.25|1279.85|1279.55|1277.15|0
1642083300000|2022-01-13 14:15:00|1280|1277.6|1279.32|1276.92|1280.67|1278.27|1278.87|1276.47|0
1642083600000|2022-01-13 14:20:00|1279.1|1276.7|1279.77|1277.37|1280.67|1278.27|1279.1|1276.7|0
1642083900000|2022-01-13 14:25:00|1280|1277.6|1280.44|1278.04|1281.35|1278.95|1280|1277.6|0
1642084200000|2022-01-13 14:30:00|1280.9|1278.5|1279.77|1277.37|1284.95|1282.55|1278.19|1275.79|0
1642084500000|2022-01-13 14:35:00|1279.99|1277.59|1284.04|1281.64|1284.26|1281.86|1276.82|1274.42|0
1642084800000|2022-01-13 14:40:00|1284.71|1282.31|1281.78|1279.38|1285.61|1283.21|1277.95|1275.55|0
1642085100000|2022-01-13 14:45:00|1282.23|1279.83|1282|1279.6|1282.68|1280.28|1279.53|1277.13|0
1642085400000|2022-01-13 14:50:00|1282.23|1279.83|1281.33|1278.93|1283.13|1280.73|1279.07|1276.67|0
1642085700000|2022-01-13 14:55:00|1281.1|1278.7|1281.78|1279.38|1286.74|1284.34|1281.1|1278.7|0
1642086000000|2022-01-13 15:00:00|1282.23|1279.83|1276.82|1274.42|1283.58|1281.18|1276.59|1274.19|0
1642086300000|2022-01-13 15:05:00|1277.04|1274.64|1275.24|1272.84|1277.94|1275.54|1274.56|1272.16|0
1642086600000|2022-01-13 15:10:00|1274.79|1272.39|1271.63|1269.23|1274.79|1272.39|1271.41|1269.01|0
1642086900000|2022-01-13 15:15:00|1271.18|1268.78|1267.13|1264.73|1272.31|1269.91|1265.67|1263.27|0
1642087200000|2022-01-13 15:20:00|1267.81|1265.41|1269.61|1267.21|1270.28|1267.88|1267.36|1264.96|0
1642087500000|2022-01-13 15:25:00|1269.16|1266.76|1271.41|1269.01|1271.41|1269.01|1266.46|1264.06|0
1642087800000|2022-01-13 15:30:00|1271.18|1268.78|1266.46|1264.06|1273.43|1271.03|1264.66|1262.26|0
1642088100000|2022-01-13 15:35:00|1266.9|1264.5|1266.23|1263.83|1268.48|1266.08|1263.98|1261.58|0
1642088400000|2022-01-13 15:40:00|1265.78|1263.38|1264.43|1262.03|1268.25|1265.85|1264.2|1261.8|0
1642088700000|2022-01-13 15:45:00|1264.88|1262.48|1265.1|1262.7|1268.48|1266.08|1262.63|1260.23|0
1642089000000|2022-01-13 15:50:00|1264.88|1262.48|1255.51|1253.11|1264.88|1262.48|1253.87|1251.47|0
1642089300000|2022-01-13 15:55:00|1256.18|1253.78|1260|1257.6|1260.9|1258.5|1256.18|1253.78|0
1642089600000|2022-01-13 16:00:00|1259.77|1257.37|1259.32|1256.92|1263.15|1260.75|1255.5|1253.1|0
1642089900000|2022-01-13 16:05:00|1259.1|1256.7|1260.67|1258.27|1263.15|1260.75|1257.97|1255.57|0
1642090200000|2022-01-13 16:10:00|1260.45|1258.05|1256.17|1253.77|1260.45|1258.05|1255.28|1252.88|0
1642090500000|2022-01-13 16:15:00|1256.4|1254|1256.85|1254.45|1259.99|1257.59|1255.95|1253.55|0
1642090800000|2022-01-13 16:20:00|1257.07|1254.67|1264.94|1262.54|1265.39|1262.99|1256.4|1254|0
1642091100000|2022-01-13 16:25:00|1265.17|1262.77|1268.77|1266.37|1269.44|1267.04|1264.49|1262.09|0
1642091400000|2022-01-13 16:30:00|1268.54|1266.14|1268.09|1265.69|1269.89|1267.49|1266.29|1263.89|0
1642091700000|2022-01-13 16:35:00|1267.86|1265.46|1271.24|1268.84|1271.47|1269.07|1267.86|1265.46|0
1642092000000|2022-01-13 16:40:00|1271.02|1268.62|1270.34|1267.94|1271.92|1269.52|1269.89|1267.49|0
1642092300000|2022-01-13 16:45:00|1270.56|1268.16|1269.43|1267.03|1271.69|1269.29|1269.21|1266.81|0
1642092600000|2022-01-13 16:50:00|1269.21|1266.81|1271.01|1268.61|1271.23|1268.83|1266.96|1264.56|0
1642092900000|2022-01-13 16:55:00|1270.78|1268.38|1268.53|1266.13|1270.78|1268.38|1268.08|1265.68|0
1642093200000|2022-01-13 17:00:00|1268.31|1265.91|1260.21|1257.81|1268.31|1265.91|1259.53|1257.13|0
1642093500000|2022-01-13 17:05:00|1259.76|1257.36|1261.56|1259.16|1262.45|1260.05|1259.08|1256.68|0
1642093800000|2022-01-13 17:10:00|1261.78|1259.38|1256.39|1253.99|1261.78|1259.38|1256.39|1253.99|0
1642094100000|2022-01-13 17:15:00|1256.16|1253.76|1244.27|1241.87|1256.16|1253.76|1242.25|1239.85|0
1642094400000|2022-01-13 17:20:00|1243.6|1241.2|1240.91|1238.51|1243.6|1241.2|1235.54|1233.14|0
1642094700000|2022-01-13 17:25:00|1240.69|1238.29|1240.01|1237.61|1243.15|1240.75|1238.89|1236.49|0
1642095000000|2022-01-13 17:30:00|1239.12|1236.72|1245.99|1243.59|1246.21|1243.81|1235.09|1232.69|0
1642095300000|2022-01-13 17:35:00|1245.77|1243.37|1247.64|1245.24|1250.1|1247.7|1243.84|1241.44|0
1642095600000|2022-01-13 17:40:00|1248.09|1245.69|1240.86|1238.46|1248.09|1245.69|1240.86|1238.46|0
1642095900000|2022-01-13 17:45:00|1241.09|1238.69|1235.72|1233.32|1244|1241.6|1234.16|1231.76|0
1642096200000|2022-01-13 17:50:00|1235.27|1232.87|1236.45|1234.05|1239.8|1237.4|1233.93|1231.53|0
1642096500000|2022-01-13 17:55:00|1236.89|1234.49|1240.3|1237.9|1240.3|1237.9|1235.49|1233.09|0
1642096800000|2022-01-13 18:00:00|1240.08|1237.68|1241.42|1239.02|1242.31|1239.91|1234.6|1232.2|0
1642097100000|2022-01-13 18:05:00|1240.52|1238.12|1245|1242.6|1247.46|1245.06|1240.3|1237.9|0
1642097400000|2022-01-13 18:10:00|1244.77|1242.37|1243.65|1241.25|1246.34|1243.94|1241.41|1239.01|0
1642097700000|2022-01-13 18:15:00|1244.1|1241.7|1244.32|1241.92|1247.46|1245.06|1242.76|1240.36|0
1642098000000|2022-01-13 18:20:00|1244.55|1242.15|1249.25|1246.85|1251.04|1248.64|1242.98|1240.58|0
1642098300000|2022-01-13 18:25:00|1249.47|1247.07|1248.13|1245.73|1250.82|1248.42|1244.32|1241.92|0
1642098600000|2022-01-13 18:30:00|1247.68|1245.28|1244.77|1242.37|1247.68|1245.28|1244.32|1241.92|0
1642098900000|2022-01-13 18:35:00|1244.99|1242.59|1245.88|1243.48|1247|1244.6|1241.86|1239.46|0
1642099200000|2022-01-13 18:40:00|1245.44|1243.04|1242.97|1240.57|1245.44|1243.04|1242.08|1239.68|0
1642099500000|2022-01-13 18:45:00|1243.2|1240.8|1245.88|1243.48|1246.55|1244.15|1242.75|1240.35|0
1642099800000|2022-01-13 18:50:00|1245.66|1243.26|1246.1|1243.7|1246.55|1244.15|1243.86|1241.46|0
1642100100000|2022-01-13 18:55:00|1246.33|1243.93|1249.46|1247.06|1249.69|1247.29|1245.65|1243.25|0
1642100400000|2022-01-13 19:00:00|1249.24|1246.84|1252.15|1249.75|1254.17|1251.77|1247.89|1245.49|0
1642100700000|2022-01-13 19:05:00|1252.37|1249.97|1249.93|1247.53|1252.6|1250.2|1248.14|1245.74|0
1642101000000|2022-01-13 19:10:00|1249.71|1247.31|1245.89|1243.49|1249.71|1247.31|1245.67|1243.27|0
1642101300000|2022-01-13 19:15:00|1246.56|1244.16|1240.51|1238.11|1247.01|1244.61|1238.27|1235.87|0
1642101600000|2022-01-13 19:20:00|1240.74|1238.34|1240.74|1238.34|1241.86|1239.46|1238.5|1236.1|0
1642101900000|2022-01-13 19:25:00|1240.39|1237.99|1237.79|1235.39|1240.96|1238.56|1235.95|1233.55|0
1642102200000|2022-01-13 19:30:00|1237.56|1235.16|1238.23|1235.83|1238.68|1236.28|1233.31|1230.91|0
1642102500000|2022-01-13 19:35:00|1237.78|1235.38|1232.19|1229.79|1238.68|1236.28|1232.19|1229.79|0
1642102800000|2022-01-13 19:40:00|1232.42|1230.02|1235.54|1233.14|1236.66|1234.26|1231.97|1229.57|0
1642103100000|2022-01-13 19:45:00|1235.32|1232.92|1232.86|1230.46|1237.11|1234.71|1232.64|1230.24|0
1642103400000|2022-01-13 19:50:00|1233.08|1230.68|1235.76|1233.36|1236.44|1234.04|1231.97|1229.57|0
1642103700000|2022-01-13 19:55:00|1235.54|1233.14|1236.88|1234.48|1238.9|1236.5|1235.54|1233.14|0
1642104000000|2022-01-13 20:00:00|1235.76|1233.36|1227.27|1224.87|1235.76|1233.36|1225.71|1223.31|0
1642104300000|2022-01-13 20:05:00|1228.16|1225.76|1227.05|1224.65|1230.4|1228|1226.09|1223.69|0
1642104600000|2022-01-13 20:10:00|1226.83|1224.43|1225.27|1222.87|1227.72|1225.32|1222.37|1219.97|0
1642104900000|2022-01-13 20:15:00|1225.04|1222.64|1227.49|1225.09|1229.5|1227.1|1222.81|1220.41|0
1642105200000|2022-01-13 20:20:00|1227.27|1224.87|1224.37|1221.97|1228.83|1226.43|1222.14|1219.74|0
1642105500000|2022-01-13 20:25:00|1223.93|1221.53|1227.49|1225.09|1227.94|1225.54|1223.03|1220.63|0
1642105800000|2022-01-13 20:30:00|1228.38|1225.98|1228.61|1226.21|1230.84|1228.44|1225.81|1223.41|0
1642106100000|2022-01-13 20:35:00|1227.49|1225.09|1218.35|1215.95|1227.94|1225.54|1218.13|1215.73|0
1642106400000|2022-01-13 20:40:00|1219.47|1217.07|1219.02|1216.62|1221.92|1219.52|1218.35|1215.95|0
1642106700000|2022-01-13 20:45:00|1218.8|1216.4|1212.56|1210.16|1219.46|1217.06|1211.67|1209.27|0
1642107000000|2022-01-13 20:50:00|1212.79|1210.39|1207.67|1205.27|1213.01|1210.61|1206.12|1203.72|0
1642107300000|2022-01-13 20:55:00|1206.78|1204.38|1213.9|1211.5|1214.12|1211.72|1203.9|1201.5|0
1642107600000|2022-01-13 21:00:00|1215.23|1212.83|1211|1208.6|1217.01|1214.61|1209.45|1207.05|0
1642107900000|2022-01-13 21:05:00|1211.89|1209.49|1210.78|1208.38|1213.45|1211.05|1209.45|1207.05|0
1642108200000|2022-01-13 21:10:00|1211|1208.6|1212.33|1209.93|1213.67|1211.27|1209.22|1206.82|0
1642108500000|2022-01-13 21:15:00|1210.76|1207.96|1210.75|1207.95|1212.76|1209.96|1210.09|1207.29|0
1642108800000|2022-01-13 21:20:00|1211.2|1208.4|1210.31|1207.51|1211.2|1208.4|1209.86|1207.06|0
1642109100000|2022-01-13 21:25:00|1210.53|1207.73|1208.31|1205.51|1211.64|1208.84|1207.52|1204.72|0
1642109400000|2022-01-13 21:30:00|1208.53|1205.73|1210.97|1208.17|1210.97|1208.17|1207.64|1204.84|0
1642109700000|2022-01-13 21:35:00|1210.86|1208.06|1211.41|1208.61|1212.19|1209.39|1210.53|1207.73|0
1642110000000|2022-01-13 21:40:00|1211.64|1208.84|1211.41|1208.61|1212.63|1209.83|1210.97|1208.17|0
1642110300000|2022-01-13 21:45:00|1211.52|1208.72|1210.41|1207.61|1212.3|1209.5|1209.63|1206.83|0
1642110600000|2022-01-13 21:50:00|1210.52|1207.72|1211.85|1209.05|1211.85|1209.05|1210.08|1207.28|0
1642110900000|2022-01-13 21:55:00|1211.63|1208.83|1212.85|1210.05|1212.96|1210.16|1211.63|1208.83|0
1642111200000|2022-01-13 22:00:00|1213.16|1210.36|1213.1|1210.3|1213.16|1210.36|1212.8|1210|0
1642111500000|2022-01-13 22:05:00|1213.06|1210.26|1213.13|1210.33|1213.42|1210.62|1212.96|1210.16|0
1642111800000|2022-01-13 22:10:00|1213.09|1210.29|1213.13|1210.33|1213.13|1210.33|1213.09|1210.29|0
1642112100000|2022-01-13 22:15:00|1213.16|1210.36|1212.67|1209.87|1213.16|1210.36|1212.55|1209.75|0
1642112400000|2022-01-13 22:20:00|1212.65|1209.85|1212.55|1209.75|1212.74|1209.94|1212.48|1209.68|0
1642112700000|2022-01-13 22:25:00|1212.57|1209.77|1212.55|1209.75|1212.57|1209.77|1212.55|1209.75|0
1642113000000|2022-01-13 22:30:00|1212.57|1209.77|1212.54|1209.74|1212.89|1210.09|1212.41|1209.61|0
1642113300000|2022-01-13 22:35:00|1212.57|1209.77|1212.57|1209.77|1212.57|1209.77|1212.47|1209.67|0
1642113600000|2022-01-13 22:40:00|1212.7|1209.9|1212.7|1209.9|1212.83|1210.03|1212.57|1209.77|0
1642113900000|2022-01-13 22:45:00|1212.74|1209.94|1212.76|1209.96|1212.76|1209.96|1212.64|1209.84|0
1642114200000|2022-01-13 22:50:00|1212.86|1210.06|1213.08|1210.28|1213.14|1210.34|1212.86|1210.06|0
1642114500000|2022-01-13 22:55:00|1213.04|1210.24|1213.18|1210.38|1213.47|1210.67|1213.04|1210.24|0
1642114800000|2022-01-13 23:00:00|1215.05|1212.25|1216.06|1213.26|1217.06|1214.26|1214.95|1212.15|0
1642115100000|2022-01-13 23:05:00|1215.61|1212.81|1215.39|1212.59|1216.06|1213.26|1213.83|1211.03|0
1642115400000|2022-01-13 23:10:00|1215.72|1212.92|1216.5|1213.7|1216.95|1214.15|1215.17|1212.37|0
1642115700000|2022-01-13 23:15:00|1216.28|1213.48|1214.16|1211.36|1216.28|1213.48|1214.05|1211.25|0
1642116000000|2022-01-13 23:20:00|1213.83|1211.03|1215.16|1212.36|1216.05|1213.25|1213.83|1211.03|0
1642116300000|2022-01-13 23:25:00|1215.27|1212.47|1213.93|1211.13|1215.27|1212.47|1213.38|1210.58|0
1642116600000|2022-01-13 23:30:00|1214.05|1211.25|1214.94|1212.14|1215.6|1212.8|1213.83|1211.03|0
1642116900000|2022-01-13 23:35:00|1214.71|1211.91|1214.71|1211.91|1215.04|1212.24|1213.38|1210.58|0
1642117200000|2022-01-13 23:40:00|1214.82|1212.02|1215.16|1212.36|1215.82|1213.02|1214.15|1211.35|0
1642117500000|2022-01-13 23:45:00|1214.93|1212.13|1216.37|1213.57|1216.49|1213.69|1214.71|1211.91|0
1642117800000|2022-01-13 23:50:00|1216.27|1213.47|1215.6|1212.8|1216.27|1213.47|1214.71|1211.91|0
1642118100000|2022-01-13 23:55:00|1215.48|1212.68|1215.6|1212.8|1215.6|1212.8|1214.04|1211.24|0
1642118400000|2022-01-14 00:00:00|1215.15|1212.35|1207.81|1205.01|1216.04|1213.24|1205.59|1202.79|0
1642118700000|2022-01-14 00:05:00|1207.15|1204.35|1211.59|1208.79|1211.81|1209.01|1207.15|1204.35|0
1642119000000|2022-01-14 00:10:00|1211.14|1208.34|1213.14|1210.34|1213.59|1210.79|1211.14|1208.34|0
1642119300000|2022-01-14 00:15:00|1212.92|1210.12|1214.92|1212.12|1216.48|1213.68|1212.25|1209.45|0
1642119600000|2022-01-14 00:20:00|1214.7|1211.9|1214.8|1212|1215.14|1212.34|1213.36|1210.56|0
1642119900000|2022-01-14 00:25:00|1214.7|1211.9|1214.14|1211.34|1215.37|1212.57|1213.14|1210.34|0
1642120200000|2022-01-14 00:30:00|1214.03|1211.23|1212.47|1209.67|1214.58|1211.78|1212.25|1209.45|0
1642120500000|2022-01-14 00:35:00|1212.35|1209.55|1214.03|1211.23|1216.92|1214.12|1212.25|1209.45|0
1642120800000|2022-01-14 00:40:00|1213.8|1211|1215.8|1213|1216.36|1213.56|1212.25|1209.45|0
1642121100000|2022-01-14 00:45:00|1216.13|1213.33|1211.35|1208.55|1216.13|1213.33|1210.91|1208.11|0
1642121400000|2022-01-14 00:50:00|1211.13|1208.33|1214.13|1211.33|1214.24|1211.44|1210.46|1207.66|0
1642121700000|2022-01-14 00:55:00|1214.47|1211.67|1214.91|1212.11|1215.13|1212.33|1213.8|1211|0
1642122000000|2022-01-14 01:00:00|1214.79|1211.99|1216.47|1213.67|1217.58|1214.78|1213.8|1211|0
1642122300000|2022-01-14 01:05:00|1216.69|1213.89|1216.46|1213.66|1216.69|1213.89|1214.91|1212.11|0
1642122600000|2022-01-14 01:10:00|1216.79|1213.99|1214.68|1211.88|1217.02|1214.22|1214.24|1211.44|0
1642122900000|2022-01-14 01:15:00|1214.79|1211.99|1212.46|1209.66|1214.9|1212.1|1212.23|1209.43|0
1642123200000|2022-01-14 01:20:00|1212.01|1209.21|1213.57|1210.77|1214.01|1211.21|1210.9|1208.1|0
1642123500000|2022-01-14 01:25:00|1213.67|1210.87|1211|1208.2|1213.79|1210.99|1210.67|1207.87|0
1642123800000|2022-01-14 01:30:00|1211.12|1208.32|1210.45|1207.65|1211.89|1209.09|1209.34|1206.54|0
1642124100000|2022-01-14 01:35:00|1210.89|1208.09|1212.45|1209.65|1213.78|1210.98|1210.45|1207.65|0
1642124400000|2022-01-14 01:40:00|1212.67|1209.87|1208.67|1205.87|1213.12|1210.32|1208.45|1205.65|0
1642124700000|2022-01-14 01:45:00|1208|1205.2|1209.33|1206.53|1210.22|1207.42|1206.22|1203.42|0
1642125000000|2022-01-14 01:50:00|1209.56|1206.76|1208.99|1206.19|1209.56|1206.76|1207.78|1204.98|0
1642125300000|2022-01-14 01:55:00|1208.89|1206.09|1208.22|1205.42|1209.55|1206.75|1206.66|1203.86|0
1642125600000|2022-01-14 02:00:00|1208.44|1205.64|1208.66|1205.86|1210|1207.2|1206.89|1204.09|0
1642125900000|2022-01-14 02:05:00|1209.11|1206.31|1207.66|1204.86|1209.55|1206.75|1207.66|1204.86|0
1642126200000|2022-01-14 02:10:00|1207.55|1204.75|1201.55|1198.75|1207.99|1205.19|1201.11|1198.31|0
1642126500000|2022-01-14 02:15:00|1201.33|1198.53|1201.11|1198.31|1202.66|1199.86|1200|1197.2|0
1642126800000|2022-01-14 02:20:00|1200.89|1198.09|1202.88|1200.08|1204.21|1201.41|1200.89|1198.09|0
1642127100000|2022-01-14 02:25:00|1203.1|1200.3|1204.66|1201.86|1204.98|1202.18|1202.66|1199.86|0
1642127400000|2022-01-14 02:30:00|1204.88|1202.08|1206.21|1203.41|1206.76|1203.96|1204.88|1202.08|0
1642127700000|2022-01-14 02:35:00|1206.43|1203.63|1207.32|1204.52|1207.32|1204.52|1206.43|1203.63|0
1642128000000|2022-01-14 02:40:00|1207.76|1204.96|1209.42|1206.62|1209.54|1206.74|1207.76|1204.96|0
1642128300000|2022-01-14 02:45:00|1209.32|1206.52|1207.76|1204.96|1209.98|1207.18|1207.64|1204.84|0
1642128600000|2022-01-14 02:50:00|1207.98|1205.18|1208.87|1206.07|1209.54|1206.74|1207.98|1205.18|0
1642128900000|2022-01-14 02:55:00|1209.09|1206.29|1210.42|1207.62|1210.42|1207.62|1208.87|1206.07|0
1642129200000|2022-01-14 03:00:00|1210.2|1207.4|1207.86|1205.06|1210.64|1207.84|1207.75|1204.95|0
1642129500000|2022-01-14 03:05:00|1207.75|1204.95|1211.31|1208.51|1212.64|1209.84|1207.75|1204.95|0
1642129800000|2022-01-14 03:10:00|1211.09|1208.29|1209.75|1206.95|1212.42|1209.62|1208.86|1206.06|0
1642130100000|2022-01-14 03:15:00|1209.53|1206.73|1209.97|1207.17|1210.19|1207.39|1208.97|1206.17|0
1642130400000|2022-01-14 03:20:00|1210.08|1207.28|1209.53|1206.73|1210.42|1207.62|1208.64|1205.84|0
1642130700000|2022-01-14 03:25:00|1209.3|1206.5|1208.41|1205.61|1210.41|1207.61|1208.41|1205.61|0
1642131000000|2022-01-14 03:30:00|1208.19|1205.39|1206.96|1204.16|1209.08|1206.28|1205.97|1203.17|0
1642131300000|2022-01-14 03:35:00|1207.08|1204.28|1207.3|1204.5|1208.19|1205.39|1206.41|1203.61|0
1642131600000|2022-01-14 03:40:00|1207.52|1204.72|1205.52|1202.72|1207.52|1204.72|1205.08|1202.28|0
1642131900000|2022-01-14 03:45:00|1205.3|1202.5|1206.41|1203.61|1206.63|1203.83|1204.85|1202.05|0
1642132200000|2022-01-14 03:50:00|1206.51|1203.71|1206.18|1203.38|1206.51|1203.71|1205.4|1202.6|0
1642132500000|2022-01-14 03:55:00|1206.29|1203.49|1207.29|1204.49|1208.4|1205.6|1206.29|1203.49|0
1642132800000|2022-01-14 04:00:00|1207.84|1205.04|1210.4|1207.6|1211.29|1208.49|1207.84|1205.04|0
1642133100000|2022-01-14 04:05:00|1210.62|1207.82|1212.62|1209.82|1213.29|1210.49|1210.62|1207.82|0
1642133400000|2022-01-14 04:10:00|1213.07|1210.27|1212.84|1210.04|1213.74|1210.94|1212.51|1209.71|0
1642133700000|2022-01-14 04:15:00|1212.73|1209.93|1212.28|1209.48|1213.29|1210.49|1212.06|1209.26|0
1642134000000|2022-01-14 04:20:00|1212.18|1209.38|1216.4|1213.6|1216.62|1213.82|1212.18|1209.38|0
1642134300000|2022-01-14 04:25:00|1216.62|1213.82|1215.73|1212.93|1216.85|1214.05|1215.51|1212.71|0
1642134600000|2022-01-14 04:30:00|1215.84|1213.04|1214.84|1212.04|1216.18|1213.38|1214.4|1211.6|0
1642134900000|2022-01-14 04:35:00|1214.72|1211.92|1213.73|1210.93|1215.06|1212.26|1213.5|1210.7|0
1642135200000|2022-01-14 04:40:00|1213.5|1210.7|1213.83|1211.03|1213.83|1211.03|1213.28|1210.48|0
1642135500000|2022-01-14 04:45:00|1213.95|1211.15|1214.05|1211.25|1214.72|1211.92|1213.5|1210.7|0
1642135800000|2022-01-14 04:50:00|1213.95|1211.15|1213.94|1211.14|1214.39|1211.59|1213.39|1210.59|0
1642136100000|2022-01-14 04:55:00|1213.72|1210.92|1214.05|1211.25|1214.05|1211.25|1213.05|1210.25|0
1642136400000|2022-01-14 05:00:00|1214.17|1211.37|1215.28|1212.48|1215.72|1212.92|1214.17|1211.37|0
1642136700000|2022-01-14 05:05:00|1215.38|1212.58|1213.49|1210.69|1215.38|1212.58|1211.94|1209.14|0
1642137000000|2022-01-14 05:10:00|1213.6|1210.8|1213.27|1210.47|1214.16|1211.36|1212.83|1210.03|0
1642137300000|2022-01-14 05:15:00|1213.49|1210.69|1214.71|1211.91|1214.71|1211.91|1213.27|1210.47|0
1642137600000|2022-01-14 05:20:00|1214.83|1212.03|1214.38|1211.58|1214.83|1212.03|1213.71|1210.91|0
1642137900000|2022-01-14 05:25:00|1214.49|1211.69|1214.38|1211.58|1215.71|1212.91|1213.71|1210.91|0
1642138200000|2022-01-14 05:30:00|1214.26|1211.46|1213.26|1210.46|1215.05|1212.25|1213.26|1210.46|0
1642138500000|2022-01-14 05:35:00|1213.15|1210.35|1214.82|1212.02|1215.27|1212.47|1213.15|1210.35|0
1642138800000|2022-01-14 05:40:00|1214.7|1211.9|1214.04|1211.24|1214.82|1212.02|1213.26|1210.46|0
1642139100000|2022-01-14 05:45:00|1214.15|1211.35|1215.04|1212.24|1215.04|1212.24|1213.71|1210.91|0
1642139400000|2022-01-14 05:50:00|1214.82|1212.02|1216.6|1213.8|1216.6|1213.8|1214.59|1211.79|0
1642139700000|2022-01-14 05:55:00|1216.37|1213.57|1217.04|1214.24|1217.26|1214.46|1215.93|1213.13|0
1642140000000|2022-01-14 06:00:00|1216.82|1214.02|1216.92|1214.12|1219.93|1217.13|1216.82|1214.02|0
1642140300000|2022-01-14 06:05:00|1217.04|1214.24|1215.92|1213.12|1217.04|1214.24|1214.59|1211.79|0
1642140600000|2022-01-14 06:10:00|1216.15|1213.35|1218.48|1215.68|1218.7|1215.9|1215.92|1213.12|0
1642140900000|2022-01-14 06:15:00|1218.59|1215.79|1219.26|1216.46|1219.93|1217.13|1218.59|1215.79|0
1642141200000|2022-01-14 06:20:00|1219.37|1216.57|1218.37|1215.57|1221.26|1218.46|1217.7|1214.9|0
1642141500000|2022-01-14 06:25:00|1218.59|1215.79|1219.7|1216.9|1219.92|1217.12|1217.25|1214.45|0
1642141800000|2022-01-14 06:30:00|1219.92|1217.12|1221.48|1218.68|1222.37|1219.57|1219.7|1216.9|0
1642142100000|2022-01-14 06:35:00|1221.26|1218.46|1221.26|1218.46|1221.81|1219.01|1220.59|1217.79|0
1642142400000|2022-01-14 06:40:00|1221.36|1218.56|1221.81|1219.01|1222.59|1219.79|1221.36|1218.56|0
1642142700000|2022-01-14 06:45:00|1221.92|1219.12|1221.48|1218.68|1222.15|1219.35|1220.59|1217.79|0
1642143000000|2022-01-14 06:50:00|1221.25|1218.45|1220.58|1217.78|1221.25|1218.45|1220.36|1217.56|0
1642143300000|2022-01-14 06:55:00|1220.81|1218.01|1220.69|1217.89|1221.25|1218.45|1220.58|1217.78|0
1642143600000|2022-01-14 07:00:00|1221.03|1218.23|1221.47|1218.67|1222.36|1219.56|1220.36|1217.56|0
1642143900000|2022-01-14 07:05:00|1221.8|1219|1221.03|1218.23|1222.81|1220.01|1220.8|1218|0
1642144200000|2022-01-14 07:10:00|1221.25|1218.45|1222.36|1219.56|1222.81|1220.01|1220.58|1217.78|0
1642144500000|2022-01-14 07:15:00|1222.47|1219.67|1223.92|1221.12|1224.37|1221.57|1222.36|1219.56|0
1642144800000|2022-01-14 07:20:00|1224.03|1221.23|1223.58|1220.78|1225.03|1222.23|1223.36|1220.56|0
1642145100000|2022-01-14 07:25:00|1223.7|1220.9|1222.36|1219.56|1223.92|1221.12|1221.91|1219.11|0
1642145400000|2022-01-14 07:30:00|1222.13|1219.33|1218.34|1215.54|1222.13|1219.33|1217.9|1215.1|0
1642145700000|2022-01-14 07:35:00|1218.45|1215.65|1216.78|1213.98|1219.9|1217.1|1216.78|1213.98|0
1642146000000|2022-01-14 07:40:00|1217.23|1214.43|1216.78|1213.98|1218.12|1215.32|1215|1212.2|0
1642146300000|2022-01-14 07:45:00|1217.23|1214.43|1216.11|1213.31|1217.45|1214.65|1215.45|1212.65|0
1642146600000|2022-01-14 07:50:00|1215.89|1213.09|1214.78|1211.98|1216.11|1213.31|1214.33|1211.53|0
1642146900000|2022-01-14 07:55:00|1214.55|1211.75|1214.55|1211.75|1215.22|1212.42|1213.22|1210.42|0
1642147200000|2022-01-14 08:00:00|1214.11|1211.31|1212.1|1209.3|1217.45|1214.65|1211.1|1208.3|0
1642147500000|2022-01-14 08:05:00|1211.66|1208.86|1214.13|1211.73|1215.24|1212.84|1211.57|1208.86|0
1642147800000|2022-01-14 08:10:00|1214.35|1211.95|1216.57|1214.17|1217.91|1215.51|1213.24|1210.84|0
1642148100000|2022-01-14 08:15:00|1216.46|1214.06|1222.02|1219.62|1223.03|1220.63|1216.46|1214.06|0
1642148400000|2022-01-14 08:20:00|1221.69|1219.29|1223.25|1220.85|1223.48|1221.08|1220.36|1217.96|0
1642148700000|2022-01-14 08:25:00|1223.48|1221.08|1222.14|1219.74|1224.03|1221.63|1221.25|1218.85|0
1642149000000|2022-01-14 08:30:00|1221.91|1219.51|1222.69|1220.29|1224.14|1221.74|1221.47|1219.07|0
1642149300000|2022-01-14 08:35:00|1222.8|1220.4|1221.91|1219.51|1224.36|1221.96|1221.24|1218.84|0
1642149600000|2022-01-14 08:40:00|1221.69|1219.29|1218.79|1216.39|1222.13|1219.73|1218.57|1216.17|0
1642149900000|2022-01-14 08:45:00|1218.57|1216.17|1215.45|1213.05|1219.24|1216.84|1215.23|1212.83|0
1642150200000|2022-01-14 08:50:00|1215.67|1213.27|1214.66|1212.26|1217.45|1215.05|1212.33|1209.93|0
1642150500000|2022-01-14 08:55:00|1214.56|1212.16|1214.56|1212.16|1217.23|1214.83|1213|1210.6|0
1642150800000|2022-01-14 09:00:00|1215.45|1213.05|1219.23|1216.83|1219.56|1217.16|1214.56|1212.16|0
1642151100000|2022-01-14 09:05:00|1219.01|1216.61|1217|1214.6|1219.67|1217.27|1216.11|1213.71|0
1642151400000|2022-01-14 09:10:00|1216.89|1214.49|1219.23|1216.83|1219.23|1216.83|1214.33|1211.93|0
1642151700000|2022-01-14 09:15:00|1219|1216.6|1220.56|1218.16|1221.23|1218.83|1217.89|1215.49|0
1642152000000|2022-01-14 09:20:00|1221.01|1218.61|1221.45|1219.05|1222.79|1220.39|1220.56|1218.16|0
1642152300000|2022-01-14 09:25:00|1221.23|1218.83|1220.78|1218.38|1221.45|1219.05|1217|1214.6|0
1642152600000|2022-01-14 09:30:00|1221.11|1218.71|1224.35|1221.95|1224.68|1222.28|1221|1218.6|0
1642152900000|2022-01-14 09:35:00|1224.79|1222.39|1224.34|1221.94|1225.24|1222.84|1223.68|1221.28|0
1642153200000|2022-01-14 09:40:00|1224.57|1222.17|1222.89|1220.49|1224.57|1222.17|1222.56|1220.16|0
1642153500000|2022-01-14 09:45:00|1223.01|1220.61|1220.78|1218.38|1223.23|1220.83|1220.33|1217.93|0
1642153800000|2022-01-14 09:50:00|1220.55|1218.15|1219.88|1217.48|1221.89|1219.49|1218.55|1216.15|0
1642154100000|2022-01-14 09:55:00|1219.66|1217.26|1220.55|1218.15|1222.11|1219.71|1219.21|1216.81|0
1642154400000|2022-01-14 10:00:00|1220.77|1218.37|1217.87|1215.47|1220.99|1218.59|1217.87|1215.47|0
1642154700000|2022-01-14 10:05:00|1218.1|1215.7|1220.1|1217.7|1220.99|1218.59|1218.1|1215.7|0
1642155000000|2022-01-14 10:10:00|1220.21|1217.81|1218.76|1216.36|1221.21|1218.81|1218.65|1216.25|0
1642155300000|2022-01-14 10:15:00|1218.54|1216.14|1217.42|1215.02|1219.21|1216.81|1216.98|1214.58|0
1642155600000|2022-01-14 10:20:00|1217.65|1215.25|1217.87|1215.47|1219.43|1217.03|1217.2|1214.8|0
1642155900000|2022-01-14 10:25:00|1218.09|1215.69|1215.3|1212.9|1218.09|1215.69|1214.97|1212.57|0
1642156200000|2022-01-14 10:30:00|1214.97|1212.57|1214.97|1212.57|1215.64|1213.24|1212.53|1210.13|0
1642156500000|2022-01-14 10:35:00|1215.08|1212.68|1216.97|1214.57|1216.97|1214.57|1214.08|1211.68|0
1642156800000|2022-01-14 10:40:00|1216.75|1214.35|1217.42|1215.02|1217.64|1215.24|1216.08|1213.68|0
1642157100000|2022-01-14 10:45:00|1216.97|1214.57|1218.97|1216.57|1219.64|1217.24|1216.53|1214.13|0
1642157400000|2022-01-14 10:50:00|1219.3|1216.9|1218.08|1215.68|1219.42|1217.02|1216.97|1214.57|0
1642157700000|2022-01-14 10:55:00|1218.19|1215.79|1218.08|1215.68|1219.19|1216.79|1218.08|1215.68|0
1642158000000|2022-01-14 11:00:00|1217.86|1215.46|1220.08|1217.68|1220.75|1218.35|1217.86|1215.46|0
1642158300000|2022-01-14 11:05:00|1220.53|1218.13|1219.41|1217.01|1220.97|1218.57|1218.75|1216.35|0
1642158600000|2022-01-14 11:10:00|1219.19|1216.79|1219.74|1217.34|1220.75|1218.35|1219.19|1216.79|0
1642158900000|2022-01-14 11:15:00|1219.86|1217.46|1218.96|1216.56|1220.08|1217.68|1217.85|1215.45|0
1642159200000|2022-01-14 11:20:00|1219.07|1216.67|1217.18|1214.78|1220.3|1217.9|1217.18|1214.78|0
1642159500000|2022-01-14 11:25:00|1217.4|1215|1217.63|1215.23|1218.07|1215.67|1216.51|1214.11|0
1642159800000|2022-01-14 11:30:00|1217.85|1215.45|1216.39|1213.99|1217.95|1215.55|1215.84|1213.44|0
1642160100000|2022-01-14 11:35:00|1216.29|1213.89|1214.51|1212.11|1217.85|1215.45|1213.84|1211.44|0
1642160400000|2022-01-14 11:40:00|1214.28|1211.88|1214.95|1212.55|1215.39|1212.99|1212.28|1209.88|0
1642160700000|2022-01-14 11:45:00|1214.39|1211.99|1215.05|1212.65|1215.17|1212.77|1213.61|1211.21|0
1642161000000|2022-01-14 11:50:00|1215.17|1212.77|1214.16|1211.76|1215.17|1212.77|1213.17|1210.77|0
1642161300000|2022-01-14 11:55:00|1214.28|1211.88|1211.83|1209.43|1214.83|1212.43|1210.5|1208.1|0
1642161600000|2022-01-14 12:00:00|1211.38|1208.98|1207.6|1205.2|1212.27|1209.87|1207.38|1204.98|0
1642161900000|2022-01-14 12:05:00|1207.38|1204.98|1203.16|1200.76|1208.71|1206.31|1202.49|1200.09|0
1642162200000|2022-01-14 12:10:00|1203.38|1200.98|1206.49|1204.09|1206.93|1204.53|1202.82|1200.42|0
1642162500000|2022-01-14 12:15:00|1206.05|1203.65|1205.16|1202.76|1207.93|1205.53|1205.16|1202.76|0
1642162800000|2022-01-14 12:20:00|1205.6|1203.2|1207.38|1204.98|1209.15|1206.75|1204.49|1202.09|0
1642163100000|2022-01-14 12:25:00|1207.15|1204.75|1201.82|1199.42|1208.04|1205.64|1201.82|1199.42|0
1642163400000|2022-01-14 12:30:00|1201.6|1199.2|1203.82|1201.42|1203.82|1201.42|1201.38|1198.98|0
1642163700000|2022-01-14 12:35:00|1203.6|1201.2|1199.93|1197.53|1204.15|1201.75|1199.82|1197.42|0
1642164000000|2022-01-14 12:40:00|1199.82|1197.42|1196.92|1194.52|1199.82|1197.42|1192.79|1190.39|0
1642164300000|2022-01-14 12:45:00|1197.14|1194.74|1198.25|1195.85|1199.8|1197.4|1196.92|1194.52|0
1642164600000|2022-01-14 12:50:00|1198.35|1195.95|1196.48|1194.08|1199.02|1196.62|1195.81|1193.41|0
1642164900000|2022-01-14 12:55:00|1196.25|1193.85|1184.32|1181.92|1196.92|1194.52|1184.32|1181.92|0
1642165200000|2022-01-14 13:00:00|1184.98|1182.58|1187.07|1184.67|1187.41|1185.01|1180.66|1178.26|0
1642165500000|2022-01-14 13:05:00|1186.96|1184.56|1186|1183.6|1188.29|1185.89|1184.1|1181.7|0
1642165800000|2022-01-14 13:10:00|1185.78|1183.38|1182.47|1180.07|1187.99|1185.59|1181.8|1179.4|0
1642166100000|2022-01-14 13:15:00|1182.69|1180.29|1187.1|1184.7|1189.97|1187.57|1182.69|1180.29|0
1642166400000|2022-01-14 13:20:00|1187.32|1184.92|1189.31|1186.91|1189.53|1187.13|1186.22|1183.82|0
1642166700000|2022-01-14 13:25:00|1188.87|1186.47|1188.53|1186.13|1189.53|1187.13|1185.77|1183.37|0
1642167000000|2022-01-14 13:30:00|1188.64|1186.24|1185.99|1183.59|1189.53|1187.13|1182.68|1180.28|0
1642167300000|2022-01-14 13:35:00|1185.77|1183.37|1182.46|1180.06|1186.43|1184.03|1181.8|1179.4|0
1642167600000|2022-01-14 13:40:00|1182.68|1180.28|1179.59|1177.19|1185.33|1182.93|1178.27|1175.87|0
1642167900000|2022-01-14 13:45:00|1180.25|1177.85|1178.71|1176.31|1182.9|1180.5|1176.94|1174.54|0
1642168200000|2022-01-14 13:50:00|1178.26|1175.86|1177.45|1175.05|1178.48|1176.08|1173.59|1171.19|0
1642168500000|2022-01-14 13:55:00|1177.67|1175.27|1180.75|1178.35|1180.75|1178.35|1175.24|1172.84|0
1642168800000|2022-01-14 14:00:00|1180.09|1177.69|1181.19|1178.79|1181.41|1179.01|1177.22|1174.82|0
1642169100000|2022-01-14 14:05:00|1181.41|1179.01|1183.53|1181.13|1185.82|1183.42|1181.41|1179.01|0
1642169400000|2022-01-14 14:10:00|1183.75|1181.35|1184.85|1182.45|1186.61|1184.21|1182.64|1180.24|0
1642169700000|2022-01-14 14:15:00|1184.63|1182.23|1185.51|1183.11|1188.16|1185.76|1183.08|1180.68|0
1642170000000|2022-01-14 14:20:00|1185.07|1182.67|1185.29|1182.89|1186.61|1184.21|1182.64|1180.24|0
1642170300000|2022-01-14 14:25:00|1185.07|1182.67|1184.18|1181.78|1187.71|1185.31|1183.96|1181.56|0
1642170600000|2022-01-14 14:30:00|1184.62|1182.22|1183.3|1180.9|1189.04|1186.64|1181.31|1178.91|0
1642170900000|2022-01-14 14:35:00|1183.96|1181.56|1198.99|1196.59|1202.09|1199.69|1181.53|1179.13|0
1642171200000|2022-01-14 14:40:00|1198.76|1196.36|1199.87|1197.47|1202.97|1200.57|1194.12|1191.72|0
1642171500000|2022-01-14 14:45:00|1199.43|1197.03|1198.98|1196.58|1207.84|1205.44|1197.88|1195.48|0
1642171800000|2022-01-14 14:50:00|1199.31|1196.91|1206.51|1204.11|1206.51|1204.11|1197.88|1195.48|0
1642172100000|2022-01-14 14:55:00|1206.29|1203.89|1213.64|1211.24|1214.97|1212.57|1205.63|1203.23|0
1642172400000|2022-01-14 15:00:00|1214.41|1212.01|1202|1199.6|1215.19|1212.79|1198.01|1195.61|0
1642172700000|2022-01-14 15:05:00|1202.22|1199.82|1206.66|1204.26|1209.78|1207.38|1202.22|1199.82|0
1642173000000|2022-01-14 15:10:00|1206.44|1204.04|1201.78|1199.38|1211.33|1208.93|1201.33|1198.93|0
1642173300000|2022-01-14 15:15:00|1202.67|1200.27|1214.66|1212.26|1215.11|1212.71|1202.67|1200.27|0
1642173600000|2022-01-14 15:20:00|1214.44|1212.04|1200.67|1198.27|1214.44|1212.04|1200.67|1198.27|0
1642173900000|2022-01-14 15:25:00|1200.89|1198.49|1199.78|1197.38|1203.33|1200.93|1196.23|1193.83|0
1642174200000|2022-01-14 15:30:00|1199.55|1197.15|1200.88|1198.48|1200.88|1198.48|1194.23|1191.83|0
1642174500000|2022-01-14 15:35:00|1201.11|1198.71|1195.56|1193.16|1201.33|1198.93|1191.57|1189.17|0
1642174800000|2022-01-14 15:40:00|1196|1193.6|1192.51|1190.11|1196|1193.6|1191.29|1188.89|0
1642175100000|2022-01-14 15:45:00|1192.73|1190.33|1197.16|1194.76|1200.04|1197.64|1191.41|1189.01|0
1642175400000|2022-01-14 15:50:00|1197.6|1195.2|1194.5|1192.1|1198.71|1196.31|1189.86|1187.46|0
1642175700000|2022-01-14 15:55:00|1193.62|1191.22|1196.71|1194.31|1197.26|1194.86|1191.4|1189|0
1642176000000|2022-01-14 16:00:00|1197.16|1194.76|1193.17|1190.77|1203.14|1200.74|1189.85|1187.45|0
1642176300000|2022-01-14 16:05:00|1192.06|1189.66|1186.09|1183.69|1192.06|1189.66|1185.65|1183.25|0
1642176600000|2022-01-14 16:10:00|1185.43|1183.03|1184.33|1181.93|1188.08|1185.68|1183.22|1180.82|0
1642176900000|2022-01-14 16:15:00|1183.66|1181.26|1181.9|1179.5|1184.99|1182.59|1180.13|1177.73|0
1642177200000|2022-01-14 16:20:00|1182.34|1179.94|1186.39|1183.99|1186.83|1184.43|1179.61|1177.21|0
1642177500000|2022-01-14 16:25:00|1186.61|1184.21|1186.49|1184.09|1191.91|1189.51|1185.06|1182.66|0
1642177800000|2022-01-14 16:30:00|1186.83|1184.43|1189.48|1187.08|1192.35|1189.95|1183.73|1181.33|0
1642178100000|2022-01-14 16:35:00|1189.7|1187.3|1193.45|1191.05|1195.45|1193.05|1189.25|1186.85|0
1642178400000|2022-01-14 16:40:00|1194.34|1191.94|1196.33|1193.93|1199.21|1196.81|1192.35|1189.95|0
1642178700000|2022-01-14 16:45:00|1196.99|1194.59|1199.57|1197.17|1202.53|1200.13|1196.33|1193.93|0
1642179000000|2022-01-14 16:50:00|1200.02|1197.62|1199.57|1197.17|1201.57|1199.17|1197.8|1195.4|0
1642179300000|2022-01-14 16:55:00|1199.35|1196.95|1198.46|1196.06|1201.57|1199.17|1197.57|1195.17|0
1642179600000|2022-01-14 17:00:00|1197.79|1195.39|1194.02|1191.62|1200.23|1197.83|1193.8|1191.4|0
1642179900000|2022-01-14 17:05:00|1194.25|1191.85|1198.46|1196.06|1198.9|1196.5|1194.02|1191.62|0
1642180200000|2022-01-14 17:10:00|1198.68|1196.28|1193.8|1191.4|1201.34|1198.94|1192.91|1190.51|0
1642180500000|2022-01-14 17:15:00|1194.02|1191.62|1194.46|1192.06|1196.24|1193.84|1193.13|1190.73|0
1642180800000|2022-01-14 17:20:00|1194.24|1191.84|1189.15|1186.75|1194.46|1192.06|1188.92|1186.52|0
1642181100000|2022-01-14 17:25:00|1189.37|1186.97|1193.13|1190.73|1193.8|1191.4|1188.26|1185.86|0
1642181400000|2022-01-14 17:30:00|1192.69|1190.29|1194.01|1191.61|1194.68|1192.28|1191.36|1188.96|0
1642181700000|2022-01-14 17:35:00|1194.68|1192.28|1194.01|1191.61|1198|1195.6|1193.57|1191.17|0
1642182000000|2022-01-14 17:40:00|1194.23|1191.83|1190.13|1187.73|1194.23|1191.83|1189.14|1186.74|0
1642182300000|2022-01-14 17:45:00|1189.8|1187.4|1183.39|1180.99|1190.02|1187.62|1181.62|1179.22|0
1642182600000|2022-01-14 17:50:00|1183.17|1180.77|1181.17|1178.77|1184.49|1182.09|1179.63|1177.23|0
1642182900000|2022-01-14 17:55:00|1181.4|1179|1177.67|1175.27|1181.4|1179|1176.42|1174.02|0
1642183200000|2022-01-14 18:00:00|1177.45|1175.05|1180.76|1178.36|1182.31|1179.91|1175.68|1173.28|0
1642183500000|2022-01-14 18:05:00|1180.54|1178.14|1177.45|1175.05|1181.87|1179.47|1176.78|1174.38|0
1642183800000|2022-01-14 18:10:00|1177.23|1174.83|1179.87|1177.47|1180.76|1178.36|1174.13|1171.73|0
1642184100000|2022-01-14 18:15:00|1180.1|1177.7|1179.21|1176.81|1181.64|1179.24|1177.67|1175.27|0
1642184400000|2022-01-14 18:20:00|1178.77|1176.37|1171.92|1169.52|1178.77|1176.37|1171.48|1169.08|0
1642184700000|2022-01-14 18:25:00|1172.03|1169.63|1175.99|1173.59|1175.99|1173.59|1172.01|1169.61|0
1642185000000|2022-01-14 18:30:00|1175.77|1173.37|1172.9|1170.5|1178.64|1176.24|1172.01|1169.61|0
1642185300000|2022-01-14 18:35:00|1173.12|1170.72|1175.1|1172.7|1176.43|1174.03|1171.79|1169.39|0
1642185600000|2022-01-14 18:40:00|1175.54|1173.14|1181.73|1179.33|1182.39|1179.99|1174.22|1171.82|0
1642185900000|2022-01-14 18:45:00|1181.29|1178.89|1180.62|1178.22|1182.17|1179.77|1177.75|1175.35|0
1642186200000|2022-01-14 18:50:00|1180.4|1178|1184.03|1181.63|1185.72|1183.32|1179.96|1177.56|0
1642186500000|2022-01-14 18:55:00|1183.81|1181.41|1189.02|1186.62|1190.35|1187.95|1183.37|1180.97|0
1642186800000|2022-01-14 19:00:00|1189.25|1186.85|1190.8|1188.4|1194.34|1191.94|1188.58|1186.18|0
1642187100000|2022-01-14 19:05:00|1190.57|1188.17|1189.02|1186.62|1191.46|1189.06|1187.25|1184.85|0
1642187400000|2022-01-14 19:10:00|1188.8|1186.4|1189.91|1187.51|1190.13|1187.73|1185.48|1183.08|0
1642187700000|2022-01-14 19:15:00|1190.35|1187.95|1190.13|1187.73|1192.12|1189.72|1187.69|1185.29|0
1642188000000|2022-01-14 19:20:00|1189.9|1187.5|1193.01|1190.61|1193.45|1191.05|1189.02|1186.62|0
1642188300000|2022-01-14 19:25:00|1193.23|1190.83|1184.81|1182.41|1194.56|1192.16|1184.81|1182.41|0
1642188600000|2022-01-14 19:30:00|1185.03|1182.63|1194.33|1191.93|1194.56|1192.16|1184.59|1182.19|0
1642188900000|2022-01-14 19:35:00|1193.89|1191.49|1196.33|1193.93|1198.99|1196.59|1193.45|1191.05|0
1642189200000|2022-01-14 19:40:00|1196.11|1193.71|1190.12|1187.72|1196.11|1193.71|1190.12|1187.72|0
1642189500000|2022-01-14 19:45:00|1191|1188.6|1193.88|1191.48|1196.1|1193.7|1190.34|1187.94|0
1642189800000|2022-01-14 19:50:00|1194.11|1191.71|1194.77|1192.37|1198.1|1195.7|1193.66|1191.26|0
1642190100000|2022-01-14 19:55:00|1194.99|1192.59|1191.89|1189.49|1196.77|1194.37|1191.89|1189.49|0
1642190400000|2022-01-14 20:00:00|1191.66|1189.26|1199.21|1196.81|1200.98|1198.58|1191.66|1189.26|0
1642190700000|2022-01-14 20:05:00|1199.43|1197.03|1193.66|1191.26|1200.76|1198.36|1193.44|1191.04|0
1642191000000|2022-01-14 20:10:00|1193.88|1191.48|1196.54|1194.14|1198.76|1196.36|1193.32|1190.92|0
1642191300000|2022-01-14 20:15:00|1196.76|1194.36|1203.53|1201.13|1206.01|1203.61|1195.21|1192.81|0
1642191600000|2022-01-14 20:20:00|1203.97|1201.57|1207.09|1204.69|1208.2|1205.8|1203.08|1200.68|0
1642191900000|2022-01-14 20:25:00|1206.42|1204.02|1203.08|1200.68|1207.09|1204.69|1203.08|1200.68|0
1642192200000|2022-01-14 20:30:00|1203.3|1200.9|1208.42|1206.02|1209.09|1206.69|1203.3|1200.9|0
1642192500000|2022-01-14 20:35:00|1207.97|1205.57|1209.53|1207.13|1210.87|1208.47|1206.64|1204.24|0
1642192800000|2022-01-14 20:40:00|1208.97|1206.57|1210.14|1207.74|1212|1209.6|1206.86|1204.46|0
1642193100000|2022-01-14 20:45:00|1210.36|1207.96|1208.35|1205.95|1212.59|1210.19|1204.79|1202.39|0
1642193400000|2022-01-14 20:50:00|1208.68|1206.28|1212.14|1209.74|1213.93|1211.53|1207.91|1205.51|0
1642193700000|2022-01-14 20:55:00|1211.7|1209.3|1210.8|1208.4|1213.93|1211.53|1207.68|1205.28|0
1642194000000|2022-01-14 21:00:00|1211.03|1208.63|1215.04|1212.64|1215.93|1213.53|1211.03|1208.63|0
1642194300000|2022-01-14 21:05:00|1214.37|1211.97|1214.82|1212.42|1215.49|1213.09|1213.26|1210.86|0
1642194600000|2022-01-14 21:10:00|1215.04|1212.64|1215.93|1213.53|1217.05|1214.65|1214.82|1212.42|0
1642492800000|2022-01-18 08:00:00|1188.31|1185.51|1190.53|1187.73|1192.3|1189.5|1188.31|1185.51|0
1642493100000|2022-01-18 08:05:00|1189.77|1187.37|1186.33|1183.93|1190.1|1187.7|1186.33|1183.93|0
1642493400000|2022-01-18 08:10:00|1185.89|1183.49|1179.46|1177.06|1185.89|1183.49|1178.13|1175.73|0
1642493700000|2022-01-18 08:15:00|1179.24|1176.84|1176.47|1174.07|1179.24|1176.84|1173.26|1170.86|0
1642494000000|2022-01-18 08:20:00|1176.92|1174.52|1173.47|1171.07|1176.92|1174.52|1171.92|1169.52|0
1642494300000|2022-01-18 08:25:00|1173.35|1170.95|1171.87|1169.47|1176.18|1173.78|1169.88|1167.48|0
1642494600000|2022-01-18 08:30:00|1171.54|1169.14|1173.63|1171.23|1173.75|1171.35|1170|1167.6|0
1642494900000|2022-01-18 08:35:00|1173.53|1171.13|1174.85|1172.45|1175.95|1173.55|1172.64|1170.24|0
1642495200000|2022-01-18 08:40:00|1174.73|1172.33|1176.17|1173.77|1176.61|1174.21|1172.2|1169.8|0
1642495500000|2022-01-18 08:45:00|1176.28|1173.88|1176.83|1174.43|1176.83|1174.43|1174.4|1172|0
1642495800000|2022-01-18 08:50:00|1176.61|1174.21|1178.16|1175.76|1178.16|1175.76|1175.73|1173.33|0
1642496100000|2022-01-18 08:55:00|1177.93|1175.53|1176.49|1174.09|1177.93|1175.53|1176.17|1173.77|0
1642496400000|2022-01-18 09:00:00|1176.39|1173.99|1174.4|1172|1177.49|1175.09|1173.74|1171.34|0
1642496700000|2022-01-18 09:05:00|1174.62|1172.22|1170.65|1168.25|1174.62|1172.22|1168|1165.6|0
1642497000000|2022-01-18 09:10:00|1170.42|1168.02|1169.54|1167.14|1171.31|1168.91|1168.66|1166.26|0
1642497300000|2022-01-18 09:15:00|1169.43|1167.03|1166.01|1163.61|1169.54|1167.14|1163.59|1161.19|0
1642497600000|2022-01-18 09:20:00|1165.24|1162.84|1160.17|1157.77|1166.45|1164.05|1158.74|1156.34|0
1642497900000|2022-01-18 09:25:00|1160.28|1157.88|1162.81|1160.41|1163.37|1160.97|1158.3|1155.9|0
1642498200000|2022-01-18 09:30:00|1162.7|1160.3|1161.93|1159.53|1164.69|1162.29|1161.93|1159.53|0
1642498500000|2022-01-18 09:35:00|1161.6|1159.2|1161.38|1158.98|1162.92|1160.52|1159.18|1156.78|0
1642498800000|2022-01-18 09:40:00|1161.6|1159.2|1162.81|1160.41|1162.92|1160.52|1157.42|1155.02|0
1642499100000|2022-01-18 09:45:00|1162.48|1160.08|1166.33|1163.93|1166.66|1164.26|1162.04|1159.64|0
1642499400000|2022-01-18 09:50:00|1166.44|1164.04|1167.76|1165.36|1168.65|1166.25|1166.22|1163.82|0
1642499700000|2022-01-18 09:55:00|1167.87|1165.47|1165.78|1163.38|1167.98|1165.58|1164.9|1162.5|0
1642500000000|2022-01-18 10:00:00|1165.56|1163.16|1167.1|1164.7|1169.08|1166.68|1165.56|1163.16|0
1642500300000|2022-01-18 10:05:00|1166.88|1164.48|1167.32|1164.92|1167.98|1165.58|1165.78|1163.38|0
1642500600000|2022-01-18 10:10:00|1167.54|1165.14|1170.4|1168|1170.62|1168.22|1167.32|1164.92|0
1642500900000|2022-01-18 10:15:00|1170.18|1167.78|1167.53|1165.13|1170.4|1168|1166.65|1164.25|0
1642501200000|2022-01-18 10:20:00|1167.76|1165.36|1169.96|1167.56|1169.96|1167.56|1167.31|1164.91|0
1642501500000|2022-01-18 10:25:00|1170.4|1168|1172.05|1169.65|1172.6|1170.2|1169.96|1167.56|0
1642501800000|2022-01-18 10:30:00|1172.38|1169.98|1170.18|1167.78|1172.82|1170.42|1169.96|1167.56|0
1642502100000|2022-01-18 10:35:00|1170.28|1167.88|1167.33|1164.93|1170.84|1168.44|1166.67|1164.27|0
1642502400000|2022-01-18 10:40:00|1167.55|1165.15|1166.67|1164.27|1167.77|1165.37|1164.91|1162.51|0
1642502700000|2022-01-18 10:45:00|1166.55|1164.15|1166.52|1164.12|1167.99|1165.59|1163.47|1161.07|0
1642503000000|2022-01-18 10:50:00|1166.3|1163.9|1168.51|1166.11|1169.83|1167.43|1166.3|1163.9|0
1642503300000|2022-01-18 10:55:00|1168.61|1166.21|1168.72|1166.32|1168.95|1166.55|1166.74|1164.34|0
1642503600000|2022-01-18 11:00:00|1169.16|1166.76|1164.32|1161.92|1169.16|1166.76|1163.65|1161.25|0
1642503900000|2022-01-18 11:05:00|1164.31|1161.91|1165.86|1163.46|1167.62|1165.22|1163.43|1161.03|0
1642504200000|2022-01-18 11:10:00|1165.64|1163.24|1164.42|1162.02|1166.74|1164.34|1162.99|1160.59|0
1642504500000|2022-01-18 11:15:00|1164.31|1161.91|1167.62|1165.22|1168.28|1165.88|1164.31|1161.91|0
1642504800000|2022-01-18 11:20:00|1168.06|1165.66|1165.74|1163.34|1168.28|1165.88|1165.63|1163.23|0
1642505100000|2022-01-18 11:25:00|1165.63|1163.23|1166.95|1164.55|1167.83|1165.43|1164.31|1161.91|0
1642505400000|2022-01-18 11:30:00|1166.51|1164.11|1166.29|1163.89|1168.27|1165.87|1164.53|1162.13|0
1642505700000|2022-01-18 11:35:00|1166.51|1164.11|1168.27|1165.87|1169.59|1167.19|1166.29|1163.89|0
1642506000000|2022-01-18 11:40:00|1168.71|1166.31|1169.15|1166.75|1169.59|1167.19|1167.39|1164.99|0
1642506300000|2022-01-18 11:45:00|1169.37|1166.97|1169.81|1167.41|1170.91|1168.51|1168.93|1166.53|0
1642506600000|2022-01-18 11:50:00|1169.59|1167.19|1167.49|1165.09|1169.81|1167.41|1166.94|1164.54|0
1642506900000|2022-01-18 11:55:00|1167.71|1165.31|1168.7|1166.3|1169.37|1166.97|1167.6|1165.2|0
1642507200000|2022-01-18 12:00:00|1168.92|1166.52|1170.79|1168.39|1171.9|1169.5|1168.92|1166.52|0
1642507500000|2022-01-18 12:05:00|1170.69|1168.29|1172.89|1170.49|1172.89|1170.49|1169.8|1167.4|0
1642507800000|2022-01-18 12:10:00|1172.67|1170.27|1171.79|1169.39|1172.67|1170.27|1170.46|1168.06|0
1642508100000|2022-01-18 12:15:00|1171.57|1169.17|1172.23|1169.83|1172.67|1170.27|1171.12|1168.72|0
1642508400000|2022-01-18 12:20:00|1172.45|1170.05|1172.22|1169.82|1175.54|1173.14|1170.68|1168.28|0
1642508700000|2022-01-18 12:25:00|1172.44|1170.04|1175.09|1172.69|1175.09|1172.69|1172.44|1170.04|0
1642509000000|2022-01-18 12:30:00|1174.87|1172.47|1171.34|1168.94|1175.31|1172.91|1170.68|1168.28|0
1642509300000|2022-01-18 12:35:00|1171.56|1169.16|1172.88|1170.48|1173.32|1170.92|1170.68|1168.28|0
1642509600000|2022-01-18 12:40:00|1172.66|1170.26|1172.44|1170.04|1172.88|1170.48|1171.34|1168.94|0
1642509900000|2022-01-18 12:45:00|1172.22|1169.82|1176.41|1174.01|1178.4|1176|1172.22|1169.82|0
1642510200000|2022-01-18 12:50:00|1176.19|1173.79|1176.85|1174.45|1178.28|1175.88|1175.97|1173.57|0
1642510500000|2022-01-18 12:55:00|1177.07|1174.67|1177.73|1175.33|1178.72|1176.32|1176.63|1174.23|0
1642510800000|2022-01-18 13:00:00|1178.17|1175.77|1175.74|1173.34|1178.28|1175.88|1175.3|1172.9|0
1642511100000|2022-01-18 13:05:00|1175.3|1172.9|1175.08|1172.68|1176.62|1174.22|1175.08|1172.68|0
1642511400000|2022-01-18 13:10:00|1175.3|1172.9|1175.08|1172.68|1175.96|1173.56|1174.64|1172.24|0
1642511700000|2022-01-18 13:15:00|1174.86|1172.46|1170|1167.6|1174.86|1172.46|1169.12|1166.72|0
1642512000000|2022-01-18 13:20:00|1169.78|1167.38|1169.34|1166.94|1172.21|1169.81|1168.9|1166.5|0
1642512300000|2022-01-18 13:25:00|1169.56|1167.16|1173.31|1170.91|1173.41|1171.01|1169.56|1167.16|0
1642512600000|2022-01-18 13:30:00|1173.41|1171.01|1176.17|1173.77|1177.94|1175.54|1173.41|1171.01|0
1642512900000|2022-01-18 13:35:00|1175.51|1173.11|1173.52|1171.12|1177.5|1175.1|1173.08|1170.68|0
1642513200000|2022-01-18 13:40:00|1173.08|1170.68|1171.54|1169.14|1173.74|1171.34|1169.55|1167.15|0
1642513500000|2022-01-18 13:45:00|1171.76|1169.36|1172.64|1170.24|1174.62|1172.22|1171.31|1168.91|0
1642513800000|2022-01-18 13:50:00|1172.86|1170.46|1174.84|1172.44|1175.06|1172.66|1172.86|1170.46|0
1642514100000|2022-01-18 13:55:00|1174.62|1172.22|1175.95|1173.55|1176.39|1173.99|1173.96|1171.56|0
1642514400000|2022-01-18 14:00:00|1175.72|1173.32|1176.38|1173.98|1176.83|1174.43|1174.62|1172.22|0
1642514700000|2022-01-18 14:05:00|1176.61|1174.21|1175.94|1173.54|1176.61|1174.21|1173.96|1171.56|0
1642515000000|2022-01-18 14:10:00|1176.16|1173.76|1174.17|1171.77|1176.6|1174.2|1173.07|1170.67|0
1642515300000|2022-01-18 14:15:00|1174.62|1172.22|1171.08|1168.68|1175.06|1172.66|1170.2|1167.8|0
1642515600000|2022-01-18 14:20:00|1170.64|1168.24|1173.29|1170.89|1173.29|1170.89|1170.2|1167.8|0
1642515900000|2022-01-18 14:25:00|1173.51|1171.11|1168.65|1166.25|1174.83|1172.43|1168.54|1166.14|0
1642516200000|2022-01-18 14:30:00|1165.57|1163.17|1160.06|1157.66|1166.01|1163.61|1159.4|1157|0
1642516500000|2022-01-18 14:35:00|1159.84|1157.44|1155.44|1153.04|1160.94|1158.54|1151.27|1148.87|0
1642516800000|2022-01-18 14:40:00|1155.66|1153.26|1160.59|1158.19|1166.33|1163.93|1148.44|1146.04|0
1642517100000|2022-01-18 14:45:00|1161.03|1158.63|1154|1151.6|1162.13|1159.73|1150.7|1148.3|0
1642517400000|2022-01-18 14:50:00|1153.12|1150.72|1154.1|1151.7|1154.87|1152.47|1148.94|1146.54|0
1642517700000|2022-01-18 14:55:00|1153.22|1150.82|1155.75|1153.35|1156.41|1154.01|1146.97|1144.57|0
1642518000000|2022-01-18 15:00:00|1152.45|1150.05|1151.79|1149.39|1155.97|1153.57|1149.6|1147.2|0
1642518300000|2022-01-18 15:05:00|1152.01|1149.61|1164.11|1161.71|1164.33|1161.93|1152.01|1149.61|0
1642518600000|2022-01-18 15:10:00|1163.89|1161.49|1158.6|1156.2|1167.85|1165.45|1158.6|1156.2|0
1642518900000|2022-01-18 15:15:00|1158.16|1155.76|1156.18|1153.78|1164.54|1162.14|1156.18|1153.78|0
1642519200000|2022-01-18 15:20:00|1156.84|1154.44|1161.24|1158.84|1161.24|1158.84|1154.42|1152.02|0
1642519500000|2022-01-18 15:25:00|1160.36|1157.96|1163.44|1161.04|1163.66|1161.26|1157.5|1155.1|0
1642519800000|2022-01-18 15:30:00|1163.66|1161.26|1157.06|1154.66|1163.88|1161.48|1155.96|1153.56|0
1642520100000|2022-01-18 15:35:00|1156.62|1154.22|1152.66|1150.26|1158.04|1155.64|1152.44|1150.04|0
1642520400000|2022-01-18 15:40:00|1153.1|1150.7|1159.03|1156.63|1159.47|1157.07|1152|1149.6|0
1642520700000|2022-01-18 15:45:00|1158.81|1156.41|1154.63|1152.23|1161.01|1158.61|1153.32|1150.92|0
1642521000000|2022-01-18 15:50:00|1154.85|1152.45|1150.24|1147.84|1155.07|1152.67|1150.24|1147.84|0
1642521300000|2022-01-18 15:55:00|1150.02|1147.62|1150.46|1148.06|1152.22|1149.82|1147.82|1145.42|0
1642521600000|2022-01-18 16:00:00|1150.12|1147.72|1151.11|1148.71|1152.65|1150.25|1147.82|1145.42|0
1642521900000|2022-01-18 16:05:00|1151.33|1148.93|1147.16|1144.76|1152.87|1150.47|1144.09|1141.69|0
1642522200000|2022-01-18 16:10:00|1147.82|1145.42|1150.45|1148.05|1150.45|1148.05|1146.06|1143.66|0
1642522500000|2022-01-18 16:15:00|1150.23|1147.83|1153.31|1150.91|1154.18|1151.78|1150.01|1147.61|0
1642522800000|2022-01-18 16:20:00|1153.09|1150.69|1150.1|1147.7|1153.09|1150.69|1149.44|1147.04|0
1642523100000|2022-01-18 16:25:00|1149.88|1147.48|1148.78|1146.38|1150.76|1148.36|1147.46|1145.06|0
1642523400000|2022-01-18 16:30:00|1148.34|1145.94|1141.86|1139.46|1148.34|1145.94|1140.66|1138.26|0
1642523700000|2022-01-18 16:35:00|1142.41|1140.01|1151.64|1149.24|1151.86|1149.46|1141.54|1139.14|0
1642524000000|2022-01-18 16:40:00|1151.42|1149.02|1151.63|1149.23|1154.49|1152.09|1149.88|1147.48|0
1642524300000|2022-01-18 16:45:00|1152.29|1149.89|1154.93|1152.53|1156.03|1153.63|1151.85|1149.45|0
1642524600000|2022-01-18 16:50:00|1155.15|1152.75|1154.71|1152.31|1159.33|1156.93|1154.49|1152.09|0
1642524900000|2022-01-18 16:55:00|1154.49|1152.09|1154.05|1151.65|1155.15|1152.75|1152.29|1149.89|0
1642525200000|2022-01-18 17:00:00|1153.83|1151.43|1145.04|1142.64|1155.37|1152.97|1144.82|1142.42|0
1642525500000|2022-01-18 17:05:00|1144.6|1142.2|1145.03|1142.63|1145.25|1142.85|1142.18|1139.78|0
1642525800000|2022-01-18 17:10:00|1144.92|1142.52|1147.23|1144.83|1147.67|1145.27|1143.72|1141.32|0
1642526100000|2022-01-18 17:15:00|1147.45|1145.05|1148.11|1145.71|1150.08|1147.68|1144.15|1141.75|0
1642526400000|2022-01-18 17:20:00|1147.89|1145.49|1142.62|1140.22|1148.98|1146.58|1141.74|1139.34|0
1642526700000|2022-01-18 17:25:00|1142.83|1140.43|1142.83|1140.43|1143.49|1141.09|1140.64|1138.24|0
1642527000000|2022-01-18 17:30:00|1142.61|1140.21|1143.71|1141.31|1144.59|1142.19|1138.23|1135.83|0
1642527300000|2022-01-18 17:35:00|1143.93|1141.53|1141.07|1138.67|1144.37|1141.97|1139.54|1137.14|0
1642527600000|2022-01-18 17:40:00|1140.86|1138.46|1140.42|1138.02|1143.71|1141.31|1139.98|1137.58|0
1642527900000|2022-01-18 17:45:00|1140.2|1137.8|1135.81|1133.41|1141.95|1139.55|1135.59|1133.19|0
1642528200000|2022-01-18 17:50:00|1136.47|1134.07|1134.93|1132.53|1138.88|1136.48|1134.49|1132.09|0
1642528500000|2022-01-18 17:55:00|1135.15|1132.75|1133.62|1131.22|1137.12|1134.72|1132.96|1130.56|0
1642528800000|2022-01-18 18:00:00|1133.4|1131|1133.4|1131|1135.37|1132.97|1130.99|1128.59|0
1642529100000|2022-01-18 18:05:00|1133.18|1130.78|1136.46|1134.06|1136.46|1134.06|1131.43|1129.03|0
1642529400000|2022-01-18 18:10:00|1136.02|1133.62|1139.09|1136.69|1139.75|1137.35|1134.93|1132.53|0
1642529700000|2022-01-18 18:15:00|1138.87|1136.47|1139.96|1137.56|1142.16|1139.76|1137.34|1134.94|0
1642530000000|2022-01-18 18:20:00|1139.53|1137.13|1134.48|1132.08|1139.96|1137.56|1133.17|1130.77|0
1642530300000|2022-01-18 18:25:00|1134.92|1132.52|1136.02|1133.62|1136.45|1134.05|1132.51|1130.11|0
1642530600000|2022-01-18 18:30:00|1135.8|1133.4|1137.33|1134.93|1137.55|1135.15|1133.61|1131.21|0
1642530900000|2022-01-18 18:35:00|1137.11|1134.71|1141.05|1138.65|1141.71|1139.31|1136.67|1134.27|0
1642531200000|2022-01-18 18:40:00|1140.83|1138.43|1144.45|1142.05|1144.78|1142.38|1139.96|1137.56|0
1642531500000|2022-01-18 18:45:00|1144.12|1141.72|1141.59|1139.19|1146.1|1143.7|1140.83|1138.43|0
1642531800000|2022-01-18 18:50:00|1141.71|1139.31|1140.83|1138.43|1145|1142.6|1139.95|1137.55|0
1642532100000|2022-01-18 18:55:00|1141.27|1138.87|1145.44|1143.04|1146.97|1144.57|1140.61|1138.21|0
1642532400000|2022-01-18 19:00:00|1145.1|1142.7|1146.75|1144.35|1149.17|1146.77|1145|1142.6|0
1642532700000|2022-01-18 19:05:00|1146.97|1144.57|1146.75|1144.35|1149.39|1146.99|1145.87|1143.47|0
1642533000000|2022-01-18 19:10:00|1146.97|1144.57|1145.21|1142.81|1148.95|1146.55|1145.21|1142.81|0
1642533300000|2022-01-18 19:15:00|1145.1|1142.7|1149.16|1146.76|1149.6|1147.2|1145.1|1142.7|0
1642533600000|2022-01-18 19:20:00|1149.38|1146.98|1144.55|1142.15|1149.38|1146.98|1144.11|1141.71|0
1642533900000|2022-01-18 19:25:00|1144.33|1141.93|1146.08|1143.68|1146.96|1144.56|1142.14|1139.74|0
1642534200000|2022-01-18 19:30:00|1145.86|1143.46|1152.24|1149.84|1154.44|1152.04|1145.65|1143.25|0
1642534500000|2022-01-18 19:35:00|1151.58|1149.18|1153.11|1150.71|1154.76|1152.36|1151.58|1149.18|0
1642534800000|2022-01-18 19:40:00|1153.33|1150.93|1151.35|1148.95|1154.65|1152.25|1151.13|1148.73|0
1642535100000|2022-01-18 19:45:00|1151.13|1148.73|1155.97|1153.57|1156.85|1154.45|1150.91|1148.51|0
1642535400000|2022-01-18 19:50:00|1156.19|1153.79|1159.49|1157.09|1161.03|1158.63|1155.97|1153.57|0
1642535700000|2022-01-18 19:55:00|1159.93|1157.53|1157.29|1154.89|1160.59|1158.19|1156.85|1154.45|0
1642536000000|2022-01-18 20:00:00|1156.85|1154.45|1152.01|1149.61|1158.83|1156.43|1151.13|1148.73|0
1642536300000|2022-01-18 20:05:00|1152.23|1149.83|1151.56|1149.16|1154.2|1151.8|1150.03|1147.63|0
1642536600000|2022-01-18 20:10:00|1151.12|1148.72|1150.9|1148.5|1153.76|1151.36|1150.03|1147.63|0
1642536900000|2022-01-18 20:15:00|1150.02|1147.62|1141.24|1138.84|1150.02|1147.62|1139.05|1136.65|0
1642537200000|2022-01-18 20:20:00|1141.68|1139.28|1145.19|1142.79|1145.85|1143.45|1140.36|1137.96|0
1642537500000|2022-01-18 20:25:00|1145.41|1143.01|1144.31|1141.91|1145.85|1143.45|1142.11|1139.71|0
1642537800000|2022-01-18 20:30:00|1144.75|1142.35|1141.89|1139.49|1146.28|1143.88|1141.67|1139.27|0
1642538100000|2022-01-18 20:35:00|1142.33|1139.93|1140.79|1138.39|1142.77|1140.37|1138.82|1136.42|0
1642538400000|2022-01-18 20:40:00|1140.9|1138.5|1133.26|1130.86|1141.23|1138.83|1132.06|1129.66|0
1642538700000|2022-01-18 20:45:00|1132.82|1130.42|1139.49|1137.09|1139.49|1137.09|1132.82|1130.42|0
1642539000000|2022-01-18 20:50:00|1138.29|1135.89|1130.19|1127.79|1144.43|1142.03|1130.19|1127.79|0
1642539300000|2022-01-18 20:55:00|1130.63|1128.23|1140.48|1138.08|1140.48|1138.08|1130.19|1127.79|0
1642539600000|2022-01-18 21:00:00|1140.92|1138.52|1138.94|1136.54|1140.92|1138.52|1136.75|1134.35|0
1642539900000|2022-01-18 21:05:00|1138.29|1135.89|1138.29|1135.89|1139.16|1136.76|1137.19|1134.79|0
1642540200000|2022-01-18 21:10:00|1138.5|1136.1|1140.48|1138.08|1140.91|1138.51|1138.07|1135.67|0
1642540500000|2022-01-18 21:15:00|1140.89|1138.09|1141.22|1138.42|1142.21|1139.41|1140.34|1137.54|0
1642540800000|2022-01-18 21:20:00|1141.33|1138.53|1143.52|1140.72|1143.74|1140.94|1141.33|1138.53|0
1642541100000|2022-01-18 21:25:00|1143.3|1140.5|1141.77|1138.97|1143.96|1141.16|1141.77|1138.97|0
1642541400000|2022-01-18 21:30:00|1141.99|1139.19|1141.77|1138.97|1142.21|1139.41|1141.33|1138.53|0
1642541700000|2022-01-18 21:35:00|1141.76|1138.96|1141.98|1139.18|1142.2|1139.4|1141.33|1138.53|0
1642542000000|2022-01-18 21:40:00|1141.87|1139.07|1143.96|1141.16|1144.06|1141.26|1141.76|1138.96|0
1642542300000|2022-01-18 21:45:00|1144.39|1141.59|1145.05|1142.25|1145.49|1142.69|1144.39|1141.59|0
1642542600000|2022-01-18 21:50:00|1144.61|1141.81|1144.61|1141.81|1145.16|1142.36|1143.73|1140.93|0
1642542900000|2022-01-18 21:55:00|1144.83|1142.03|1144.8|1142|1145.27|1142.47|1144.28|1141.48|0
1642543200000|2022-01-18 22:00:00|1144.67|1141.87|1144.84|1142.04|1144.9|1142.1|1144.49|1141.69|0
1642543500000|2022-01-18 22:05:00|1144.8|1142|1144.64|1141.84|1144.84|1142.04|1144.64|1141.84|0
1642543800000|2022-01-18 22:10:00|1144.74|1141.94|1144.67|1141.87|1144.8|1142|1144.64|1141.84|0
1642544100000|2022-01-18 22:15:00|1144.76|1141.96|1144.61|1141.81|1144.83|1142.03|1144.61|1141.81|0
1642544400000|2022-01-18 22:20:00|1144.54|1141.74|1144.89|1142.09|1144.93|1142.13|1144.54|1141.74|0
1642544700000|2022-01-18 22:25:00|1144.86|1142.06|1144.89|1142.09|1144.92|1142.12|1144.85|1142.05|0
1642545300000|2022-01-18 22:35:00|1144.92|1142.12|1144.89|1142.09|1144.92|1142.12|1144.89|1142.09|0
1642545600000|2022-01-18 22:40:00|1144.88|1142.08|1144.71|1141.91|1144.88|1142.08|1144.71|1141.91|0
1642545900000|2022-01-18 22:45:00|1144.74|1141.94|1144.77|1141.97|1144.8|1142|1144.74|1141.94|0
1642546200000|2022-01-18 22:50:00|1144.74|1141.94|1144.67|1141.87|1144.74|1141.94|1144.67|1141.87|0
1642546500000|2022-01-18 22:55:00|1144.7|1141.9|1144.74|1141.94|1144.76|1141.96|1144.7|1141.9|0
1642546800000|2022-01-18 23:00:00|1146.89|1144.09|1146.12|1143.32|1147.33|1144.53|1144.47|1141.67|0
1642547100000|2022-01-18 23:05:00|1146.45|1143.65|1145.68|1142.88|1146.45|1143.65|1145.03|1142.23|0
1642547400000|2022-01-18 23:10:00|1145.9|1143.1|1147.22|1144.42|1147.88|1145.08|1145.46|1142.66|0
1642547700000|2022-01-18 23:15:00|1147|1144.2|1143.27|1140.47|1147|1144.2|1143.27|1140.47|0
1642548000000|2022-01-18 23:20:00|1143.7|1140.9|1144.14|1141.34|1145.46|1142.66|1142.61|1139.81|0
1642548300000|2022-01-18 23:25:00|1144.36|1141.56|1143.48|1140.68|1145.24|1142.44|1143.48|1140.68|0
1642548600000|2022-01-18 23:30:00|1143.7|1140.9|1141.39|1138.59|1144.14|1141.34|1140.19|1137.39|0
1642548900000|2022-01-18 23:35:00|1141.5|1138.7|1140.41|1137.61|1141.5|1138.7|1139.75|1136.95|0
1642549200000|2022-01-18 23:40:00|1140.19|1137.39|1139.75|1136.95|1141.5|1138.7|1139.75|1136.95|0
1642549500000|2022-01-18 23:45:00|1139.85|1137.05|1139.96|1137.16|1141.06|1138.26|1139.85|1137.05|0
1642549800000|2022-01-18 23:50:00|1140.18|1137.38|1139.09|1136.29|1140.18|1137.38|1137.55|1134.75|0
1642550100000|2022-01-18 23:55:00|1138.87|1136.07|1137.11|1134.31|1139.09|1136.29|1136.89|1134.09|0
1642550400000|2022-01-19 00:00:00|1137.33|1134.53|1140.06|1137.26|1140.62|1137.82|1137.11|1134.31|0
1642550700000|2022-01-19 00:05:00|1140.4|1137.6|1139.3|1136.5|1141.06|1138.26|1138.21|1135.41|0
1642551000000|2022-01-19 00:10:00|1138.86|1136.06|1136.23|1133.43|1139.08|1136.28|1135.57|1132.77|0
1642551300000|2022-01-19 00:15:00|1135.9|1133.1|1137.32|1134.52|1138.2|1135.4|1135.79|1132.99|0
1642551600000|2022-01-19 00:20:00|1137.65|1134.85|1137.76|1134.96|1138.86|1136.06|1137.21|1134.41|0
1642551900000|2022-01-19 00:25:00|1137.54|1134.74|1136.77|1133.97|1138.42|1135.62|1136.66|1133.86|0
1642552200000|2022-01-19 00:30:00|1136.44|1133.64|1137.32|1134.52|1139.29|1136.49|1136.44|1133.64|0
1642552500000|2022-01-19 00:35:00|1137.54|1134.74|1136.11|1133.31|1137.54|1134.74|1135.13|1132.33|0
1642552800000|2022-01-19 00:40:00|1136.66|1133.86|1135.12|1132.32|1136.66|1133.86|1134.91|1132.11|0
1642553100000|2022-01-19 00:45:00|1135.23|1132.43|1132.71|1129.91|1135.78|1132.98|1132.71|1129.91|0
1642553400000|2022-01-19 00:50:00|1132.93|1130.13|1133.15|1130.35|1134.03|1131.23|1131.62|1128.82|0
1642553700000|2022-01-19 00:55:00|1132.93|1130.13|1134.68|1131.88|1135.12|1132.32|1132.93|1130.13|0
1642554000000|2022-01-19 01:00:00|1135.56|1132.76|1136.43|1133.63|1136.87|1134.07|1134.46|1131.66|0
1642554300000|2022-01-19 01:05:00|1136.54|1133.74|1139.28|1136.48|1140.16|1137.36|1135.34|1132.54|0
1642554600000|2022-01-19 01:10:00|1139.72|1136.92|1141.36|1138.56|1142.35|1139.55|1139.28|1136.48|0
1642554900000|2022-01-19 01:15:00|1141.25|1138.45|1140.81|1138.01|1143.33|1140.53|1140.81|1138.01|0
1642555200000|2022-01-19 01:20:00|1140.7|1137.9|1141.25|1138.45|1141.57|1138.77|1139.71|1136.91|0
1642555500000|2022-01-19 01:25:00|1141.47|1138.67|1142.56|1139.76|1144.76|1141.96|1141.47|1138.67|0
1642555800000|2022-01-19 01:30:00|1142.89|1140.09|1142.45|1139.65|1145.41|1142.61|1142.45|1139.65|0
1642556100000|2022-01-19 01:35:00|1142.78|1139.98|1142.12|1139.32|1143.66|1140.86|1141.68|1138.88|0
1642556400000|2022-01-19 01:40:00|1142.23|1139.43|1140.14|1137.34|1143.66|1140.86|1140.14|1137.34|0
1642556700000|2022-01-19 01:45:00|1140.36|1137.56|1136.85|1134.05|1142.78|1139.98|1135.76|1132.96|0
1642557000000|2022-01-19 01:50:00|1136.64|1133.84|1135.32|1132.52|1138.17|1135.37|1135.32|1132.52|0
1642557300000|2022-01-19 01:55:00|1135.54|1132.74|1135.32|1132.52|1135.98|1133.18|1134.44|1131.64|0
1642557600000|2022-01-19 02:00:00|1135.42|1132.62|1136.85|1134.05|1137.18|1134.38|1134.44|1131.64|0
1642557900000|2022-01-19 02:05:00|1137.07|1134.27|1137.94|1135.14|1139.48|1136.68|1137.07|1134.27|0
1642558200000|2022-01-19 02:10:00|1137.72|1134.92|1140.79|1137.99|1140.79|1137.99|1137.72|1134.92|0
1642558500000|2022-01-19 02:15:00|1141.01|1138.21|1141.45|1138.65|1142.55|1139.75|1140.57|1137.77|0
1642558800000|2022-01-19 02:20:00|1141.23|1138.43|1140.35|1137.55|1141.45|1138.65|1139.69|1136.89|0
1642559100000|2022-01-19 02:25:00|1140.46|1137.66|1141.23|1138.43|1142.1|1139.3|1140.35|1137.55|0
1642559400000|2022-01-19 02:30:00|1141.01|1138.21|1139.03|1136.23|1141.66|1138.86|1138.92|1136.12|0
1642559700000|2022-01-19 02:35:00|1138.92|1136.12|1136.62|1133.82|1139.57|1136.77|1135.74|1132.94|0
1642560000000|2022-01-19 02:40:00|1136.84|1134.04|1133.33|1130.53|1137.49|1134.69|1132.67|1129.87|0
1642560300000|2022-01-19 02:45:00|1133.11|1130.31|1129.17|1126.37|1133.55|1130.75|1128.3|1125.5|0
1642560600000|2022-01-19 02:50:00|1128.95|1126.15|1127.42|1124.62|1131.14|1128.34|1124.8|1122|0
1642560900000|2022-01-19 02:55:00|1127.64|1124.84|1129.39|1126.59|1130.48|1127.68|1127.53|1124.73|0
1642561200000|2022-01-19 03:00:00|1129.61|1126.81|1128.51|1125.71|1130.04|1127.24|1127.52|1124.72|0
1642561500000|2022-01-19 03:05:00|1128.73|1125.93|1125.67|1122.87|1129.39|1126.59|1125.23|1122.43|0
1642561800000|2022-01-19 03:10:00|1125.77|1122.97|1125.88|1123.08|1127.85|1125.05|1125.23|1122.43|0
1642562100000|2022-01-19 03:15:00|1125.77|1122.97|1127.85|1125.05|1129.82|1127.02|1125.23|1122.43|0
1642562400000|2022-01-19 03:20:00|1127.63|1124.83|1123.69|1120.89|1127.85|1125.05|1123.26|1120.46|0
1642562700000|2022-01-19 03:25:00|1123.48|1120.68|1124.13|1121.33|1124.13|1121.33|1122.6|1119.8|0
1642563000000|2022-01-19 03:30:00|1123.91|1121.11|1121.61|1118.81|1126.1|1123.3|1121.51|1118.71|0
1642563300000|2022-01-19 03:35:00|1121.73|1118.93|1122.82|1120.02|1123.47|1120.67|1121.39|1118.59|0
1642563600000|2022-01-19 03:40:00|1123.03|1120.23|1122.81|1120.01|1123.25|1120.45|1119.98|1117.18|0
1642563900000|2022-01-19 03:45:00|1122.6|1119.8|1121.28|1118.48|1122.81|1120.01|1120.85|1118.05|0
1642564200000|2022-01-19 03:50:00|1121.17|1118.37|1122.37|1119.57|1122.59|1119.79|1120.63|1117.83|0
1642564500000|2022-01-19 03:55:00|1122.59|1119.79|1122.37|1119.57|1123.03|1120.23|1121.5|1118.7|0
1642564800000|2022-01-19 04:00:00|1122.59|1119.79|1124.22|1121.42|1124.77|1121.97|1122.15|1119.35|0
1642565100000|2022-01-19 04:05:00|1124.34|1121.54|1123.02|1120.22|1124.55|1121.75|1123.02|1120.22|0
1642565400000|2022-01-19 04:10:00|1123.46|1120.66|1122.03|1119.23|1123.68|1120.88|1121.49|1118.69|0
1642565700000|2022-01-19 04:15:00|1121.93|1119.13|1119.96|1117.16|1122.15|1119.35|1119.96|1117.16|0
1642566000000|2022-01-19 04:20:00|1120.18|1117.38|1120.62|1117.82|1121.27|1118.47|1120.18|1117.38|0
1642566300000|2022-01-19 04:25:00|1120.83|1118.03|1123.02|1120.22|1123.24|1120.44|1120.83|1118.03|0
1642566600000|2022-01-19 04:30:00|1122.8|1120|1123.56|1120.76|1124.55|1121.75|1122.8|1120|0
1642566900000|2022-01-19 04:35:00|1123.45|1120.65|1122.79|1119.99|1123.67|1120.87|1122.58|1119.78|0
1642567200000|2022-01-19 04:40:00|1123.01|1120.21|1121.7|1118.9|1123.01|1120.21|1121.26|1118.46|0
1642567500000|2022-01-19 04:45:00|1121.48|1118.68|1120.83|1118.03|1122.79|1119.99|1120.61|1117.81|0
1642567800000|2022-01-19 04:50:00|1120.61|1117.81|1118.53|1115.73|1120.71|1117.91|1117.99|1115.19|0
1642568100000|2022-01-19 04:55:00|1118.64|1115.84|1114.71|1111.91|1119.3|1116.5|1113.84|1111.04|0
1642568400000|2022-01-19 05:00:00|1114.28|1111.48|1114.49|1111.69|1115.15|1112.35|1113.41|1110.61|0
1642568700000|2022-01-19 05:05:00|1114.38|1111.58|1114.93|1112.13|1116.02|1113.22|1113.84|1111.04|0
1642569000000|2022-01-19 05:10:00|1114.82|1112.02|1115.8|1113|1116.02|1113.22|1112.75|1109.95|0
1642569300000|2022-01-19 05:15:00|1115.9|1113.1|1114.49|1111.69|1116.02|1113.22|1114.27|1111.47|0
1642569600000|2022-01-19 05:20:00|1114.27|1111.47|1112.74|1109.94|1114.27|1111.47|1111.66|1108.86|0
1642569900000|2022-01-19 05:25:00|1112.53|1109.73|1111.87|1109.07|1113.62|1110.82|1111.43|1108.63|0
1642570200000|2022-01-19 05:30:00|1112.09|1109.29|1111.97|1109.17|1114.05|1111.25|1111.97|1109.17|0
1642570500000|2022-01-19 05:35:00|1111.87|1109.07|1113.61|1110.81|1114.92|1112.12|1111.65|1108.85|0
1642570800000|2022-01-19 05:40:00|1113.39|1110.59|1111.53|1108.73|1113.61|1110.81|1111.53|1108.73|0
1642571100000|2022-01-19 05:45:00|1111.65|1108.85|1111.43|1108.63|1112.3|1109.5|1111.43|1108.63|0
1642571400000|2022-01-19 05:50:00|1111.65|1108.85|1113.71|1110.91|1114.7|1111.9|1111.43|1108.63|0
1642571700000|2022-01-19 05:55:00|1113.6|1110.8|1114.91|1112.11|1115.35|1112.55|1112.3|1109.5|0
1642572000000|2022-01-19 06:00:00|1115.13|1112.33|1116.65|1113.85|1117.09|1114.29|1112.51|1109.71|0
1642572300000|2022-01-19 06:05:00|1116.44|1113.64|1117.19|1114.39|1119.16|1116.36|1116|1113.2|0
1642572600000|2022-01-19 06:10:00|1117.09|1114.29|1117.63|1114.83|1119.27|1116.47|1117.09|1114.29|0
1642572900000|2022-01-19 06:15:00|1118.18|1115.38|1118.39|1115.59|1118.4|1115.6|1116.65|1113.85|0
1642573200000|2022-01-19 06:20:00|1118.18|1115.38|1119.59|1116.79|1120.36|1117.56|1118.06|1115.26|0
1642573500000|2022-01-19 06:25:00|1119.7|1116.9|1117.95|1115.15|1120.36|1117.56|1117.3|1114.5|0
1642573800000|2022-01-19 06:30:00|1117.74|1114.94|1114.24|1111.44|1117.84|1115.04|1114.03|1111.23|0
1642574100000|2022-01-19 06:35:00|1114.35|1111.55|1117.08|1114.28|1117.08|1114.28|1113.81|1111.01|0
1642574400000|2022-01-19 06:40:00|1117.18|1114.38|1117.73|1114.93|1119.48|1116.68|1115.99|1113.19|0
1642574700000|2022-01-19 06:45:00|1117.84|1115.04|1118.27|1115.47|1119.04|1116.24|1117.62|1114.82|0
1642575000000|2022-01-19 06:50:00|1118.17|1115.37|1117.07|1114.27|1118.38|1115.58|1117.07|1114.27|0
1642575300000|2022-01-19 06:55:00|1117.29|1114.49|1115.11|1112.31|1117.95|1115.15|1115.11|1112.31|0
1642575600000|2022-01-19 07:00:00|1114.89|1112.09|1114.77|1111.97|1116.3|1113.5|1111.4|1108.6|0
1642575900000|2022-01-19 07:05:00|1115.11|1112.31|1113.36|1110.56|1116.41|1113.61|1111.62|1108.82|0
1642576200000|2022-01-19 07:10:00|1113.47|1110.67|1112.27|1109.47|1113.47|1110.67|1111.5|1108.7|0
1642576500000|2022-01-19 07:15:00|1112.37|1109.57|1113.9|1111.1|1114.99|1112.19|1111.83|1109.03|0
1642576800000|2022-01-19 07:20:00|1113.79|1110.99|1111.83|1109.03|1113.79|1110.99|1111.39|1108.59|0
1642577100000|2022-01-19 07:25:00|1111.61|1108.81|1111.39|1108.59|1112.59|1109.79|1111.39|1108.59|0
1642577400000|2022-01-19 07:30:00|1111.5|1108.7|1113.57|1110.77|1114.44|1111.64|1111.39|1108.59|0
1642577700000|2022-01-19 07:35:00|1113.35|1110.55|1113.45|1110.65|1114.22|1111.42|1112.04|1109.24|0
1642578000000|2022-01-19 07:40:00|1113.13|1110.33|1112.04|1109.24|1114.88|1112.08|1111.39|1108.59|0
1642578300000|2022-01-19 07:45:00|1112.26|1109.46|1112.6|1109.8|1114.66|1111.86|1110.85|1108.05|0
1642578600000|2022-01-19 07:50:00|1112.7|1109.9|1115.12|1112.32|1115.34|1112.54|1112.16|1109.36|0
1642578900000|2022-01-19 07:55:00|1114.9|1112.1|1113.81|1111.01|1114.9|1112.1|1110.11|1107.31|0
1642579200000|2022-01-19 08:00:00|1114.46|1111.66|1112.72|1109.92|1117.18|1114.38|1109.24|1106.44|0
1642579500000|2022-01-19 08:05:00|1112.3|1109.9|1120.03|1117.63|1120.15|1117.75|1112.3|1109.9|0
1642579800000|2022-01-19 08:10:00|1119.93|1117.53|1121.89|1119.49|1124.07|1121.67|1119.81|1117.41|0
1642580100000|2022-01-19 08:15:00|1122.54|1120.14|1124.29|1121.89|1124.29|1121.89|1121.02|1118.62|0
1642580400000|2022-01-19 08:20:00|1124.73|1122.33|1123.85|1121.45|1125.16|1122.76|1120.03|1117.63|0
1642580700000|2022-01-19 08:25:00|1124.51|1122.11|1121.55|1119.15|1125.16|1122.76|1120.79|1118.39|0
1642581000000|2022-01-19 08:30:00|1121.67|1119.27|1126.25|1123.85|1127.34|1124.94|1121.23|1118.83|0
1642581300000|2022-01-19 08:35:00|1126.03|1123.63|1130.62|1128.22|1130.84|1128.44|1124.94|1122.54|0
1642581600000|2022-01-19 08:40:00|1130.4|1128|1130.18|1127.78|1131.71|1129.31|1128.87|1126.47|0
1642581900000|2022-01-19 08:45:00|1130.28|1127.88|1131.71|1129.31|1132.8|1130.4|1129.52|1127.12|0
1642582200000|2022-01-19 08:50:00|1131.49|1129.09|1136.3|1133.9|1136.52|1134.12|1130.83|1128.43|0
1642582500000|2022-01-19 08:55:00|1136.19|1133.79|1136.52|1134.12|1137.18|1134.78|1135.21|1132.81|0
1642582800000|2022-01-19 09:00:00|1136.08|1133.68|1136.74|1134.34|1137.61|1135.21|1133.78|1131.38|0
1642583100000|2022-01-19 09:05:00|1137.06|1134.66|1135.75|1133.35|1138.27|1135.87|1135.42|1133.02|0
1642583400000|2022-01-19 09:10:00|1137.17|1134.77|1134.11|1131.71|1137.17|1134.77|1134.11|1131.71|0
1642583700000|2022-01-19 09:15:00|1133.89|1131.49|1138.05|1135.65|1138.27|1135.87|1133.89|1131.49|0
1642584000000|2022-01-19 09:20:00|1137.83|1135.43|1134.63|1132.23|1137.83|1135.43|1134.41|1132.01|0
1642584300000|2022-01-19 09:25:00|1134.41|1132.01|1131.78|1129.38|1135.28|1132.88|1131.78|1129.38|0
1642584600000|2022-01-19 09:30:00|1132|1129.6|1135.17|1132.77|1135.28|1132.88|1130.25|1127.85|0
1642584900000|2022-01-19 09:35:00|1135.28|1132.88|1137.03|1134.63|1137.03|1134.63|1134.18|1131.78|0
1642585200000|2022-01-19 09:40:00|1136.81|1134.41|1141.85|1139.45|1142.94|1140.54|1136.59|1134.19|0
1642585500000|2022-01-19 09:45:00|1141.63|1139.23|1142.28|1139.88|1144.04|1141.64|1141.41|1139.01|0
1642585800000|2022-01-19 09:50:00|1142.39|1139.99|1145.9|1143.5|1146.23|1143.83|1142.28|1139.88|0
1642586100000|2022-01-19 09:55:00|1145.79|1143.39|1149.3|1146.9|1150.4|1148|1145.35|1142.95|0
1642586400000|2022-01-19 10:00:00|1149.08|1146.68|1146.45|1144.05|1149.3|1146.9|1146.23|1143.83|0
1642586700000|2022-01-19 10:05:00|1146.23|1143.83|1147.32|1144.92|1148.86|1146.46|1146.23|1143.83|0
1642587000000|2022-01-19 10:10:00|1147.76|1145.36|1146.01|1143.61|1147.98|1145.58|1145.57|1143.17|0
1642587300000|2022-01-19 10:15:00|1146.11|1143.71|1148.2|1145.8|1148.2|1145.8|1145.35|1142.95|0
1642587600000|2022-01-19 10:20:00|1147.98|1145.58|1148.08|1145.68|1149.3|1146.9|1147.1|1144.7|0
1642587900000|2022-01-19 10:25:00|1147.98|1145.58|1147.1|1144.7|1148.42|1146.02|1145.78|1143.38|0
1642588200000|2022-01-19 10:30:00|1147.32|1144.92|1148.85|1146.45|1149.07|1146.67|1146.66|1144.26|0
1642588500000|2022-01-19 10:35:00|1148.74|1146.34|1147.53|1145.13|1149.61|1147.21|1146.98|1144.58|0
1642588800000|2022-01-19 10:40:00|1147.86|1145.46|1146.43|1144.03|1148.95|1146.55|1146.32|1143.92|0
1642589100000|2022-01-19 10:45:00|1146.32|1143.92|1147.75|1145.35|1149.51|1147.11|1145.78|1143.38|0
1642589400000|2022-01-19 10:50:00|1147.97|1145.57|1146.1|1143.7|1148.63|1146.23|1145.55|1143.15|0
1642589700000|2022-01-19 10:55:00|1145.88|1143.48|1151.26|1148.86|1151.26|1148.86|1145.33|1142.93|0
1642590000000|2022-01-19 11:00:00|1150.82|1148.42|1153.02|1150.62|1154.33|1151.93|1150.38|1147.98|0
1642590300000|2022-01-19 11:05:00|1152.8|1150.4|1152.02|1149.62|1153.89|1151.49|1151.26|1148.86|0
1642590600000|2022-01-19 11:10:00|1152.13|1149.73|1150.81|1148.41|1152.79|1150.39|1150.38|1147.98|0
1642590900000|2022-01-19 11:15:00|1150.92|1148.52|1148.84|1146.44|1151.69|1149.29|1148.4|1146|0
1642591200000|2022-01-19 11:20:00|1148.4|1146|1146.86|1144.46|1149.28|1146.88|1145.54|1143.14|0
1642591500000|2022-01-19 11:25:00|1146.74|1144.34|1144.88|1142.48|1147.08|1144.68|1144.88|1142.48|0
1642591800000|2022-01-19 11:30:00|1144.22|1141.82|1145.21|1142.81|1145.76|1143.36|1143.35|1140.95|0
1642592100000|2022-01-19 11:35:00|1145.32|1142.92|1147.95|1145.55|1148.39|1145.99|1145.32|1142.92|0
1642592400000|2022-01-19 11:40:00|1147.51|1145.11|1147.51|1145.11|1149.05|1146.65|1147.51|1145.11|0
1642592700000|2022-01-19 11:45:00|1147.29|1144.89|1150.14|1147.74|1150.14|1147.74|1147.07|1144.67|0
1642593000000|2022-01-19 11:50:00|1150.36|1147.96|1152.12|1149.72|1152.56|1150.16|1150.14|1147.74|0
1642593300000|2022-01-19 11:55:00|1151.9|1149.5|1152.34|1149.94|1152.78|1150.38|1150.58|1148.18|0
1642593600000|2022-01-19 12:00:00|1152.12|1149.72|1153.65|1151.25|1153.88|1151.48|1152.12|1149.72|0
1642593900000|2022-01-19 12:05:00|1153.87|1151.47|1152.77|1150.37|1154.09|1151.69|1152.33|1149.93|0
1642594200000|2022-01-19 12:10:00|1152.55|1150.15|1152.77|1150.37|1154.09|1151.69|1151.89|1149.49|0
1642594500000|2022-01-19 12:15:00|1153.21|1150.81|1150.35|1147.95|1153.87|1151.47|1149.47|1147.07|0
1642594800000|2022-01-19 12:20:00|1150.57|1148.17|1150.35|1147.95|1151.45|1149.05|1149.03|1146.63|0
1642595100000|2022-01-19 12:25:00|1150.24|1147.84|1149.58|1147.18|1150.9|1148.5|1149.47|1147.07|0
1642595400000|2022-01-19 12:30:00|1149.47|1147.07|1152.98|1150.58|1153.2|1150.8|1149.47|1147.07|0
1642595700000|2022-01-19 12:35:00|1153.2|1150.8|1148.04|1145.64|1153.86|1151.46|1148.04|1145.64|0
1642596000000|2022-01-19 12:40:00|1148.15|1145.75|1148.37|1145.97|1149.03|1146.63|1147.49|1145.09|0
1642596300000|2022-01-19 12:45:00|1148.15|1145.75|1151.22|1148.82|1151.22|1148.82|1148.15|1145.75|0
1642596600000|2022-01-19 12:50:00|1151|1148.6|1152.76|1150.36|1153.42|1151.02|1151|1148.6|0
1642596900000|2022-01-19 12:55:00|1152.98|1150.58|1152.76|1150.36|1153.42|1151.02|1152.54|1150.14|0
1642597200000|2022-01-19 13:00:00|1152.54|1150.14|1154.51|1152.11|1154.73|1152.33|1152.32|1149.92|0
1642597500000|2022-01-19 13:05:00|1154.29|1151.89|1158.47|1156.07|1159.57|1157.17|1154.29|1151.89|0
1642597800000|2022-01-19 13:10:00|1158.69|1156.29|1158.47|1156.07|1159.57|1157.17|1157.15|1154.75|0
1642598100000|2022-01-19 13:15:00|1158.69|1156.29|1158.47|1156.07|1160.45|1158.05|1157.15|1154.75|0
1642598400000|2022-01-19 13:20:00|1158.25|1155.85|1159.7|1157.3|1161.03|1158.63|1157.07|1154.67|0
1642598700000|2022-01-19 13:25:00|1159.92|1157.52|1161.09|1158.69|1161.31|1158.91|1159.92|1157.52|0
1642599000000|2022-01-19 13:30:00|1161.31|1158.91|1156.24|1153.84|1161.31|1158.91|1155.8|1153.4|0
1642599300000|2022-01-19 13:35:00|1156.02|1153.62|1157.67|1155.27|1158.44|1156.04|1156.02|1153.62|0
1642599600000|2022-01-19 13:40:00|1157.78|1155.38|1155.14|1152.74|1158.22|1155.82|1155.14|1152.74|0
1642599900000|2022-01-19 13:45:00|1155.36|1152.96|1156.02|1153.62|1156.24|1153.84|1154.48|1152.08|0
1642600200000|2022-01-19 13:50:00|1155.8|1153.4|1156.02|1153.62|1158.66|1156.26|1155.8|1153.4|0
1642600500000|2022-01-19 13:55:00|1156.24|1153.84|1160.2|1157.8|1160.86|1158.46|1156.24|1153.84|0
1642600800000|2022-01-19 14:00:00|1160.42|1158.02|1156.45|1154.05|1160.64|1158.24|1156.45|1154.05|0
1642601100000|2022-01-19 14:05:00|1156.67|1154.27|1156.89|1154.49|1158.21|1155.81|1156.23|1153.83|0
1642601400000|2022-01-19 14:10:00|1156.67|1154.27|1155.57|1153.17|1157.55|1155.15|1155.57|1153.17|0
1642601700000|2022-01-19 14:15:00|1155.79|1153.39|1156.45|1154.05|1156.89|1154.49|1155.13|1152.73|0
1642602000000|2022-01-19 14:20:00|1156.23|1153.83|1154.91|1152.51|1157.99|1155.59|1154.25|1151.85|0
1642602300000|2022-01-19 14:25:00|1154.25|1151.85|1155.78|1153.38|1156.77|1154.37|1154.24|1151.84|0
1642602600000|2022-01-19 14:30:00|1156.11|1153.71|1153.51|1151.11|1162.1|1159.7|1153.07|1150.67|0
1642602900000|2022-01-19 14:35:00|1153.29|1150.89|1166.06|1163.66|1168.81|1166.41|1153.07|1150.67|0
1642603200000|2022-01-19 14:40:00|1166.94|1164.54|1162.31|1159.91|1166.94|1164.54|1155.49|1153.09|0
1642603500000|2022-01-19 14:45:00|1161.87|1159.47|1161.32|1158.92|1168.26|1165.86|1159.23|1156.83|0
1642603800000|2022-01-19 14:50:00|1161.65|1159.25|1164.95|1162.55|1168.7|1166.3|1157.47|1155.07|0
1642604100000|2022-01-19 14:55:00|1165.84|1163.44|1166.5|1164.1|1168.37|1165.97|1164.07|1161.67|0
1642604400000|2022-01-19 15:00:00|1167.92|1165.52|1162.75|1160.35|1168.48|1166.08|1159|1156.6|0
1642604700000|2022-01-19 15:05:00|1162.31|1159.91|1155.26|1152.86|1162.53|1160.13|1153.5|1151.1|0
1642605000000|2022-01-19 15:10:00|1155.04|1152.64|1158.34|1155.94|1159.22|1156.82|1153.5|1151.1|0
1642605300000|2022-01-19 15:15:00|1158.12|1155.72|1151.74|1149.34|1159.22|1156.82|1149.54|1147.14|0
1642605600000|2022-01-19 15:20:00|1152.18|1149.78|1146.25|1143.85|1153.5|1151.1|1146.25|1143.85|0
1642605900000|2022-01-19 15:25:00|1146.91|1144.51|1141.05|1138.65|1146.91|1144.51|1141.05|1138.65|0
1642606200000|2022-01-19 15:30:00|1141.27|1138.87|1139.97|1137.57|1144.12|1141.72|1138.86|1136.46|0
1642606500000|2022-01-19 15:35:00|1139.31|1136.91|1137.56|1135.16|1141.94|1139.54|1136.9|1134.5|0
1642606800000|2022-01-19 15:40:00|1137.34|1134.94|1137.78|1135.38|1138.65|1136.25|1135.81|1133.41|0
1642607100000|2022-01-19 15:45:00|1137.56|1135.16|1134.71|1132.31|1139.31|1136.91|1133.84|1131.44|0
1642607400000|2022-01-19 15:50:00|1134.49|1132.09|1139.09|1136.69|1141.94|1139.54|1134.49|1132.09|0
1642607700000|2022-01-19 15:55:00|1137.99|1135.59|1140.4|1138|1142.59|1140.19|1136.46|1134.06|0
1642608000000|2022-01-19 16:00:00|1140.62|1138.22|1138.86|1136.46|1143.03|1140.63|1137.99|1135.59|0
1642608300000|2022-01-19 16:05:00|1139.08|1136.68|1137.99|1135.59|1139.96|1137.56|1136.24|1133.84|0
1642608600000|2022-01-19 16:10:00|1138.21|1135.81|1130.87|1128.47|1138.21|1135.81|1130.87|1128.47|0
1642608900000|2022-01-19 16:15:00|1131.2|1128.8|1131.64|1129.24|1135.14|1132.74|1128.14|1125.74|0
1642609200000|2022-01-19 16:20:00|1131.42|1129.02|1127.92|1125.52|1133.17|1130.77|1127.27|1124.87|0
1642609500000|2022-01-19 16:25:00|1128.36|1125.96|1134.04|1131.64|1136.33|1133.93|1127.05|1124.65|0
1642609800000|2022-01-19 16:30:00|1134.7|1132.3|1130.76|1128.36|1139.51|1137.11|1129.67|1127.27|0
1642610100000|2022-01-19 16:35:00|1130.98|1128.58|1134.58|1132.18|1134.8|1132.4|1128.57|1126.17|0
1642610400000|2022-01-19 16:40:00|1133.92|1131.52|1133.27|1130.87|1135.89|1133.49|1130.43|1128.03|0
1642610700000|2022-01-19 16:45:00|1133.05|1130.65|1138.73|1136.33|1139.83|1137.43|1132.17|1129.77|0
1642611000000|2022-01-19 16:50:00|1138.29|1135.89|1141.42|1139.02|1144.76|1142.36|1137.2|1134.8|0
1642611300000|2022-01-19 16:55:00|1141.64|1139.24|1143.57|1141.17|1143.79|1141.39|1140.1|1137.7|0
1642611600000|2022-01-19 17:00:00|1143.79|1141.39|1145.77|1143.37|1147.3|1144.9|1143.35|1140.95|0
1642611900000|2022-01-19 17:05:00|1145.99|1143.59|1149.94|1147.54|1150.38|1147.98|1145.55|1143.15|0
1642612200000|2022-01-19 17:10:00|1150.16|1147.76|1153.18|1150.78|1155.43|1153.03|1149.28|1146.88|0
1642612500000|2022-01-19 17:15:00|1153.4|1151|1150.32|1147.92|1153.62|1151.22|1149.44|1147.04|0
1642612800000|2022-01-19 17:20:00|1150.76|1148.36|1153.84|1151.44|1154.72|1152.32|1149.88|1147.48|0
1642613100000|2022-01-19 17:25:00|1153.4|1151|1155.38|1152.98|1155.82|1153.42|1152.52|1150.12|0
1642613400000|2022-01-19 17:30:00|1155.16|1152.76|1152.73|1150.33|1156.7|1154.3|1152.29|1149.89|0
1642613700000|2022-01-19 17:35:00|1152.29|1149.89|1149.21|1146.81|1153.83|1151.43|1149.21|1146.81|0
1642614000000|2022-01-19 17:40:00|1149.65|1147.25|1148.33|1145.93|1150.31|1147.91|1146.36|1143.96|0
1642614300000|2022-01-19 17:45:00|1148.55|1146.15|1152.29|1149.89|1154.71|1152.31|1147.01|1144.61|0
1642614600000|2022-01-19 17:50:00|1152.07|1149.67|1148.11|1145.71|1153.83|1151.43|1148.11|1145.71|0
1642614900000|2022-01-19 17:55:00|1148.33|1145.93|1154.92|1152.52|1155.81|1153.41|1148.33|1145.93|0
1642615200000|2022-01-19 18:00:00|1155.81|1153.41|1154.48|1152.08|1155.81|1153.41|1148.33|1145.93|0
1642615500000|2022-01-19 18:05:00|1153.6|1151.2|1150.69|1148.29|1154.48|1152.08|1149.7|1147.3|0
1642615800000|2022-01-19 18:10:00|1150.8|1148.4|1152.78|1150.38|1153.22|1150.82|1150.36|1147.96|0
1642616100000|2022-01-19 18:15:00|1153|1150.6|1150.8|1148.4|1153.88|1151.48|1149.92|1147.52|0
1642616400000|2022-01-19 18:20:00|1150.58|1148.18|1147.93|1145.53|1151.02|1148.62|1147.27|1144.87|0
1642616700000|2022-01-19 18:25:00|1148.59|1146.19|1143.31|1140.91|1149.69|1147.29|1143.09|1140.69|0
1642617000000|2022-01-19 18:30:00|1143.97|1141.57|1144.19|1141.79|1146.39|1143.99|1141.55|1139.15|0
1642617300000|2022-01-19 18:35:00|1143.75|1141.35|1140.23|1137.83|1143.75|1141.35|1139.57|1137.17|0
1642617600000|2022-01-19 18:40:00|1140.01|1137.61|1140.67|1138.27|1141.33|1138.93|1138.25|1135.85|0
1642617900000|2022-01-19 18:45:00|1140.89|1138.49|1139.13|1136.73|1141.77|1139.37|1138.69|1136.29|0
1642618200000|2022-01-19 18:50:00|1138.91|1136.51|1140.01|1137.61|1140.67|1138.27|1136.28|1133.88|0
1642618500000|2022-01-19 18:55:00|1139.79|1137.39|1139.13|1136.73|1142.64|1140.24|1138.25|1135.85|0
1642618800000|2022-01-19 19:00:00|1138.69|1136.29|1137.15|1134.75|1140.67|1138.27|1136.27|1133.87|0
1642619100000|2022-01-19 19:05:00|1137.37|1134.97|1129.47|1127.07|1137.59|1135.19|1128.59|1126.19|0
1642619400000|2022-01-19 19:10:00|1129.69|1127.29|1127.06|1124.66|1131.22|1128.82|1126.18|1123.78|0
1642619700000|2022-01-19 19:15:00|1127.28|1124.88|1129|1126.6|1129.65|1127.25|1124.46|1122.06|0
1642620000000|2022-01-19 19:20:00|1128.78|1126.38|1125.93|1123.53|1128.78|1126.38|1123.96|1121.56|0
1642620300000|2022-01-19 19:25:00|1125.49|1123.09|1122.87|1120.47|1126.59|1124.19|1122.43|1120.03|0
1642620600000|2022-01-19 19:30:00|1122.43|1120.03|1124.61|1122.21|1125.05|1122.65|1121.12|1118.72|0
1642620900000|2022-01-19 19:35:00|1124.18|1121.78|1124.61|1122.21|1127.68|1125.28|1123.96|1121.56|0
1642621200000|2022-01-19 19:40:00|1125.49|1123.09|1131.94|1129.54|1132.27|1129.87|1124.17|1121.77|0
1642621500000|2022-01-19 19:45:00|1131.83|1129.43|1126.58|1124.18|1132.49|1130.09|1125.48|1123.08|0
1642621800000|2022-01-19 19:50:00|1126.8|1124.4|1130.3|1127.9|1130.74|1128.34|1126.36|1123.96|0
1642622100000|2022-01-19 19:55:00|1130.74|1128.34|1130.52|1128.12|1134.9|1132.5|1129.2|1126.8|0
1642622400000|2022-01-19 20:00:00|1130.3|1127.9|1127.23|1124.83|1131.83|1129.43|1125.92|1123.52|0
1642622700000|2022-01-19 20:05:00|1127.45|1125.05|1129.2|1126.8|1132.48|1130.08|1127.01|1124.61|0
1642623000000|2022-01-19 20:10:00|1128.54|1126.14|1135.55|1133.15|1136.87|1134.47|1128.54|1126.14|0
1642623300000|2022-01-19 20:15:00|1135.99|1133.59|1131.27|1128.87|1136.87|1134.47|1129.19|1126.79|0
1642623600000|2022-01-19 20:20:00|1131.38|1128.98|1129.41|1127.01|1133.14|1130.74|1128.76|1126.36|0
1642623900000|2022-01-19 20:25:00|1129.85|1127.45|1123.5|1121.1|1131.38|1128.98|1122.63|1120.23|0
1642624200000|2022-01-19 20:30:00|1123.06|1120.66|1118.04|1115.64|1124.16|1121.76|1117.38|1114.98|0
1642624500000|2022-01-19 20:35:00|1118.26|1115.86|1115.42|1113.02|1119.78|1117.38|1115.42|1113.02|0
1642624800000|2022-01-19 20:40:00|1115.2|1112.8|1118.03|1115.63|1120.44|1118.04|1114.54|1112.14|0
1642625100000|2022-01-19 20:45:00|1119.13|1116.73|1116.29|1113.89|1119.56|1117.16|1116.29|1113.89|0
1642625400000|2022-01-19 20:50:00|1116.28|1113.88|1106.31|1103.91|1116.28|1113.88|1105.23|1102.83|0
1642625700000|2022-01-19 20:55:00|1106.53|1104.13|1100.38|1097.98|1106.75|1104.35|1097.99|1095.59|0
1642626000000|2022-01-19 21:00:00|1100.16|1097.76|1100.37|1097.97|1104.72|1102.32|1097.33|1094.93|0
1642626300000|2022-01-19 21:05:00|1100.81|1098.41|1100.59|1098.19|1103.42|1101.02|1100.59|1098.19|0
1642626600000|2022-01-19 21:10:00|1101.02|1098.62|1100.8|1098.4|1103.2|1100.8|1100.59|1098.19|0
1642626900000|2022-01-19 21:15:00|1101.87|1099.07|1100.57|1097.77|1102.74|1099.94|1100.35|1097.55|0
1642627200000|2022-01-19 21:20:00|1100.79|1097.99|1098.18|1095.38|1101|1098.2|1098.18|1095.38|0
1642627500000|2022-01-19 21:25:00|1097.96|1095.16|1097.09|1094.29|1098.39|1095.59|1094.7|1091.9|0
1642627800000|2022-01-19 21:30:00|1097.31|1094.51|1097.52|1094.72|1098.61|1095.81|1096.87|1094.07|0
1642628100000|2022-01-19 21:35:00|1097.31|1094.51|1096.65|1093.85|1097.52|1094.72|1096|1093.2|0
1642628400000|2022-01-19 21:40:00|1096.87|1094.07|1096.87|1094.07|1097.62|1094.82|1095.89|1093.09|0
1642628700000|2022-01-19 21:45:00|1097.19|1094.39|1100.99|1098.19|1100.99|1098.19|1097.08|1094.28|0
1642629000000|2022-01-19 21:50:00|1100.77|1097.97|1101.53|1098.73|1101.64|1098.84|1100.77|1097.97|0
1642629300000|2022-01-19 21:55:00|1101.64|1098.84|1100.22|1097.42|1102.18|1099.38|1099.9|1097.1|0
1642629600000|2022-01-19 22:00:00|1100.76|1097.96|1100.19|1097.39|1100.76|1097.96|1100|1097.2|0
1642629900000|2022-01-19 22:05:00|1099.96|1097.16|1099.99|1097.19|1100.19|1097.39|1099.77|1096.97|0
1642630200000|2022-01-19 22:10:00|1100.06|1097.26|1099.93|1097.13|1100.18|1097.38|1099.86|1097.06|0
1642630500000|2022-01-19 22:15:00|1100.03|1097.23|1099.86|1097.06|1100.28|1097.48|1099.86|1097.06|0
1642630800000|2022-01-19 22:20:00|1099.83|1097.03|1100.08|1097.28|1100.12|1097.32|1099.68|1096.88|0
1642631100000|2022-01-19 22:25:00|1100.12|1097.32|1099.83|1097.03|1100.12|1097.32|1099.8|1097|0
1642631400000|2022-01-19 22:30:00|1099.86|1097.06|1099.86|1097.06|1099.86|1097.06|1099.83|1097.03|0
1642631700000|2022-01-19 22:35:00|1099.89|1097.09|1099.98|1097.18|1100.11|1097.31|1099.83|1097.03|0
1642632000000|2022-01-19 22:40:00|1099.89|1097.09|1099.98|1097.18|1100.27|1097.47|1099.83|1097.03|0
1642632300000|2022-01-19 22:45:00|1100.02|1097.22|1100.46|1097.66|1100.48|1097.68|1100.02|1097.22|0
1642632600000|2022-01-19 22:50:00|1100.52|1097.72|1100.48|1097.68|1100.77|1097.97|1100.48|1097.68|0
1642632900000|2022-01-19 22:55:00|1100.52|1097.72|1101.35|1098.55|1101.51|1098.71|1100.33|1097.53|0
1642633200000|2022-01-19 23:00:00|1101.29|1098.49|1103.03|1100.23|1103.9|1101.1|1101.29|1098.49|0
1642633500000|2022-01-19 23:05:00|1103.24|1100.44|1103.57|1100.77|1104.44|1101.64|1103.14|1100.34|0
1642633800000|2022-01-19 23:10:00|1103.79|1100.99|1101.18|1098.38|1103.79|1100.99|1100.74|1097.94|0
1642634100000|2022-01-19 23:15:00|1101.4|1098.6|1100.31|1097.51|1102.27|1099.47|1099.22|1096.42|0
1642634400000|2022-01-19 23:20:00|1100.09|1097.29|1097.7|1094.9|1100.74|1097.94|1097.7|1094.9|0
1642634700000|2022-01-19 23:25:00|1097.92|1095.12|1097.48|1094.68|1099.44|1096.64|1096.4|1093.6|0
1642635000000|2022-01-19 23:30:00|1097.26|1094.46|1098.35|1095.55|1099.44|1096.64|1097.26|1094.46|0
1642635300000|2022-01-19 23:35:00|1097.91|1095.11|1099|1096.2|1099|1096.2|1096.18|1093.38|0
1642635600000|2022-01-19 23:40:00|1099.21|1096.41|1099.86|1097.06|1100.3|1097.5|1098.13|1095.33|0
1642635900000|2022-01-19 23:45:00|1100.08|1097.28|1098.34|1095.54|1100.08|1097.28|1097.91|1095.11|0
1642636200000|2022-01-19 23:50:00|1098.13|1095.33|1093.67|1090.87|1098.13|1095.33|1092.05|1089.25|0
1642636500000|2022-01-19 23:55:00|1093.57|1090.77|1092.7|1089.9|1094.22|1091.42|1092.26|1089.46|0
1642636800000|2022-01-20 00:00:00|1092.91|1090.11|1098.34|1095.54|1099.21|1096.41|1092.91|1090.11|0
1642637100000|2022-01-20 00:05:00|1098.55|1095.75|1102.9|1100.1|1103.33|1100.53|1098.55|1095.75|0
1642637400000|2022-01-20 00:10:00|1102.79|1099.99|1104.85|1102.05|1105.07|1102.27|1102.25|1099.45|0
1642637700000|2022-01-20 00:15:00|1104.42|1101.62|1103.98|1101.18|1105.94|1103.14|1103.55|1100.75|0
1642638000000|2022-01-20 00:20:00|1104.2|1101.4|1105.5|1102.7|1105.83|1103.03|1103.76|1100.96|0
1642638300000|2022-01-20 00:25:00|1105.72|1102.92|1105.72|1102.92|1106.16|1103.36|1104.2|1101.4|0
1642638600000|2022-01-20 00:30:00|1105.5|1102.7|1107.02|1104.22|1107.02|1104.22|1103.98|1101.18|0
1642638900000|2022-01-20 00:35:00|1106.8|1104|1102.67|1099.87|1106.8|1104|1102.02|1099.22|0
1642639200000|2022-01-20 00:40:00|1102.99|1100.19|1102.23|1099.43|1103.76|1100.96|1101.15|1098.35|0
1642639500000|2022-01-20 00:45:00|1102.45|1099.65|1100.71|1097.91|1102.56|1099.76|1100.71|1097.91|0
1642639800000|2022-01-20 00:50:00|1100.49|1097.69|1100.71|1097.91|1100.71|1097.91|1098.1|1095.3|0
1642640100000|2022-01-20 00:55:00|1100.81|1098.01|1102.88|1100.08|1103.32|1100.52|1100.49|1097.69|0
1642640400000|2022-01-20 01:00:00|1103.32|1100.52|1103.64|1100.84|1107.01|1104.21|1103.31|1100.51|0
1642640700000|2022-01-20 01:05:00|1103.53|1100.73|1104.18|1101.38|1104.83|1102.03|1101.14|1098.34|0
1642641000000|2022-01-20 01:10:00|1104.4|1101.6|1101.89|1099.09|1104.5|1101.7|1101.89|1099.09|0
1642641300000|2022-01-20 01:15:00|1101.57|1098.77|1096.57|1093.77|1101.57|1098.77|1095.92|1093.12|0
1642641600000|2022-01-20 01:20:00|1095.92|1093.12|1096.79|1093.99|1097.11|1094.31|1093.32|1090.52|0
1642641900000|2022-01-20 01:25:00|1096.89|1094.09|1100.48|1097.68|1100.48|1097.68|1095.27|1092.47|0
1642642200000|2022-01-20 01:30:00|1100.58|1097.78|1101.89|1099.09|1102.22|1099.42|1099.83|1097.03|0
1642642500000|2022-01-20 01:35:00|1101.78|1098.98|1102.21|1099.41|1103.3|1100.5|1100.36|1097.56|0
1642642800000|2022-01-20 01:40:00|1102|1099.2|1101.34|1098.54|1102.21|1099.41|1098.74|1095.94|0
1642643100000|2022-01-20 01:45:00|1101.56|1098.76|1103.52|1100.72|1104.82|1102.02|1101.56|1098.76|0
1642643400000|2022-01-20 01:50:00|1103.3|1100.5|1103.3|1100.5|1104.17|1101.37|1102.31|1099.51|0
1642643700000|2022-01-20 01:55:00|1103.51|1100.71|1102.86|1100.06|1104.38|1101.58|1102.42|1099.62|0
1642644000000|2022-01-20 02:00:00|1103.08|1100.28|1106.34|1103.54|1106.56|1103.76|1102.86|1100.06|0
1642644300000|2022-01-20 02:05:00|1106.44|1103.64|1105.9|1103.1|1106.77|1103.97|1105.57|1102.77|0
1642644600000|2022-01-20 02:10:00|1106.12|1103.32|1105.46|1102.66|1107.42|1104.62|1105.46|1102.66|0
1642644900000|2022-01-20 02:15:00|1105.68|1102.88|1106.99|1104.19|1107.86|1105.06|1105.35|1102.55|0
1642645200000|2022-01-20 02:20:00|1106.77|1103.97|1106.33|1103.53|1106.99|1104.19|1105.24|1102.44|0
1642645500000|2022-01-20 02:25:00|1106.43|1103.63|1105.46|1102.66|1106.55|1103.75|1105.24|1102.44|0
1642645800000|2022-01-20 02:30:00|1105.56|1102.76|1107.63|1104.83|1107.85|1105.05|1105.02|1102.22|0
1642646100000|2022-01-20 02:35:00|1107.85|1105.05|1108.07|1105.27|1108.82|1106.02|1107.41|1104.61|0
1642646400000|2022-01-20 02:40:00|1107.95|1105.15|1105.56|1102.76|1108.28|1105.48|1105.56|1102.76|0
1642646700000|2022-01-20 02:45:00|1105.67|1102.87|1104.58|1101.78|1105.89|1103.09|1103.49|1100.69|0
1642647000000|2022-01-20 02:50:00|1104.69|1101.89|1105.45|1102.65|1105.89|1103.09|1104.58|1101.78|0
1642647300000|2022-01-20 02:55:00|1105.34|1102.54|1104.8|1102|1106.32|1103.52|1104.58|1101.78|0
1642647600000|2022-01-20 03:00:00|1104.9|1102.1|1105.23|1102.43|1105.66|1102.86|1104.14|1101.34|0
1642647900000|2022-01-20 03:05:00|1105.33|1102.53|1105.01|1102.21|1105.77|1102.97|1104.36|1101.56|0
1642648200000|2022-01-20 03:10:00|1104.9|1102.1|1104.57|1101.77|1105.23|1102.43|1103.81|1101.01|0
1642648500000|2022-01-20 03:15:00|1104.89|1102.09|1108.49|1105.69|1108.92|1106.12|1104.46|1101.66|0
1642648800000|2022-01-20 03:20:00|1108.71|1105.91|1108.7|1105.9|1109.57|1106.77|1108.16|1105.36|0
1642649100000|2022-01-20 03:25:00|1108.59|1105.79|1107.61|1104.81|1109.57|1106.77|1107.4|1104.6|0
1642649400000|2022-01-20 03:30:00|1107.4|1104.6|1109.57|1106.77|1109.79|1106.99|1107.39|1104.59|0
1642649700000|2022-01-20 03:35:00|1109.35|1106.55|1110.44|1107.64|1110.55|1107.75|1108.7|1105.9|0
1642650000000|2022-01-20 03:40:00|1110.33|1107.53|1111.75|1108.95|1111.75|1108.95|1109.57|1106.77|0
1642650300000|2022-01-20 03:45:00|1111.96|1109.16|1112.83|1110.03|1113.71|1110.91|1111.96|1109.16|0
1642650600000|2022-01-20 03:50:00|1112.62|1109.82|1117.19|1114.39|1117.19|1114.39|1111.85|1109.05|0
1642650900000|2022-01-20 03:55:00|1116.76|1113.96|1116.32|1113.52|1118.07|1115.27|1115.66|1112.86|0
1642651200000|2022-01-20 04:00:00|1116.42|1113.62|1118.72|1115.92|1119.59|1116.79|1116.42|1113.62|0
1642651500000|2022-01-20 04:05:00|1118.6|1115.8|1117.62|1114.82|1118.6|1115.8|1117.19|1114.39|0
1642651800000|2022-01-20 04:10:00|1117.51|1114.71|1117.84|1115.04|1118.28|1115.48|1116.75|1113.95|0
1642652100000|2022-01-20 04:15:00|1117.73|1114.93|1115.88|1113.08|1117.84|1115.04|1115.76|1112.96|0
1642652400000|2022-01-20 04:20:00|1115.98|1113.18|1116.63|1113.83|1117.18|1114.38|1115.66|1112.86|0
1642652700000|2022-01-20 04:25:00|1116.75|1113.95|1116.31|1113.51|1117.4|1114.6|1116.09|1113.29|0
1642653000000|2022-01-20 04:30:00|1116.09|1113.29|1117.62|1114.82|1117.83|1115.03|1115.87|1113.07|0
1642653300000|2022-01-20 04:35:00|1117.72|1114.92|1117.18|1114.38|1117.72|1114.92|1116.09|1113.29|0
1642653600000|2022-01-20 04:40:00|1117.28|1114.48|1116.3|1113.5|1117.83|1115.03|1116.08|1113.28|0
1642653900000|2022-01-20 04:45:00|1116.41|1113.61|1116.96|1114.16|1117.39|1114.59|1115.65|1112.85|0
1642654200000|2022-01-20 04:50:00|1117.17|1114.37|1116.95|1114.15|1117.61|1114.81|1116.95|1114.15|0
1642654500000|2022-01-20 04:55:00|1117.17|1114.37|1116.3|1113.5|1117.39|1114.59|1116.3|1113.5|0
1642654800000|2022-01-20 05:00:00|1116.52|1113.72|1118.7|1115.9|1119.35|1116.55|1116.3|1113.5|0
1642655100000|2022-01-20 05:05:00|1118.91|1116.11|1117.6|1114.8|1119.02|1116.22|1117.38|1114.58|0
1642655400000|2022-01-20 05:10:00|1117.71|1114.91|1118.26|1115.46|1118.69|1115.89|1117.38|1114.58|0
1642655700000|2022-01-20 05:15:00|1118.36|1115.56|1118.14|1115.34|1119.56|1116.76|1117.6|1114.8|0
1642656000000|2022-01-20 05:20:00|1118.04|1115.24|1116.29|1113.49|1118.04|1115.24|1115.3|1112.5|0
1642656300000|2022-01-20 05:25:00|1116.07|1113.27|1113.23|1110.43|1116.07|1113.27|1113.23|1110.43|0
1642656600000|2022-01-20 05:30:00|1113.45|1110.65|1114.54|1111.74|1114.86|1112.06|1112.36|1109.56|0
1642656900000|2022-01-20 05:35:00|1114.32|1111.52|1113.67|1110.87|1114.43|1111.63|1113.01|1110.21|0
1642657200000|2022-01-20 05:40:00|1113.45|1110.65|1113.88|1111.08|1114.54|1111.74|1113.45|1110.65|0
1642657500000|2022-01-20 05:45:00|1113.66|1110.86|1113.23|1110.43|1114.75|1111.95|1113.01|1110.21|0
1642657800000|2022-01-20 05:50:00|1113.01|1110.21|1113.66|1110.86|1113.88|1111.08|1113.01|1110.21|0
1642658100000|2022-01-20 05:55:00|1113.88|1111.08|1113.88|1111.08|1115.62|1112.82|1113.01|1110.21|0
1642658400000|2022-01-20 06:00:00|1114.1|1111.3|1116.06|1113.26|1116.06|1113.26|1113.44|1110.64|0
1642658700000|2022-01-20 06:05:00|1115.94|1113.14|1115.18|1112.38|1115.94|1113.14|1113.87|1111.07|0
1642659000000|2022-01-20 06:10:00|1114.96|1112.16|1115.62|1112.82|1116.05|1113.25|1113.66|1110.86|0
1642659300000|2022-01-20 06:15:00|1115.4|1112.6|1115.62|1112.82|1116.27|1113.47|1114.53|1111.73|0
1642659600000|2022-01-20 06:20:00|1115.72|1112.92|1115.28|1112.48|1116.27|1113.47|1114.74|1111.94|0
1642659900000|2022-01-20 06:25:00|1115.4|1112.6|1117.14|1114.34|1117.14|1114.34|1114.63|1111.83|0
1642660200000|2022-01-20 06:30:00|1117.36|1114.56|1117.79|1114.99|1117.79|1114.99|1116.48|1113.68|0
1642660500000|2022-01-20 06:35:00|1118.45|1115.65|1118.88|1116.08|1119.75|1116.95|1118.23|1115.43|0
1642660800000|2022-01-20 06:40:00|1118.66|1115.86|1119.1|1116.3|1119.64|1116.84|1118.44|1115.64|0
1642661100000|2022-01-20 06:45:00|1119.2|1116.4|1121.5|1118.7|1121.93|1119.13|1119.1|1116.3|0
1642661400000|2022-01-20 06:50:00|1121.28|1118.48|1121.5|1118.7|1121.93|1119.13|1120.62|1117.82|0
1642661700000|2022-01-20 06:55:00|1121.71|1118.91|1122.8|1120|1123.68|1120.88|1121.5|1118.7|0
1642662000000|2022-01-20 07:00:00|1122.59|1119.79|1121.06|1118.26|1123.24|1120.44|1120.94|1118.14|0
1642662300000|2022-01-20 07:05:00|1121.16|1118.36|1123.02|1120.22|1123.02|1120.22|1121.06|1118.26|0
1642662600000|2022-01-20 07:10:00|1123.24|1120.44|1124.33|1121.53|1124.99|1122.19|1123.02|1120.22|0
1642662900000|2022-01-20 07:15:00|1123.67|1120.87|1122.36|1119.56|1123.89|1121.09|1121.27|1118.47|0
1642663200000|2022-01-20 07:20:00|1122.58|1119.78|1119.96|1117.16|1122.8|1120|1119.74|1116.94|0
1642663500000|2022-01-20 07:25:00|1120.17|1117.37|1119.3|1116.5|1120.61|1117.81|1118.75|1115.95|0
1642663800000|2022-01-20 07:30:00|1119.08|1116.28|1119.73|1116.93|1119.73|1116.93|1117.44|1114.64|0
1642664100000|2022-01-20 07:35:00|1119.52|1116.72|1119.16|1116.36|1122.01|1119.21|1119.16|1116.36|0
1642664400000|2022-01-20 07:40:00|1119.38|1116.58|1123.09|1120.29|1123.75|1120.95|1119.16|1116.36|0
1642664700000|2022-01-20 07:45:00|1123.31|1120.51|1118.51|1115.71|1123.31|1120.51|1118.29|1115.49|0
1642665000000|2022-01-20 07:50:00|1118.72|1115.92|1117.41|1114.61|1118.72|1115.92|1116.32|1113.52|0
1642665300000|2022-01-20 07:55:00|1117.63|1114.83|1116.21|1113.41|1118.5|1115.7|1116.1|1113.3|0
1642665600000|2022-01-20 08:00:00|1116.54|1113.74|1116.32|1113.52|1118.72|1115.92|1116.32|1113.52|0
1642665900000|2022-01-20 08:05:00|1116.55|1114.15|1119.17|1116.77|1119.39|1116.99|1114.81|1112.41|0
1642666200000|2022-01-20 08:10:00|1119.39|1116.99|1112.84|1110.44|1119.83|1117.43|1112.84|1110.44|0
1642666500000|2022-01-20 08:15:00|1112.63|1110.23|1110.66|1108.26|1114.37|1111.97|1110.66|1108.26|0
1642666800000|2022-01-20 08:20:00|1110.23|1107.83|1108.48|1106.08|1110.66|1108.26|1107.18|1104.78|0
1642667100000|2022-01-20 08:25:00|1108.27|1105.87|1109.08|1106.68|1109.52|1107.12|1104.57|1102.17|0
1642667400000|2022-01-20 08:30:00|1108.87|1106.47|1112.35|1109.95|1112.35|1109.95|1105.82|1103.42|0
1642667700000|2022-01-20 08:35:00|1111.92|1109.52|1110.39|1107.99|1112.57|1110.17|1110.28|1107.88|0
1642668000000|2022-01-20 08:40:00|1110.17|1107.77|1109.3|1106.9|1112.13|1109.73|1108.64|1106.24|0
1642668300000|2022-01-20 08:45:00|1109.52|1107.12|1105.38|1102.98|1109.52|1107.12|1105.16|1102.76|0
1642668600000|2022-01-20 08:50:00|1106.68|1104.28|1109.83|1107.43|1110.6|1108.2|1106.03|1103.63|0
1642668900000|2022-01-20 08:55:00|1109.73|1107.33|1111.36|1108.96|1111.47|1109.07|1108.64|1106.24|0
1642669200000|2022-01-20 09:00:00|1111.25|1108.85|1109.61|1107.21|1113.65|1111.25|1109.61|1107.21|0
1642669500000|2022-01-20 09:05:00|1109.51|1107.11|1106.24|1103.84|1109.51|1107.11|1105.8|1103.4|0
1642669800000|2022-01-20 09:10:00|1106.13|1103.73|1108.08|1105.68|1108.08|1105.68|1103.95|1101.55|0
1642670100000|2022-01-20 09:15:00|1107.76|1105.36|1104.93|1102.53|1108.85|1106.45|1103.62|1101.22|0
1642670400000|2022-01-20 09:20:00|1104.82|1102.42|1105.9|1103.5|1107.32|1104.92|1104.28|1101.88|0
1642670700000|2022-01-20 09:25:00|1106.45|1104.05|1108.85|1106.45|1109.94|1107.54|1105.36|1102.96|0
1642671000000|2022-01-20 09:30:00|1109.06|1106.66|1113.2|1110.8|1113.86|1111.46|1108.63|1106.23|0
1642671300000|2022-01-20 09:35:00|1113.09|1110.69|1114.51|1112.11|1114.95|1112.55|1112.11|1109.71|0
1642671600000|2022-01-20 09:40:00|1114.29|1111.89|1113.64|1111.24|1115.82|1113.42|1113.64|1111.24|0
1642671900000|2022-01-20 09:45:00|1114.07|1111.67|1114.01|1111.61|1114.07|1111.67|1112.48|1110.08|0
1642672200000|2022-01-20 09:50:00|1113.79|1111.39|1115.53|1113.13|1116.51|1114.11|1113.13|1110.73|0
1642672500000|2022-01-20 09:55:00|1115.75|1113.35|1114.22|1111.82|1116.4|1114|1113.78|1111.38|0
1642672800000|2022-01-20 10:00:00|1114.44|1112.04|1115.31|1112.91|1115.63|1113.23|1114|1111.6|0
1642673100000|2022-01-20 10:05:00|1114.87|1112.47|1114.87|1112.47|1115.31|1112.91|1112.47|1110.07|0
1642673400000|2022-01-20 10:10:00|1115.09|1112.69|1114|1111.6|1115.74|1113.34|1114|1111.6|0
1642673700000|2022-01-20 10:15:00|1114.1|1111.7|1116.18|1113.78|1116.18|1113.78|1113.56|1111.16|0
1642674000000|2022-01-20 10:20:00|1115.96|1113.56|1118.14|1115.74|1118.36|1115.96|1115.08|1112.68|0
1642674300000|2022-01-20 10:25:00|1117.92|1115.52|1117.26|1114.86|1118.14|1115.74|1115.95|1113.55|0
1642674600000|2022-01-20 10:30:00|1116.83|1114.43|1115.08|1112.68|1117.04|1114.64|1114.64|1112.24|0
1642674900000|2022-01-20 10:35:00|1114.64|1112.24|1115.73|1113.33|1115.95|1113.55|1113.99|1111.59|0
1642675200000|2022-01-20 10:40:00|1115.95|1113.55|1116.6|1114.2|1117.04|1114.64|1115.4|1113|0
1642675500000|2022-01-20 10:45:00|1116.49|1114.09|1116.82|1114.42|1117.26|1114.86|1116.38|1113.98|0
1642675800000|2022-01-20 10:50:00|1116.6|1114.2|1117.69|1115.29|1117.69|1115.29|1116.38|1113.98|0
1642676100000|2022-01-20 10:55:00|1117.58|1115.18|1117.47|1115.07|1117.91|1115.51|1116.16|1113.76|0
1642676400000|2022-01-20 11:00:00|1117.69|1115.29|1119.87|1117.47|1120.52|1118.12|1117.47|1115.07|0
1642676700000|2022-01-20 11:05:00|1120.52|1118.12|1120.74|1118.34|1121.5|1119.1|1120.3|1117.9|0
1642677000000|2022-01-20 11:10:00|1120.52|1118.12|1119.87|1117.47|1121.61|1119.21|1119.43|1117.03|0
1642677300000|2022-01-20 11:15:00|1120.74|1118.34|1122.92|1120.52|1123.8|1121.4|1120.52|1118.12|0
1642677600000|2022-01-20 11:20:00|1123.14|1120.74|1122.48|1120.08|1123.14|1120.74|1121.61|1119.21|0
1642677900000|2022-01-20 11:25:00|1122.26|1119.86|1121.93|1119.53|1123.57|1121.17|1121.83|1119.43|0
1642678200000|2022-01-20 11:30:00|1122.04|1119.64|1119.64|1117.24|1122.04|1119.64|1119.42|1117.02|0
1642678500000|2022-01-20 11:35:00|1119.86|1117.46|1120.95|1118.55|1120.95|1118.55|1119.64|1117.24|0
1642678800000|2022-01-20 11:40:00|1120.83|1118.43|1118.98|1116.58|1121.05|1118.65|1118.98|1116.58|0
1642679100000|2022-01-20 11:45:00|1119.2|1116.8|1118.54|1116.14|1119.2|1116.8|1116.58|1114.18|0
1642679400000|2022-01-20 11:50:00|1118.43|1116.03|1118.54|1116.14|1120.51|1118.11|1117.89|1115.49|0
1642679700000|2022-01-20 11:55:00|1118.32|1115.92|1120.5|1118.1|1121.16|1118.76|1118.32|1115.92|0
1642680000000|2022-01-20 12:00:00|1120.29|1117.89|1121.16|1118.76|1121.6|1119.2|1117.88|1115.48|0
1642680300000|2022-01-20 12:05:00|1121.26|1118.86|1120.5|1118.1|1121.38|1118.98|1118.75|1116.35|0
1642680600000|2022-01-20 12:10:00|1120.28|1117.88|1119.84|1117.44|1120.94|1118.54|1119.3|1116.9|0
1642680900000|2022-01-20 12:15:00|1120.06|1117.66|1118.31|1115.91|1120.06|1117.66|1118.1|1115.7|0
1642681200000|2022-01-20 12:20:00|1118.1|1115.7|1117.66|1115.26|1119.84|1117.44|1117.22|1114.82|0
1642681500000|2022-01-20 12:25:00|1117.44|1115.04|1117.54|1115.14|1118.09|1115.69|1116.13|1113.73|0
1642681800000|2022-01-20 12:30:00|1117.66|1115.26|1114.6|1112.2|1118.53|1116.13|1114.6|1112.2|0
1642682100000|2022-01-20 12:35:00|1114.16|1111.76|1114.27|1111.87|1115.25|1112.85|1113.51|1111.11|0
1642682400000|2022-01-20 12:40:00|1114.16|1111.76|1111.98|1109.58|1114.16|1111.76|1110.67|1108.27|0
1642682700000|2022-01-20 12:45:00|1112.2|1109.8|1113.51|1111.11|1114.38|1111.98|1111.55|1109.15|0
1642683000000|2022-01-20 12:50:00|1113.29|1110.89|1114.16|1111.76|1114.38|1111.98|1112.63|1110.23|0
1642683300000|2022-01-20 12:55:00|1113.94|1111.54|1115.03|1112.63|1115.68|1113.28|1113.72|1111.32|0
1642683600000|2022-01-20 13:00:00|1114.59|1112.19|1114.59|1112.19|1114.59|1112.19|1111.76|1109.36|0
1642683900000|2022-01-20 13:05:00|1114.37|1111.97|1114.59|1112.19|1114.81|1112.41|1113.06|1110.66|0
1642684200000|2022-01-20 13:10:00|1114.81|1112.41|1115.24|1112.84|1115.24|1112.84|1112.41|1110.01|0
1642684500000|2022-01-20 13:15:00|1115.02|1112.62|1113.71|1111.31|1115.9|1113.5|1113.28|1110.88|0
1642684800000|2022-01-20 13:20:00|1113.5|1111.1|1113.71|1111.31|1114.37|1111.97|1112.84|1110.44|0
1642685100000|2022-01-20 13:25:00|1113.49|1111.09|1115.67|1113.27|1115.89|1113.49|1112.62|1110.22|0
1642685400000|2022-01-20 13:30:00|1115.89|1113.49|1120.69|1118.29|1122|1119.6|1115.24|1112.84|0
1642685700000|2022-01-20 13:35:00|1120.47|1118.07|1117.63|1115.23|1120.47|1118.07|1116.11|1113.71|0
1642686000000|2022-01-20 13:40:00|1117.41|1115.01|1118.94|1116.54|1119.16|1116.76|1116.32|1113.92|0
1642686300000|2022-01-20 13:45:00|1119.16|1116.76|1119.43|1117.03|1120.74|1118.34|1118.12|1115.72|0
1642686600000|2022-01-20 13:50:00|1119.65|1117.25|1122.05|1119.65|1122.49|1120.09|1119.65|1117.25|0
1642686900000|2022-01-20 13:55:00|1121.39|1118.99|1118.33|1115.93|1121.61|1119.21|1117.9|1115.5|0
1642687200000|2022-01-20 14:00:00|1118.55|1116.15|1118.77|1116.37|1119.42|1117.02|1117.9|1115.5|0
1642687500000|2022-01-20 14:05:00|1118.55|1116.15|1117.89|1115.49|1119.21|1116.81|1116.8|1114.4|0
1642687800000|2022-01-20 14:10:00|1117.68|1115.28|1117.89|1115.49|1119.42|1117.02|1116.58|1114.18|0
1642688100000|2022-01-20 14:15:00|1118.11|1115.71|1117.89|1115.49|1118.33|1115.93|1116.8|1114.4|0
1642688400000|2022-01-20 14:20:00|1117.67|1115.27|1117.67|1115.27|1119.64|1117.24|1117.45|1115.05|0
1642688700000|2022-01-20 14:25:00|1117.45|1115.05|1116.03|1113.63|1117.45|1115.05|1114.4|1112|0
1642689000000|2022-01-20 14:30:00|1116.14|1113.74|1122.04|1119.64|1127.07|1124.67|1115.05|1112.65|0
1642689300000|2022-01-20 14:35:00|1121.38|1118.98|1120.07|1117.67|1123.13|1120.73|1116.9|1114.5|0
1642689600000|2022-01-20 14:40:00|1119.41|1117.01|1130.78|1128.38|1130.78|1128.38|1117.23|1114.83|0
1642689900000|2022-01-20 14:45:00|1130.45|1128.05|1132.92|1130.52|1133.79|1131.39|1127.19|1124.79|0
1642690200000|2022-01-20 14:50:00|1131.82|1129.42|1137.08|1134.68|1139.27|1136.87|1130.29|1127.89|0
1642690500000|2022-01-20 14:55:00|1137.3|1134.9|1142.56|1140.16|1145.2|1142.8|1135.76|1133.36|0
1642690800000|2022-01-20 15:00:00|1144.32|1141.92|1140.36|1137.96|1144.97|1142.57|1138.61|1136.21|0
1642691100000|2022-01-20 15:05:00|1140.58|1138.18|1140.8|1138.4|1144.75|1142.35|1136.86|1134.46|0
1642691400000|2022-01-20 15:10:00|1141.24|1138.84|1139.05|1136.65|1143.43|1141.03|1136.2|1133.8|0
1642691700000|2022-01-20 15:15:00|1139.48|1137.08|1132.91|1130.51|1141.9|1139.5|1132.69|1130.29|0
1642692000000|2022-01-20 15:20:00|1133.13|1130.73|1139.48|1137.08|1139.7|1137.3|1132.91|1130.51|0
1642692300000|2022-01-20 15:25:00|1139.7|1137.3|1141.23|1138.83|1141.67|1139.27|1136.19|1133.79|0
1642692600000|2022-01-20 15:30:00|1141.01|1138.61|1147.38|1144.98|1151.12|1148.72|1141.01|1138.61|0
1642692900000|2022-01-20 15:35:00|1147.6|1145.2|1148.58|1146.18|1150.46|1148.06|1146.5|1144.1|0
1642693200000|2022-01-20 15:40:00|1148.7|1146.3|1148.26|1145.86|1151.55|1149.15|1148.26|1145.86|0
1642693500000|2022-01-20 15:45:00|1148.69|1146.29|1152.57|1150.17|1153.01|1150.61|1148.47|1146.07|0
1642693800000|2022-01-20 15:50:00|1153.01|1150.61|1154.55|1152.15|1155.22|1152.82|1151.91|1149.51|0
1642694100000|2022-01-20 15:55:00|1154.33|1151.93|1152.89|1150.49|1154.33|1151.93|1151.02|1148.62|0
1642694400000|2022-01-20 16:00:00|1153.01|1150.61|1156.76|1154.36|1158.74|1156.34|1153.01|1150.61|0
1642694700000|2022-01-20 16:05:00|1156.53|1154.13|1154.77|1152.37|1156.76|1154.36|1153.89|1151.49|0
1642695000000|2022-01-20 16:10:00|1154.99|1152.59|1150.14|1147.74|1154.99|1152.59|1148.6|1146.2|0
1642695300000|2022-01-20 16:15:00|1150.36|1147.96|1151.24|1148.84|1152.56|1150.16|1148.37|1145.97|0
1642695600000|2022-01-20 16:20:00|1151.02|1148.62|1148.15|1145.75|1151.02|1148.62|1145.95|1143.55|0
1642695900000|2022-01-20 16:25:00|1147.49|1145.09|1152.34|1149.94|1152.78|1150.38|1147.27|1144.87|0
1642696200000|2022-01-20 16:30:00|1152.78|1150.38|1153.1|1150.7|1154.1|1151.7|1152.11|1149.71|0
1642696500000|2022-01-20 16:35:00|1153.54|1151.14|1152.99|1150.59|1154.1|1151.7|1150.79|1148.39|0
1642696800000|2022-01-20 16:40:00|1153.21|1150.81|1143.52|1141.12|1153.21|1150.81|1143.3|1140.9|0
1642697100000|2022-01-20 16:45:00|1143.3|1140.9|1146.6|1144.2|1148.36|1145.96|1143.3|1140.9|0
1642697400000|2022-01-20 16:50:00|1147.26|1144.86|1147.26|1144.86|1150.79|1148.39|1147.26|1144.86|0
1642697700000|2022-01-20 16:55:00|1147.48|1145.08|1147.92|1145.52|1151.22|1148.82|1146.6|1144.2|0
1642698000000|2022-01-20 17:00:00|1148.36|1145.96|1148.14|1145.74|1151|1148.6|1147.26|1144.86|0
1642698300000|2022-01-20 17:05:00|1148.24|1145.84|1145.05|1142.65|1148.36|1145.96|1144.72|1142.32|0
1642698600000|2022-01-20 17:10:00|1144.83|1142.43|1146.59|1144.19|1147.03|1144.63|1144.17|1141.77|0
1642698900000|2022-01-20 17:15:00|1146.37|1143.97|1142.41|1140.01|1146.37|1143.97|1142.41|1140.01|0
1642699200000|2022-01-20 17:20:00|1142.19|1139.79|1145.27|1142.87|1145.49|1143.09|1141.75|1139.35|0
1642699500000|2022-01-20 17:25:00|1145.05|1142.65|1147.13|1144.73|1147.13|1144.73|1142.41|1140.01|0
1642699800000|2022-01-20 17:30:00|1147.69|1145.29|1149.89|1147.49|1150.11|1147.71|1147.47|1145.07|0
1642700100000|2022-01-20 17:35:00|1149.67|1147.27|1148.13|1145.73|1150.33|1147.93|1146.58|1144.18|0
1642700400000|2022-01-20 17:40:00|1147.91|1145.51|1149.23|1146.83|1150.33|1147.93|1147.46|1145.06|0
1642700700000|2022-01-20 17:45:00|1149.01|1146.61|1146.58|1144.18|1149.01|1146.61|1145.7|1143.3|0
1642701000000|2022-01-20 17:50:00|1146.8|1144.4|1141.52|1139.12|1146.8|1144.4|1141.4|1139|0
1642701300000|2022-01-20 17:55:00|1141.3|1138.9|1141.08|1138.68|1142.4|1140|1139.32|1136.92|0
1642701600000|2022-01-20 18:00:00|1140.64|1138.24|1134.92|1132.52|1140.64|1138.24|1134.26|1131.86|0
1642701900000|2022-01-20 18:05:00|1134.59|1132.19|1131.85|1129.45|1134.59|1132.19|1130.97|1128.57|0
1642702200000|2022-01-20 18:10:00|1131.29|1128.89|1135.14|1132.74|1136.02|1133.62|1130.97|1128.57|0
1642702500000|2022-01-20 18:15:00|1134.92|1132.52|1132.72|1130.32|1134.92|1132.52|1128.77|1126.37|0
1642702800000|2022-01-20 18:20:00|1132.06|1129.66|1131.62|1129.22|1134.26|1131.86|1130.96|1128.56|0
1642703100000|2022-01-20 18:25:00|1131.18|1128.78|1130.35|1127.95|1133.87|1131.47|1130.35|1127.95|0
1642703400000|2022-01-20 18:30:00|1130.57|1128.17|1128.26|1125.86|1131.34|1128.94|1127.28|1124.88|0
1642703700000|2022-01-20 18:35:00|1128.59|1126.19|1131.67|1129.27|1131.89|1129.49|1127.27|1124.87|0
1642704000000|2022-01-20 18:40:00|1131.45|1129.05|1131.01|1128.61|1133.43|1131.03|1131.01|1128.61|0
1642704300000|2022-01-20 18:45:00|1131.23|1128.83|1130.13|1127.73|1132.98|1130.58|1127.71|1125.31|0
1642704600000|2022-01-20 18:50:00|1130.35|1127.95|1132.1|1129.7|1132.76|1130.36|1129.91|1127.51|0
1642704900000|2022-01-20 18:55:00|1131.66|1129.26|1126.61|1124.21|1131.66|1129.26|1126.17|1123.77|0
1642705200000|2022-01-20 19:00:00|1126.83|1124.43|1137.6|1135.2|1137.82|1135.42|1126.83|1124.43|0
1642705500000|2022-01-20 19:05:00|1137.16|1134.76|1136.28|1133.88|1137.82|1135.42|1135.62|1133.22|0
1642705800000|2022-01-20 19:10:00|1136.5|1134.1|1123.31|1120.91|1137.82|1135.42|1122.87|1120.47|0
1642706100000|2022-01-20 19:15:00|1123.09|1120.69|1123.53|1121.13|1126.38|1123.98|1119.58|1117.18|0
1642706400000|2022-01-20 19:20:00|1123.97|1121.57|1122.87|1120.47|1125.28|1122.88|1120.24|1117.84|0
1642706700000|2022-01-20 19:25:00|1123.09|1120.69|1118.48|1116.08|1123.53|1121.13|1118.48|1116.08|0
1642707000000|2022-01-20 19:30:00|1118.7|1116.3|1114.97|1112.57|1118.7|1116.3|1113.88|1111.48|0
1642707300000|2022-01-20 19:35:00|1116.07|1113.67|1114.41|1112.01|1116.73|1114.33|1112.01|1109.61|0
1642707600000|2022-01-20 19:40:00|1114.19|1111.79|1111.35|1108.95|1114.19|1111.79|1110.69|1108.29|0
1642707900000|2022-01-20 19:45:00|1111.57|1109.17|1112.66|1110.26|1114.19|1111.79|1108.07|1105.67|0
1642708200000|2022-01-20 19:50:00|1112.88|1110.48|1112.88|1110.48|1115.5|1113.1|1110.69|1108.29|0
1642708500000|2022-01-20 19:55:00|1112.66|1110.26|1109.81|1107.41|1114.84|1112.44|1109.38|1106.98|0
1642708800000|2022-01-20 20:00:00|1110.03|1107.63|1106.1|1103.7|1114.84|1112.44|1104.35|1101.95|0
1642709100000|2022-01-20 20:05:00|1105.88|1103.48|1098.63|1096.23|1107.19|1104.79|1096.5|1094.1|0
1642709400000|2022-01-20 20:10:00|1098.84|1096.44|1095.58|1093.18|1102.55|1100.15|1095.14|1092.74|0
1642709700000|2022-01-20 20:15:00|1096.23|1093.83|1099.71|1097.31|1100.37|1097.97|1094.7|1092.3|0
1642710000000|2022-01-20 20:20:00|1099.49|1097.09|1090.79|1088.39|1099.49|1097.09|1090.13|1087.73|0
1642710300000|2022-01-20 20:25:00|1090.57|1088.17|1088.73|1086.33|1092.64|1090.24|1085.48|1083.08|0
1642710600000|2022-01-20 20:30:00|1087.86|1085.46|1085.04|1082.64|1089.38|1086.98|1083.09|1080.69|0
1642710900000|2022-01-20 20:35:00|1083.96|1081.56|1077.89|1075.49|1084.61|1082.21|1073.34|1070.94|0
1642711200000|2022-01-20 20:40:00|1078.1|1075.7|1074.42|1072.02|1081.14|1078.74|1073.77|1071.37|0
1642711500000|2022-01-20 20:45:00|1073.99|1071.59|1066.57|1064.17|1075.5|1073.1|1066.57|1064.17|0
1642711800000|2022-01-20 20:50:00|1066.14|1063.74|1056.01|1053.61|1071.75|1069.35|1056.01|1053.61|0
1642712100000|2022-01-20 20:55:00|1056.44|1054.04|1057.99|1055.59|1062.72|1060.32|1051.06|1048.66|0
1642712400000|2022-01-20 21:00:00|1057.57|1055.17|1051.82|1049.42|1060.57|1058.17|1051.18|1048.78|0
1642712700000|2022-01-20 21:05:00|1052.25|1049.85|1053.53|1051.13|1058.26|1055.86|1052.25|1049.85|0
1642713000000|2022-01-20 21:10:00|1053.32|1050.92|1051.39|1048.99|1055.68|1053.28|1050.32|1047.92|0
1642713300000|2022-01-20 21:15:00|1050.94|1048.14|1052.66|1049.86|1053.73|1050.93|1049.44|1046.64|0
1642713600000|2022-01-20 21:20:00|1052.23|1049.43|1048.16|1045.36|1052.87|1050.07|1047.51|1044.71|0
1642713900000|2022-01-20 21:25:00|1048.26|1045.46|1041.52|1038.72|1051.26|1048.46|1041.52|1038.72|0
1642714200000|2022-01-20 21:30:00|1039.38|1036.58|1043.44|1040.64|1043.44|1040.64|1037.89|1035.09|0
1642714500000|2022-01-20 21:35:00|1043.02|1040.22|1037.88|1035.08|1043.44|1040.64|1037.88|1035.08|0
1642714800000|2022-01-20 21:40:00|1037.35|1034.55|1033.4|1030.6|1038.74|1035.94|1026.68|1023.88|0
1642715100000|2022-01-20 21:45:00|1033.19|1030.39|1031.05|1028.25|1034.89|1032.09|1030.63|1027.83|0
1642715400000|2022-01-20 21:50:00|1029.88|1027.08|1042.37|1039.57|1042.58|1039.78|1029.35|1026.55|0
1642715700000|2022-01-20 21:55:00|1042.47|1039.67|1042.47|1039.67|1045.57|1042.77|1041.51|1038.71|0
1642716000000|2022-01-20 22:00:00|1042.69|1039.89|1042.03|1039.23|1042.69|1039.89|1040.81|1038.01|0
1642716300000|2022-01-20 22:05:00|1042.09|1039.29|1043.03|1040.23|1043.03|1040.23|1041.62|1038.82|0
1642716600000|2022-01-20 22:10:00|1043.21|1040.41|1043.55|1040.75|1043.56|1040.76|1043.14|1040.34|0
1642716900000|2022-01-20 22:15:00|1043.81|1041.01|1044.75|1041.95|1044.81|1042.01|1043.81|1041.01|0
1642717200000|2022-01-20 22:20:00|1044.81|1042.01|1048.03|1045.23|1048.4|1045.6|1044.81|1042.01|0
1642717500000|2022-01-20 22:25:00|1047.94|1045.14|1047.79|1044.99|1048.26|1045.46|1047.79|1044.99|0
1642717800000|2022-01-20 22:30:00|1047.92|1045.12|1048.23|1045.43|1048.23|1045.43|1047.89|1045.09|0
1642718100000|2022-01-20 22:35:00|1048.13|1045.33|1047.42|1044.62|1048.13|1045.33|1047.42|1044.62|0
1642718400000|2022-01-20 22:40:00|1047.55|1044.75|1046.49|1043.69|1047.68|1044.88|1046.46|1043.66|0
1642718700000|2022-01-20 22:45:00|1046.62|1043.82|1046.96|1044.16|1047.24|1044.44|1046.52|1043.72|0
1642719000000|2022-01-20 22:50:00|1046.99|1044.19|1046.77|1043.97|1047.08|1044.28|1046.39|1043.59|0
1642719300000|2022-01-20 22:55:00|1046.73|1043.93|1046.24|1043.44|1046.8|1044|1045.92|1043.12|0
1642719600000|2022-01-20 23:00:00|1043.81|1041.01|1050.75|1047.95|1050.75|1047.95|1042.75|1039.95|0
1642719900000|2022-01-20 23:05:00|1051.39|1048.59|1045.2|1042.4|1052.78|1049.98|1045.2|1042.4|0
1642720200000|2022-01-20 23:10:00|1045.3|1042.5|1044.13|1041.33|1048.29|1045.49|1042.85|1040.05|0
1642720500000|2022-01-20 23:15:00|1044.35|1041.55|1043.06|1040.26|1046.48|1043.68|1038.59|1035.79|0
1642720800000|2022-01-20 23:20:00|1042.85|1040.05|1044.98|1042.18|1045.62|1042.82|1039.87|1037.07|0
1642721100000|2022-01-20 23:25:00|1045.19|1042.39|1039.44|1036.64|1045.83|1043.03|1039.44|1036.64|0
1642721400000|2022-01-20 23:30:00|1039.97|1037.17|1041.57|1038.77|1043.16|1040.36|1039.65|1036.85|0
1642721700000|2022-01-20 23:35:00|1041.78|1038.98|1047.21|1044.41|1047.21|1044.41|1040.72|1037.92|0
1642722000000|2022-01-20 23:40:00|1047.11|1044.31|1048.06|1045.26|1048.81|1046.01|1046.68|1043.88|0
1642722300000|2022-01-20 23:45:00|1048.17|1045.37|1049.45|1046.65|1050.95|1048.15|1048.17|1045.37|0
1642722600000|2022-01-20 23:50:00|1049.24|1046.44|1048.06|1045.26|1050.09|1047.29|1046.25|1043.45|0
1642722900000|2022-01-20 23:55:00|1048.38|1045.58|1050.52|1047.72|1050.73|1047.93|1046.89|1044.09|0
1642723200000|2022-01-21 00:00:00|1050.73|1047.93|1046.25|1043.45|1053.08|1050.28|1044.75|1041.95|0
1642723500000|2022-01-21 00:05:00|1046.35|1043.55|1047.52|1044.72|1049.02|1046.22|1043.47|1040.67|0
1642723800000|2022-01-21 00:10:00|1047.41|1044.61|1048.48|1045.68|1050.51|1047.71|1045.6|1042.8|0
1642724100000|2022-01-21 00:15:00|1048.59|1045.79|1047.62|1044.82|1050.3|1047.5|1047.09|1044.29|0
1642724400000|2022-01-21 00:20:00|1047.2|1044.4|1046.13|1043.33|1047.73|1044.93|1043.14|1040.34|0
1642724700000|2022-01-21 00:25:00|1046.02|1043.22|1046.66|1043.86|1049.01|1046.21|1044.53|1041.73|0
1642725000000|2022-01-21 00:30:00|1046.34|1043.54|1046.34|1043.54|1047.51|1044.71|1044.63|1041.83|0
1642725300000|2022-01-21 00:35:00|1046.45|1043.65|1044.84|1042.04|1046.76|1043.96|1044.42|1041.62|0
1642725600000|2022-01-21 00:40:00|1045.05|1042.25|1043.04|1040.24|1045.05|1042.25|1041.98|1039.18|0
1642725900000|2022-01-21 00:45:00|1042.83|1040.03|1043.39|1040.59|1044.75|1041.95|1042.29|1039.49|0
1642726200000|2022-01-21 00:50:00|1043.07|1040.27|1042|1039.2|1045.2|1042.4|1041.04|1038.24|0
1642726500000|2022-01-21 00:55:00|1042.1|1039.3|1040.93|1038.13|1043.71|1040.91|1040.93|1038.13|0
1642726800000|2022-01-21 01:00:00|1040.51|1037.71|1042.53|1039.73|1044.13|1041.33|1040.51|1037.71|0
1642727100000|2022-01-21 01:05:00|1042.42|1039.62|1033.57|1030.77|1042.64|1039.84|1033.05|1030.25|0
1642727400000|2022-01-21 01:10:00|1033.26|1030.46|1034.32|1031.52|1034.96|1032.16|1029.85|1027.05|0
1642727700000|2022-01-21 01:15:00|1034.53|1031.73|1033.26|1030.46|1037.09|1034.29|1032.72|1029.92|0
1642728000000|2022-01-21 01:20:00|1033.04|1030.24|1039.75|1036.95|1039.96|1037.16|1033.04|1030.24|0
1642728300000|2022-01-21 01:25:00|1040.07|1037.27|1046.15|1043.35|1046.9|1044.1|1039.86|1037.06|0
1642728600000|2022-01-21 01:30:00|1046.04|1043.24|1045.4|1042.6|1046.04|1043.24|1041.99|1039.19|0
1642728900000|2022-01-21 01:35:00|1045.19|1042.39|1038.8|1036|1045.19|1042.39|1038.59|1035.79|0
1642729200000|2022-01-21 01:40:00|1037.95|1035.15|1036.03|1033.23|1040.72|1037.92|1034.54|1031.74|0
1642729500000|2022-01-21 01:45:00|1036.24|1033.44|1031.13|1028.33|1036.24|1033.44|1030.91|1028.11|0
1642729800000|2022-01-21 01:50:00|1030.91|1028.11|1038.58|1035.78|1038.58|1035.78|1030.91|1028.11|0
1642730100000|2022-01-21 01:55:00|1039.22|1036.42|1041.45|1038.65|1042.21|1039.41|1037.09|1034.29|0
1642730400000|2022-01-21 02:00:00|1041.35|1038.55|1042.84|1040.04|1044.13|1041.33|1040.28|1037.48|0
1642730700000|2022-01-21 02:05:00|1043.48|1040.68|1045.19|1042.39|1046.47|1043.67|1043.06|1040.26|0
1642731000000|2022-01-21 02:10:00|1045.29|1042.49|1044.44|1041.64|1045.29|1042.49|1043.27|1040.47|0
1642731300000|2022-01-21 02:15:00|1044.55|1041.75|1040.28|1037.48|1044.76|1041.96|1039.85|1037.05|0
1642731600000|2022-01-21 02:20:00|1040.49|1037.69|1042.84|1040.04|1043.48|1040.68|1039.85|1037.05|0
1642731900000|2022-01-21 02:25:00|1042.62|1039.82|1041.44|1038.64|1042.84|1040.04|1040.7|1037.9|0
1642732200000|2022-01-21 02:30:00|1041.55|1038.75|1039.84|1037.04|1041.98|1039.18|1039.84|1037.04|0
1642732500000|2022-01-21 02:35:00|1039.42|1036.62|1037.92|1035.12|1040.7|1037.9|1035.89|1033.09|0
1642732800000|2022-01-21 02:40:00|1037.71|1034.91|1031.53|1028.73|1037.81|1035.01|1031.53|1028.73|0
1642733100000|2022-01-21 02:45:00|1031.74|1028.94|1023.24|1020.44|1032.38|1029.58|1021.54|1018.74|0
1642733400000|2022-01-21 02:50:00|1023.13|1020.33|1024.4|1021.6|1025.68|1022.88|1021.33|1018.53|0
1642733700000|2022-01-21 02:55:00|1024.09|1021.29|1028.97|1026.17|1028.97|1026.17|1024.09|1021.29|0
1642734000000|2022-01-21 03:00:00|1029.18|1026.38|1028.54|1025.74|1029.82|1027.02|1027.48|1024.68|0
1642734300000|2022-01-21 03:05:00|1028.76|1025.96|1027.37|1024.57|1029.82|1027.02|1026.63|1023.83|0
1642734600000|2022-01-21 03:10:00|1027.48|1024.68|1026.2|1023.4|1028.33|1025.53|1023.87|1021.07|0
1642734900000|2022-01-21 03:15:00|1026.41|1023.61|1027.26|1024.46|1029.39|1026.59|1026.41|1023.61|0
1642735200000|2022-01-21 03:20:00|1027.05|1024.25|1022.8|1020|1028.32|1025.52|1022.8|1020|0
1642735500000|2022-01-21 03:25:00|1023.01|1020.21|1025.35|1022.55|1026.3|1023.5|1023.01|1020.21|0
1642735800000|2022-01-21 03:30:00|1025.24|1022.44|1025.77|1022.97|1026.19|1023.39|1022.58|1019.78|0
1642736100000|2022-01-21 03:35:00|1025.87|1023.07|1022.9|1020.1|1025.87|1023.07|1021.52|1018.72|0
1642736400000|2022-01-21 03:40:00|1023.01|1020.21|1025.34|1022.54|1026.19|1023.39|1022.68|1019.88|0
1642736700000|2022-01-21 03:45:00|1025.55|1022.75|1023.85|1021.05|1025.77|1022.97|1023.22|1020.42|0
1642737000000|2022-01-21 03:50:00|1024.06|1021.26|1025.34|1022.54|1025.55|1022.75|1023.21|1020.41|0
1642737300000|2022-01-21 03:55:00|1025.55|1022.75|1028.1|1025.3|1028.41|1025.61|1024.49|1021.69|0
1642737600000|2022-01-21 04:00:00|1027.99|1025.19|1032.67|1029.87|1033.42|1030.62|1027.99|1025.19|0
1642737900000|2022-01-21 04:05:00|1032.78|1029.98|1038.31|1035.51|1038.32|1035.52|1032.78|1029.98|0
1642738200000|2022-01-21 04:10:00|1038.1|1035.3|1036.28|1033.48|1038.42|1035.62|1036.18|1033.38|0
1642738500000|2022-01-21 04:15:00|1036.18|1033.38|1033.51|1030.71|1036.39|1033.59|1032.56|1029.76|0
1642738800000|2022-01-21 04:20:00|1033.84|1031.04|1032.98|1030.18|1035.11|1032.31|1032.13|1029.33|0
1642739100000|2022-01-21 04:25:00|1033.08|1030.28|1034.68|1031.88|1034.9|1032.1|1031.07|1028.27|0
1642739400000|2022-01-21 04:30:00|1034.36|1031.56|1033.83|1031.03|1037.24|1034.44|1033.83|1031.03|0
1642739700000|2022-01-21 04:35:00|1033.93|1031.13|1035.32|1032.52|1035.96|1033.16|1033.83|1031.03|0
1642740000000|2022-01-21 04:40:00|1035.21|1032.41|1032.35|1029.55|1035.53|1032.73|1031.92|1029.12|0
1642740300000|2022-01-21 04:45:00|1032.56|1029.76|1030.43|1027.63|1033.3|1030.5|1029.37|1026.57|0
1642740600000|2022-01-21 04:50:00|1030.53|1027.73|1031.17|1028.37|1031.92|1029.12|1029.36|1026.56|0
1642740900000|2022-01-21 04:55:00|1031.28|1028.48|1030.95|1028.15|1033.51|1030.71|1030.85|1028.05|0
1642741200000|2022-01-21 05:00:00|1031.28|1028.48|1033.62|1030.82|1034.26|1031.46|1030.42|1027.62|0
1642741500000|2022-01-21 05:05:00|1033.4|1030.6|1034.89|1032.09|1035.32|1032.52|1031.06|1028.26|0
1642741800000|2022-01-21 05:10:00|1035.11|1032.31|1032.76|1029.96|1035.96|1033.16|1032.34|1029.54|0
1642742100000|2022-01-21 05:15:00|1032.55|1029.75|1032.33|1029.53|1033.19|1030.39|1030.42|1027.62|0
1642742400000|2022-01-21 05:20:00|1032.22|1029.42|1035.31|1032.51|1035.31|1032.51|1032.12|1029.32|0
1642742700000|2022-01-21 05:25:00|1034.56|1031.76|1031.69|1028.89|1035.74|1032.94|1031.69|1028.89|0
1642743000000|2022-01-21 05:30:00|1032.12|1029.32|1036.16|1033.36|1037.02|1034.22|1032.12|1029.32|0
1642743300000|2022-01-21 05:35:00|1036.38|1033.58|1037.65|1034.85|1037.87|1035.07|1036.38|1033.58|0
1642743600000|2022-01-21 05:40:00|1037.44|1034.64|1040.96|1038.16|1041.28|1038.48|1036.9|1034.1|0
1642743900000|2022-01-21 05:45:00|1040.85|1038.05|1042.13|1039.33|1043.63|1040.83|1040.85|1038.05|0
1642744200000|2022-01-21 05:50:00|1042.35|1039.55|1041.7|1038.9|1043.41|1040.61|1041.49|1038.69|0
1642744500000|2022-01-21 05:55:00|1041.81|1039.01|1040.95|1038.15|1042.99|1040.19|1038.93|1036.13|0
1642744800000|2022-01-21 06:00:00|1040.74|1037.94|1037.52|1034.72|1041.26|1038.46|1036.78|1033.98|0
1642745100000|2022-01-21 06:05:00|1037.84|1035.04|1037.42|1034.62|1038.06|1035.26|1036.14|1033.34|0
1642745400000|2022-01-21 06:10:00|1037.73|1034.93|1039.02|1036.22|1039.55|1036.75|1036.67|1033.87|0
1642745700000|2022-01-21 06:15:00|1039.23|1036.43|1040.18|1037.38|1041.89|1039.09|1038.69|1035.89|0
1642746000000|2022-01-21 06:20:00|1039.87|1037.07|1043.91|1041.11|1044.56|1041.76|1039.76|1036.96|0
1642746300000|2022-01-21 06:25:00|1043.8|1041|1042.63|1039.83|1045.19|1042.39|1041.78|1038.98|0
1642746600000|2022-01-21 06:30:00|1044.34|1041.54|1047.11|1044.31|1047.32|1044.52|1042.42|1039.62|0
1642746900000|2022-01-21 06:35:00|1046.9|1044.1|1047.75|1044.95|1048.18|1045.38|1044.76|1041.96|0
1642747200000|2022-01-21 06:40:00|1047.54|1044.74|1047.42|1044.62|1050.1|1047.3|1047.32|1044.52|0
1642747500000|2022-01-21 06:45:00|1047.53|1044.73|1046.25|1043.45|1050.52|1047.72|1046.25|1043.45|0
1642747800000|2022-01-21 06:50:00|1046.35|1043.55|1043.29|1040.49|1046.35|1043.55|1042.41|1039.61|0
1642748100000|2022-01-21 06:55:00|1043.18|1040.38|1045.1|1042.3|1046.07|1043.27|1042.86|1040.06|0
1642748400000|2022-01-21 07:00:00|1044.36|1041.56|1040.19|1037.39|1044.57|1041.77|1040.09|1037.29|0
1642748700000|2022-01-21 07:05:00|1040.3|1037.5|1048.09|1045.29|1048.63|1045.83|1039.02|1036.22|0
1642749000000|2022-01-21 07:10:00|1047.87|1045.07|1050.33|1047.53|1051.4|1048.6|1046.7|1043.9|0
1642749300000|2022-01-21 07:15:00|1050.76|1047.96|1049.48|1046.68|1051.62|1048.82|1048.72|1045.92|0
1642749600000|2022-01-21 07:20:00|1049.58|1046.78|1052.9|1050.1|1053.75|1050.95|1049.05|1046.25|0
1642749900000|2022-01-21 07:25:00|1052.68|1049.88|1056.85|1054.05|1057.18|1054.38|1052.68|1049.88|0
1642750200000|2022-01-21 07:30:00|1056.64|1053.84|1051.22|1048.42|1057.07|1054.27|1051.22|1048.42|0
1642750500000|2022-01-21 07:35:00|1051.01|1048.21|1049.29|1046.49|1053.15|1050.35|1048.97|1046.17|0
1642750800000|2022-01-21 07:40:00|1049.51|1046.71|1050.57|1047.77|1052.29|1049.49|1049.08|1046.28|0
1642751100000|2022-01-21 07:45:00|1050.79|1047.99|1052.5|1049.7|1052.93|1050.13|1048.86|1046.06|0
1642751400000|2022-01-21 07:50:00|1052.71|1049.91|1052.71|1049.91|1054.53|1051.73|1052.5|1049.7|0
1642751700000|2022-01-21 07:55:00|1052.93|1050.13|1053.35|1050.55|1053.35|1050.55|1050.36|1047.56|0
1642752000000|2022-01-21 08:00:00|1052.71|1049.91|1052.49|1049.69|1053.99|1051.19|1049.07|1046.27|0
1642752300000|2022-01-21 08:05:00|1052.51|1050.11|1053.58|1051.18|1057.01|1054.61|1052.29|1049.89|0
1642752600000|2022-01-21 08:10:00|1053.79|1051.39|1046.09|1043.69|1053.79|1051.39|1045.66|1043.26|0
1642752900000|2022-01-21 08:15:00|1044.8|1042.4|1042.88|1040.48|1047.37|1044.97|1042.02|1039.62|0
1642753200000|2022-01-21 08:20:00|1042.66|1040.26|1045.01|1042.61|1046.08|1043.68|1042.02|1039.62|0
1642753500000|2022-01-21 08:25:00|1044.8|1042.4|1049.93|1047.53|1050.36|1047.96|1044.16|1041.76|0
1642753800000|2022-01-21 08:30:00|1049.5|1047.1|1053.14|1050.74|1053.35|1050.95|1047.15|1044.75|0
1642754100000|2022-01-21 08:35:00|1052.28|1049.88|1049.07|1046.67|1054.64|1052.24|1048.43|1046.03|0
1642754400000|2022-01-21 08:40:00|1049.5|1047.1|1047.78|1045.38|1050.78|1048.38|1047.36|1044.96|0
1642754700000|2022-01-21 08:45:00|1048|1045.6|1046.5|1044.1|1048.53|1046.13|1042.44|1040.04|0
1642755000000|2022-01-21 08:50:00|1046.71|1044.31|1051.95|1049.55|1052.28|1049.88|1045.43|1043.03|0
1642755300000|2022-01-21 08:55:00|1052.28|1049.88|1053.13|1050.73|1053.77|1051.37|1050.78|1048.38|0
1642755600000|2022-01-21 09:00:00|1052.92|1050.52|1050.99|1048.59|1053.77|1051.37|1049.06|1046.66|0
1642755900000|2022-01-21 09:05:00|1051.41|1049.01|1047.99|1045.59|1053.77|1051.37|1047.13|1044.73|0
1642756200000|2022-01-21 09:10:00|1047.77|1045.37|1045.39|1042.99|1047.99|1045.59|1044.54|1042.14|0
1642756500000|2022-01-21 09:15:00|1045.18|1042.78|1045.92|1043.52|1046.57|1044.17|1044.32|1041.92|0
1642756800000|2022-01-21 09:20:00|1046.68|1044.28|1049.77|1047.37|1050.74|1048.34|1046.03|1043.63|0
1642757100000|2022-01-21 09:25:00|1049.67|1047.27|1053.1|1050.7|1053.1|1050.7|1049.67|1047.27|0
1642757400000|2022-01-21 09:30:00|1053.2|1050.8|1052|1049.6|1054.92|1052.52|1051.79|1049.39|0
1642757700000|2022-01-21 09:35:00|1051.89|1049.49|1050.29|1047.89|1053.07|1050.67|1049|1046.6|0
1642758000000|2022-01-21 09:40:00|1050.18|1047.78|1052|1049.6|1053.6|1051.2|1049.22|1046.82|0
1642758300000|2022-01-21 09:45:00|1052.1|1049.7|1053.71|1051.31|1053.71|1051.31|1052|1049.6|0
1642758600000|2022-01-21 09:50:00|1053.6|1051.2|1056.5|1054.1|1057.57|1055.17|1053.17|1050.77|0
1642758900000|2022-01-21 09:55:00|1056.6|1054.2|1056.28|1053.88|1057.57|1055.17|1056.07|1053.67|0
1642759200000|2022-01-21 10:00:00|1056.17|1053.77|1053.81|1051.41|1056.71|1054.31|1053.06|1050.66|0
1642759500000|2022-01-21 10:05:00|1053.59|1051.19|1053.38|1050.98|1056.49|1054.09|1053.38|1050.98|0
1642759800000|2022-01-21 10:10:00|1053.27|1050.87|1052.42|1050.02|1054.56|1052.16|1051.99|1049.59|0
1642760100000|2022-01-21 10:15:00|1052.84|1050.44|1058.85|1056.45|1059.71|1057.31|1052.63|1050.23|0
1642760400000|2022-01-21 10:20:00|1058.63|1056.23|1057.58|1055.18|1060.48|1058.08|1057.37|1054.97|0
1642760700000|2022-01-21 10:25:00|1057.8|1055.4|1057.8|1055.4|1058.66|1056.26|1056.72|1054.32|0
1642761000000|2022-01-21 10:30:00|1057.68|1055.28|1055.65|1053.25|1058.01|1055.61|1055.65|1053.25|0
1642761300000|2022-01-21 10:35:00|1055.98|1053.58|1057.43|1055.03|1058.93|1056.53|1055.98|1053.58|0
1642761600000|2022-01-21 10:40:00|1057.64|1055.24|1058.93|1056.53|1059.14|1056.74|1057|1054.6|0
1642761900000|2022-01-21 10:45:00|1059.14|1056.74|1056.99|1054.59|1059.14|1056.74|1055.71|1053.31|0
1642762200000|2022-01-21 10:50:00|1057.42|1055.02|1055.49|1053.09|1058.28|1055.88|1055.49|1053.09|0
1642762500000|2022-01-21 10:55:00|1055.38|1052.98|1058.06|1055.66|1058.38|1055.98|1054.42|1052.02|0
1642762800000|2022-01-21 11:00:00|1057.85|1055.45|1055.38|1052.98|1057.85|1055.45|1054.41|1052.01|0
1642763100000|2022-01-21 11:05:00|1055.27|1052.87|1047.56|1045.16|1055.7|1053.3|1046.27|1043.87|0
1642763400000|2022-01-21 11:10:00|1048.09|1045.69|1046.91|1044.51|1049.58|1047.18|1046.06|1043.66|0
1642763700000|2022-01-21 11:15:00|1047.13|1044.73|1042.09|1039.69|1047.34|1044.94|1040.38|1037.98|0
1642764000000|2022-01-21 11:20:00|1041.99|1039.59|1038.46|1036.06|1043.59|1041.19|1038.36|1035.96|0
1642764300000|2022-01-21 11:25:00|1038.57|1036.17|1041.73|1039.33|1042.05|1039.65|1037.66|1035.26|0
1642764600000|2022-01-21 11:30:00|1041.84|1039.44|1039.06|1036.66|1041.84|1039.44|1037.99|1035.59|0
1642764900000|2022-01-21 11:35:00|1038.95|1036.55|1045.57|1043.17|1046.54|1044.14|1038.95|1036.55|0
1642765200000|2022-01-21 11:40:00|1045.78|1043.38|1043.33|1040.93|1045.78|1043.38|1041.29|1038.89|0
1642765500000|2022-01-21 11:45:00|1043|1040.6|1040.33|1037.93|1043.54|1041.14|1038.3|1035.9|0
1642765800000|2022-01-21 11:50:00|1040.55|1038.15|1041.19|1038.79|1041.62|1039.22|1038.62|1036.22|0
1642766100000|2022-01-21 11:55:00|1040.97|1038.57|1045.89|1043.49|1046.96|1044.56|1040.97|1038.57|0
1642766400000|2022-01-21 12:00:00|1046.1|1043.7|1040.33|1037.93|1046.32|1043.92|1039.9|1037.5|0
1642766700000|2022-01-21 12:05:00|1040.11|1037.71|1036.06|1033.66|1041.18|1038.78|1034.78|1032.38|0
1642767000000|2022-01-21 12:10:00|1035.95|1033.55|1035.84|1033.44|1036.7|1034.3|1032.22|1029.82|0
1642767300000|2022-01-21 12:15:00|1036.27|1033.87|1040.32|1037.92|1041.82|1039.42|1036.05|1033.65|0
1642767600000|2022-01-21 12:20:00|1040.42|1038.02|1041.18|1038.78|1043.1|1040.7|1040.32|1037.92|0
1642767900000|2022-01-21 12:25:00|1041.82|1039.42|1038.82|1036.42|1041.82|1039.42|1038.18|1035.78|0
1642768200000|2022-01-21 12:30:00|1038.61|1036.21|1036.7|1034.3|1039.46|1037.06|1035|1032.6|0
1642768500000|2022-01-21 12:35:00|1036.49|1034.09|1042.01|1039.61|1042.32|1039.92|1035.85|1033.45|0
1642768800000|2022-01-21 12:40:00|1041.79|1039.39|1037.74|1035.34|1041.79|1039.39|1037.1|1034.7|0
1642769100000|2022-01-21 12:45:00|1037.62|1035.22|1037.52|1035.12|1039.97|1037.57|1036.46|1034.06|0
1642769400000|2022-01-21 12:50:00|1037.73|1035.33|1035.27|1032.87|1039.87|1037.47|1034.96|1032.56|0
1642769700000|2022-01-21 12:55:00|1035.17|1032.77|1037.73|1035.33|1037.94|1035.54|1033.04|1030.64|0
1642770000000|2022-01-21 13:00:00|1037.94|1035.54|1034.95|1032.55|1038.16|1035.76|1034.32|1031.92|0
1642770300000|2022-01-21 13:05:00|1035.17|1032.77|1038.58|1036.18|1038.58|1036.18|1035.17|1032.77|0
1642770600000|2022-01-21 13:10:00|1038.79|1036.39|1036.66|1034.26|1039.22|1036.82|1033.89|1031.49|0
1642770900000|2022-01-21 13:15:00|1036.44|1034.04|1039.22|1036.82|1039.22|1036.82|1033.25|1030.85|0
1642771200000|2022-01-21 13:20:00|1039.43|1037.03|1041.14|1038.74|1042.42|1040.02|1038.89|1036.49|0
1642771500000|2022-01-21 13:25:00|1041.35|1038.95|1040.17|1037.77|1042.2|1039.8|1040.07|1037.67|0
1642771800000|2022-01-21 13:30:00|1040.28|1037.88|1036.01|1033.61|1040.92|1038.52|1036.01|1033.61|0
1642772100000|2022-01-21 13:35:00|1035.69|1033.29|1043.05|1040.65|1043.05|1040.65|1035.69|1033.29|0
1642772400000|2022-01-21 13:40:00|1042.2|1039.8|1041.55|1039.15|1043.48|1041.08|1039.21|1036.81|0
1642772700000|2022-01-21 13:45:00|1041.13|1038.73|1039.63|1037.23|1041.66|1039.26|1039.42|1037.02|0
1642773000000|2022-01-21 13:50:00|1040.27|1037.87|1038.99|1036.59|1041.77|1039.37|1038.56|1036.16|0
1642773300000|2022-01-21 13:55:00|1039.09|1036.69|1039.41|1037.01|1040.06|1037.66|1037.71|1035.31|0
1642773600000|2022-01-21 14:00:00|1039.63|1037.23|1038.13|1035.73|1041.97|1039.57|1038.13|1035.73|0
1642773900000|2022-01-21 14:05:00|1037.92|1035.52|1030.98|1028.58|1037.92|1035.52|1030.03|1027.63|0
1642774200000|2022-01-21 14:10:00|1030.67|1028.27|1033.22|1030.82|1033.44|1031.04|1029.6|1027.2|0
1642774500000|2022-01-21 14:15:00|1033.44|1031.04|1031.94|1029.54|1034.71|1032.31|1030.66|1028.26|0
1642774800000|2022-01-21 14:20:00|1032.16|1029.76|1036.63|1034.23|1036.63|1034.23|1030.88|1028.48|0
1642775100000|2022-01-21 14:25:00|1037.48|1035.08|1047.2|1044.8|1047.31|1044.91|1037.27|1034.87|0
1642775400000|2022-01-21 14:30:00|1049.66|1047.26|1054.92|1052.52|1056.64|1054.24|1042.18|1039.78|0
1642775700000|2022-01-21 14:35:00|1053.85|1051.45|1044.74|1042.34|1055.57|1053.17|1042.93|1040.53|0
1642776000000|2022-01-21 14:40:00|1043.57|1041.17|1031.83|1029.43|1044.86|1042.46|1031.41|1029.01|0
1642776300000|2022-01-21 14:45:00|1032.05|1029.65|1043.14|1040.74|1048.49|1046.09|1030.44|1028.04|0
1642776600000|2022-01-21 14:50:00|1041.65|1039.25|1033.16|1030.76|1045.71|1043.31|1030.26|1027.86|0
1642776900000|2022-01-21 14:55:00|1031.67|1029.27|1032.95|1030.55|1035.51|1033.11|1028.26|1025.86|0
1642777200000|2022-01-21 15:00:00|1031.46|1029.06|1022.69|1020.29|1037.21|1034.81|1021.54|1019.14|0
1642777500000|2022-01-21 15:05:00|1022.91|1020.51|1026.41|1024.01|1032.28|1029.88|1022.48|1020.08|0
1642777800000|2022-01-21 15:10:00|1025.03|1022.63|1016.51|1014.11|1025.03|1022.63|1014.18|1011.78|0
1642778100000|2022-01-21 15:15:00|1016.08|1013.68|1015.87|1013.47|1021.39|1018.99|1014.91|1012.51|0
1642778400000|2022-01-21 15:20:00|1015.66|1013.26|1018.23|1015.83|1020.56|1018.16|1004.07|1001.67|0
1642778700000|2022-01-21 15:25:00|1017.59|1015.19|1023.25|1020.85|1031.82|1029.42|1017.59|1015.19|0
1642779000000|2022-01-21 15:30:00|1024.31|1021.91|1044.12|1041.72|1045.83|1043.43|1020.91|1018.51|0
1642779300000|2022-01-21 15:35:00|1043.91|1041.51|1036.63|1034.23|1051.39|1048.99|1036.21|1033.81|0
1642779600000|2022-01-21 15:40:00|1035.35|1032.95|1040.23|1037.83|1040.23|1037.83|1030.02|1027.62|0
1642779900000|2022-01-21 15:45:00|1040.01|1037.61|1047.49|1045.09|1047.92|1045.52|1033.83|1031.43|0
1642780200000|2022-01-21 15:50:00|1049.95|1047.55|1058.02|1055.62|1060.57|1058.17|1049.63|1047.23|0
1642780500000|2022-01-21 15:55:00|1056.95|1054.55|1051.46|1049.06|1058.76|1056.36|1045.9|1043.5|0
1642780800000|2022-01-21 16:00:00|1051.25|1048.85|1047.61|1045.21|1052.54|1050.14|1043.97|1041.57|0
1642781100000|2022-01-21 16:05:00|1048.25|1045.85|1059.18|1056.78|1061.33|1058.93|1047.39|1044.99|0
1642781400000|2022-01-21 16:10:00|1059.4|1057|1050.39|1047.99|1059.61|1057.21|1048.67|1046.27|0
1642781700000|2022-01-21 16:15:00|1051.46|1049.06|1055.15|1052.75|1056.87|1054.47|1049.15|1046.75|0
1642782000000|2022-01-21 16:20:00|1054.94|1052.54|1064.18|1061.78|1067.62|1065.22|1052.36|1049.96|0
1642782300000|2022-01-21 16:25:00|1063.96|1061.56|1062.52|1060.12|1064.82|1062.42|1057.35|1054.95|0
1642782600000|2022-01-21 16:30:00|1061.65|1059.25|1057.14|1054.74|1061.65|1059.25|1050.48|1048.08|0
1642782900000|2022-01-21 16:35:00|1057.78|1055.38|1042|1039.6|1058.86|1056.46|1041.47|1039.07|0
1642783200000|2022-01-21 16:40:00|1042.11|1039.71|1041.25|1038.85|1044.04|1041.64|1039.33|1036.93|0
1642783500000|2022-01-21 16:45:00|1042.33|1039.93|1037.02|1034.62|1043.61|1041.21|1031.63|1029.23|0
1642783800000|2022-01-21 16:50:00|1036.38|1033.98|1030.83|1028.43|1039.16|1036.76|1029.33|1026.93|0
1642784100000|2022-01-21 16:55:00|1030.19|1027.79|1036.8|1034.4|1038.08|1035.68|1030.19|1027.79|0
1642784400000|2022-01-21 17:00:00|1037.01|1034.61|1035.62|1033.22|1039.79|1037.39|1032.32|1029.92|0
1642784700000|2022-01-21 17:05:00|1034.88|1032.48|1034.66|1032.26|1041.07|1038.67|1033.6|1031.2|0
1642785000000|2022-01-21 17:10:00|1034.87|1032.47|1030.6|1028.2|1035.73|1033.33|1026.13|1023.73|0
1642785300000|2022-01-21 17:15:00|1030.18|1027.78|1027.19|1024.79|1033.38|1030.98|1024.64|1022.24|0
1642785600000|2022-01-21 17:20:00|1026.34|1023.94|1030.52|1028.12|1030.52|1028.12|1022.66|1020.26|0
1642785900000|2022-01-21 17:25:00|1030.3|1027.9|1029.02|1026.62|1035|1032.6|1027.96|1025.56|0
1642786200000|2022-01-21 17:30:00|1028.81|1026.41|1029.66|1027.26|1030.73|1028.33|1025.18|1022.78|0
1642786500000|2022-01-21 17:35:00|1031.37|1028.97|1026.46|1024.06|1035|1032.6|1020.92|1018.52|0
1642786800000|2022-01-21 17:40:00|1026.25|1023.85|1024.33|1021.93|1030.73|1028.33|1023.69|1021.29|0
1642787100000|2022-01-21 17:45:00|1023.69|1021.29|1018.58|1016.18|1029.66|1027.26|1018.15|1015.75|0
1642787400000|2022-01-21 17:50:00|1018.89|1016.49|1019.85|1017.45|1022.62|1020.22|1017.3|1014.9|0
1642787700000|2022-01-21 17:55:00|1019|1016.6|1022.4|1020|1024.96|1022.56|1016.45|1014.05|0
1642788000000|2022-01-21 18:00:00|1021.87|1019.47|1020.7|1018.3|1027.09|1024.69|1019|1016.6|0
1642788300000|2022-01-21 18:05:00|1021.12|1018.72|1021.34|1018.94|1024.53|1022.13|1019.63|1017.23|0
1642788600000|2022-01-21 18:10:00|1022.4|1020|1031.99|1029.59|1033.92|1031.52|1021.86|1019.46|0
1642788900000|2022-01-21 18:15:00|1031.14|1028.74|1022.18|1019.78|1031.78|1029.38|1020.27|1017.87|0
1642789200000|2022-01-21 18:20:00|1021.97|1019.57|1013.8|1011.4|1021.97|1019.57|1012.74|1010.34|0
1642789500000|2022-01-21 18:25:00|1013.69|1011.29|1016.14|1013.74|1018.9|1016.5|1011.89|1009.49|0
1642789800000|2022-01-21 18:30:00|1015.71|1013.31|1020.17|1017.77|1023.15|1020.75|1014.23|1011.83|0
1642790100000|2022-01-21 18:35:00|1019.96|1017.56|1024|1021.6|1028.79|1026.39|1017.2|1014.8|0
1642790400000|2022-01-21 18:40:00|1024.43|1022.03|1026.55|1024.15|1029.97|1027.57|1023.25|1020.85|0
1642790700000|2022-01-21 18:45:00|1026.66|1024.26|1026.11|1023.71|1027.93|1025.53|1019.74|1017.34|0
1642791000000|2022-01-21 18:50:00|1025.05|1022.65|1026.75|1024.35|1031.65|1029.25|1023.35|1020.95|0
1642791300000|2022-01-21 18:55:00|1026.54|1024.14|1018.24|1015.84|1027.39|1024.99|1015.06|1012.66|0
1642791600000|2022-01-21 19:00:00|1018.03|1015.63|1021.43|1019.03|1022.49|1020.09|1016.97|1014.57|0
1642791900000|2022-01-21 19:05:00|1021|1018.6|1019.3|1016.9|1027.6|1025.2|1019.3|1016.9|0
1642792200000|2022-01-21 19:10:00|1019.83|1017.43|1020.36|1017.96|1023.98|1021.58|1018.34|1015.94|0
1642792500000|2022-01-21 19:15:00|1020.04|1017.64|1019.51|1017.11|1024.61|1022.21|1019.09|1016.69|0
1642792800000|2022-01-21 19:20:00|1020.15|1017.75|1024.61|1022.21|1025.04|1022.64|1016.32|1013.92|0
1642793100000|2022-01-21 19:25:00|1024.18|1021.78|1010.59|1008.19|1024.18|1021.78|1009.75|1007.35|0
1642793400000|2022-01-21 19:30:00|1010.38|1007.98|1011.02|1008.62|1012.71|1010.31|1008.05|1005.65|0
1642793700000|2022-01-21 19:35:00|1010.91|1008.51|1015.47|1013.07|1016.53|1014.13|1007.41|1005.01|0
1642794000000|2022-01-21 19:40:00|1015.26|1012.86|1012.5|1010.1|1018.65|1016.25|1011.65|1009.25|0
1642794300000|2022-01-21 19:45:00|1012.28|1009.88|1014.83|1012.43|1016.1|1013.7|1012.07|1009.67|0
1642794600000|2022-01-21 19:50:00|1014.61|1012.21|1008.47|1006.07|1014.61|1012.21|1007.2|1004.8|0
1642794900000|2022-01-21 19:55:00|1008.25|1005.85|998.52|996.12|1009.52|1007.12|998.52|996.12|0
1642795200000|2022-01-21 20:00:00|999.37|996.97|995.97|993.57|1003.17|1000.77|994.49|992.09|0
1642795500000|2022-01-21 20:05:00|996.18|993.78|991.75|989.35|996.18|993.78|989.43|987.03|0
1642795800000|2022-01-21 20:10:00|991.54|989.14|992.38|989.98|993.01|990.61|986.59|984.19|0
1642796100000|2022-01-21 20:15:00|991.75|989.35|997.44|995.04|1002.51|1000.11|987.64|985.24|0
1642796400000|2022-01-21 20:20:00|997.33|994.93|992.59|990.19|997.33|994.93|988.8|986.4|0
1642796700000|2022-01-21 20:25:00|992.38|989.98|987.74|985.34|993.01|990.61|983.11|980.71|0
1642797000000|2022-01-21 20:30:00|987.11|984.71|991.53|989.13|996.59|994.19|986.69|984.29|0
1642797300000|2022-01-21 20:35:00|991.32|988.92|998.28|995.88|998.49|996.09|991.32|988.92|0
1642797600000|2022-01-21 20:40:00|997.86|995.46|1000.6|998.2|1009.49|1007.09|997.86|995.46|0
1642797900000|2022-01-21 20:45:00|999.54|997.14|1001.65|999.25|1003.98|1001.58|995.11|992.71|0
1642798200000|2022-01-21 20:50:00|1001.02|998.62|986.68|984.28|1001.02|998.62|985.84|983.44|0
1642798500000|2022-01-21 20:55:00|988.36|985.96|987.18|984.78|999.79|997.39|987.1|984.7|0
1642798800000|2022-01-21 21:00:00|988.23|985.83|988.01|985.61|990.54|988.14|984.45|982.05|0
1642799100000|2022-01-21 21:05:00|988.22|985.82|984.02|981.62|989.48|987.08|983.6|981.2|0
1642799400000|2022-01-21 21:10:00|984.44|982.04|984.65|982.25|985.91|983.51|981.93|979.53|0
1643011500000|2022-01-24 08:05:00|1006.68|1004.28|1007.84|1005.44|1007.94|1005.54|1003.72|1001.32|0
1643011800000|2022-01-24 08:10:00|1007.31|1004.91|1011.65|1009.25|1012.28|1009.88|1007|1004.6|0
1643012100000|2022-01-24 08:15:00|1010.8|1008.4|1014.19|1011.79|1015.99|1013.59|1010.8|1008.4|0
1643012400000|2022-01-24 08:20:00|1013.98|1011.58|1013.76|1011.36|1016.09|1013.69|1013.55|1011.15|0
1643012700000|2022-01-24 08:25:00|1013.55|1011.15|1013.97|1011.57|1014.82|1012.42|1011.01|1008.61|0
1643013000000|2022-01-24 08:30:00|1014.4|1012|1010.79|1008.39|1015.03|1012.63|1010.58|1008.18|0
1643013300000|2022-01-24 08:35:00|1010.68|1008.28|1011.43|1009.03|1011.95|1009.55|1009.1|1006.7|0
1643013600000|2022-01-24 08:40:00|1011.21|1008.81|1006.98|1004.58|1012.48|1010.08|1006.98|1004.58|0
1643013900000|2022-01-24 08:45:00|1006.77|1004.37|1008.88|1006.48|1011.85|1009.45|1006.14|1003.74|0
1643014200000|2022-01-24 08:50:00|1008.46|1006.06|1003.81|1001.41|1008.88|1006.48|1003.6|1001.2|0
1643014500000|2022-01-24 08:55:00|1003.39|1000.99|1000.01|997.61|1004.23|1001.83|999.38|996.98|0
1643014800000|2022-01-24 09:00:00|999.69|997.29|1001.48|999.08|1001.48|999.08|998.84|996.44|0
1643015100000|2022-01-24 09:05:00|1001.27|998.87|1001.69|999.29|1003.9|1001.5|998.74|996.34|0
1643015400000|2022-01-24 09:10:00|1001.06|998.66|1000|997.6|1001.79|999.39|998.53|996.13|0
1643015700000|2022-01-24 09:15:00|1000.21|997.81|996.42|994.02|1000.21|997.81|995.99|993.59|0
1643016000000|2022-01-24 09:20:00|996.63|994.23|993.67|991.27|996.73|994.33|992.62|990.22|0
1643016300000|2022-01-24 09:25:00|994.1|991.7|997.98|995.58|999.04|996.64|993.55|991.15|0
1643016600000|2022-01-24 09:30:00|997.56|995.16|997.77|995.37|999.67|997.27|997.24|994.84|0
1643016900000|2022-01-24 09:35:00|997.98|995.58|997.14|994.74|1000.3|997.9|996.93|994.53|0
1643017200000|2022-01-24 09:40:00|997.03|994.63|997.13|994.73|999.24|996.84|995.66|993.26|0
1643017500000|2022-01-24 09:45:00|996.92|994.52|996.71|994.31|996.92|994.52|993.13|990.73|0
1643017800000|2022-01-24 09:50:00|996.92|994.52|997.34|994.94|1000.5|998.1|996.5|994.1|0
1643018100000|2022-01-24 09:55:00|997.76|995.36|997.13|994.73|999.02|996.62|995.76|993.36|0
1643018400000|2022-01-24 10:00:00|997.02|994.62|992.29|989.89|997.13|994.73|991.44|989.04|0
1643018700000|2022-01-24 10:05:00|992.92|990.52|987.13|984.73|994.07|991.67|986.92|984.52|0
1643019000000|2022-01-24 10:10:00|986.92|984.52|983.46|981.06|987.03|984.63|981.99|979.59|0
1643019300000|2022-01-24 10:15:00|983.25|980.85|981.66|979.26|985.15|982.75|979.68|977.28|0
1643019600000|2022-01-24 10:20:00|981.35|978.95|974.34|971.94|984.29|981.89|974.24|971.84|0
1643019900000|2022-01-24 10:25:00|974.44|972.04|973.61|971.21|977.58|975.18|972.98|970.58|0
1643020200000|2022-01-24 10:30:00|973.4|971|976.11|973.71|978.83|976.43|970.99|968.59|0
1643020500000|2022-01-24 10:35:00|976.32|973.92|974.86|972.46|977.37|974.97|974.02|971.62|0
1643020800000|2022-01-24 10:40:00|974.65|972.25|967.75|965.35|976.11|973.71|964.94|962.54|0
1643021100000|2022-01-24 10:45:00|967.96|965.56|968.59|966.19|972.35|969.95|966.08|963.68|0
1643021400000|2022-01-24 10:50:00|969.21|966.81|970.46|968.06|970.88|968.48|966.6|964.2|0
1643021700000|2022-01-24 10:55:00|970.05|967.65|975.35|972.95|978.17|975.77|969.63|967.23|0
1643022000000|2022-01-24 11:00:00|975.56|973.16|975.56|973.16|978.07|975.67|973.68|971.28|0
1643022300000|2022-01-24 11:05:00|975.45|973.05|982.05|979.65|982.05|979.65|975.35|972.95|0
1643022600000|2022-01-24 11:10:00|981.84|979.44|984.14|981.74|984.14|981.74|981.84|979.44|0
1643022900000|2022-01-24 11:15:00|983.93|981.53|975.76|973.36|985.61|983.21|975.55|973.15|0
1643023200000|2022-01-24 11:20:00|975.97|973.57|979.53|977.13|979.74|977.34|975.03|972.63|0
1643023500000|2022-01-24 11:25:00|979.74|977.34|974.92|972.52|981.41|979.01|973.88|971.48|0
1643023800000|2022-01-24 11:30:00|974.51|972.11|975.13|972.73|975.97|973.57|973.88|971.48|0
1643024100000|2022-01-24 11:35:00|974.92|972.52|979.31|976.91|979.94|977.54|973.46|971.06|0
1643024400000|2022-01-24 11:40:00|979.52|977.12|979.31|976.91|982.45|980.05|978.68|976.28|0
1643024700000|2022-01-24 11:45:00|979.52|977.12|983.92|981.52|985.07|982.67|979.31|976.91|0
1643025000000|2022-01-24 11:50:00|984.02|981.62|981.36|978.96|986.02|983.62|981.36|978.96|0
1643025300000|2022-01-24 11:55:00|981.25|978.85|983.04|980.64|983.25|980.85|980.52|978.12|0
1643025600000|2022-01-24 12:00:00|983.88|981.48|975.8|973.4|985.23|982.83|975.8|973.4|0
1643025900000|2022-01-24 12:05:00|976.12|973.72|976.18|973.78|979.89|977.49|973.06|970.66|0
1643026200000|2022-01-24 12:10:00|976.59|974.19|975.96|973.56|978.27|975.87|974.29|971.89|0
1643026500000|2022-01-24 12:15:00|976.17|973.77|976.48|974.08|979.62|977.22|975.13|972.73|0
1643026800000|2022-01-24 12:20:00|976.38|973.98|975.54|973.14|976.38|973.98|971.67|969.27|0
1643027100000|2022-01-24 12:25:00|975.75|973.35|976.06|973.66|978.68|976.28|975.22|972.82|0
1643027400000|2022-01-24 12:30:00|975.75|973.35|971.36|968.96|979.09|976.69|971.36|968.96|0
1643027700000|2022-01-24 12:35:00|971.57|969.17|971.57|969.17|974.49|972.09|970.73|968.33|0
1643028000000|2022-01-24 12:40:00|971.78|969.38|967.19|964.79|971.99|969.59|967.19|964.79|0
1643028300000|2022-01-24 12:45:00|967.39|964.99|969.06|966.66|971.98|969.58|967.39|964.99|0
1643028600000|2022-01-24 12:50:00|969.27|966.87|968.74|966.34|969.48|967.08|966.14|963.74|0
1643028900000|2022-01-24 12:55:00|969.48|967.08|967.8|965.4|971.35|968.95|967.8|965.4|0
1643029200000|2022-01-24 13:00:00|967.6|965.2|962.9|960.5|967.6|965.2|959.03|956.63|0
1643029500000|2022-01-24 13:05:00|963.32|960.92|967.68|965.28|967.68|965.28|962.69|960.29|0
1643029800000|2022-01-24 13:10:00|967.06|964.66|964.98|962.58|967.48|965.08|962.48|960.08|0
1643030100000|2022-01-24 13:15:00|964.77|962.37|959.98|957.58|966.85|964.45|959.57|957.17|0
1643030400000|2022-01-24 13:20:00|960.4|958|954.38|951.98|960.81|958.41|953.96|951.56|0
1643030700000|2022-01-24 13:25:00|953.96|951.56|955.74|953.34|958.44|956.04|952.1|949.7|0
1643031000000|2022-01-24 13:30:00|955.54|953.14|952.64|950.24|955.64|953.24|951.6|949.2|0
1643031300000|2022-01-24 13:35:00|953.46|951.06|949.53|947.13|953.46|951.06|945.4|943|0
1643031600000|2022-01-24 13:40:00|950.56|948.16|950.42|948.02|952.48|950.08|946.91|944.51|0
1643031900000|2022-01-24 13:45:00|950.21|947.81|951.86|949.46|954.34|951.94|949.18|946.78|0
1643032200000|2022-01-24 13:50:00|951.03|948.63|949.63|947.23|954.59|952.19|949.63|947.23|0
1643032500000|2022-01-24 13:55:00|950.04|947.64|941.37|938.97|950.87|948.47|940.96|938.56|0
1643032800000|2022-01-24 14:00:00|938.9|936.5|939.2|936.8|940.02|937.62|932.9|930.5|0
1643033100000|2022-01-24 14:05:00|939.61|937.21|930.27|927.87|939.82|937.42|927.06|924.66|0
1643033400000|2022-01-24 14:10:00|930.06|927.66|939.71|937.31|940.12|937.72|929.24|926.84|0
1643033700000|2022-01-24 14:15:00|939.81|937.41|938.96|936.56|944.65|942.25|938.55|936.15|0
1643034000000|2022-01-24 14:20:00|938.86|936.46|937.52|935.12|939.17|936.77|934.65|932.25|0
1643034300000|2022-01-24 14:25:00|937.73|935.33|941.1|938.7|944.92|942.52|935.68|933.28|0
1643034600000|2022-01-24 14:30:00|940.48|938.08|942.33|939.93|945.41|943.01|931.67|929.27|0
1643034900000|2022-01-24 14:35:00|940.07|937.67|946.12|943.72|949.83|947.43|934.62|932.22|0
1643035200000|2022-01-24 14:40:00|947.57|945.17|928.81|924.49|951.69|949.29|927.79|923.47|0
1643035500000|2022-01-24 14:45:00|929.22|924.9|924.78|922.38|932.97|930.57|922.13|918.77|0
1643035800000|2022-01-24 14:50:00|924.99|922.59|920.91|918.51|925.62|923.22|912.75|910.35|0
1643036100000|2022-01-24 14:55:00|920.3|917.9|918.75|916.35|934.2|931.8|918.14|915.74|0
1643036400000|2022-01-24 15:00:00|917.53|915.13|911.33|908.93|929.86|927.46|910.31|907.91|0
1643036700000|2022-01-24 15:05:00|911.13|908.73|901.14|896.82|915.39|912.99|900.38|896.82|0
1643037000000|2022-01-24 15:10:00|899.93|895.61|908.93|905.57|910.17|907.77|891.83|889.43|0
1643037300000|2022-01-24 15:15:00|909.54|906.18|894.77|891.41|911.16|907.8|894.77|891.41|0
1643037600000|2022-01-24 15:20:00|894.67|891.31|917.27|913.91|917.27|913.91|894.57|891.21|0
1643037900000|2022-01-24 15:25:00|917.07|913.71|917.27|913.91|926.51|923.15|915.85|912.49|0
1643038200000|2022-01-24 15:30:00|917.57|914.21|923.5|920.14|932.5|929.14|917.27|913.91|0
1643038500000|2022-01-24 15:35:00|922.08|918.72|927.79|924.43|933.71|930.35|917.6|914.24|0
1643038800000|2022-01-24 15:40:00|926.77|923.41|931.78|928.42|932.5|929.14|921.15|917.79|0
1643039100000|2022-01-24 15:45:00|931.07|927.71|911.89|908.53|931.89|928.53|907.62|904.26|0
1643039400000|2022-01-24 15:50:00|911.58|908.22|922.04|918.68|922.25|918.89|907.14|903.78|0
1643039700000|2022-01-24 15:55:00|922.45|919.09|911.21|907.85|923.07|919.71|909.37|906.01|0
1643040000000|2022-01-24 16:00:00|910.69|907.33|905.88|903.48|911.21|908.58|904|901.6|0
1643040300000|2022-01-24 16:05:00|905.57|903.17|900.19|897.79|905.57|903.17|898.36|895.96|0
1643040600000|2022-01-24 16:10:00|900.39|897.99|896.7|894.3|902.83|900.43|893.69|891.29|0
1643040900000|2022-01-24 16:15:00|895.68|893.28|898.9|896.5|902.28|899.88|893.97|891.57|0
1643041200000|2022-01-24 16:20:00|899|896.6|897.98|895.58|907.94|905.54|897.17|894.77|0
1643041500000|2022-01-24 16:25:00|899.81|897.41|903.87|901.47|903.87|901.47|895.24|892.84|0
1643041800000|2022-01-24 16:30:00|904.07|901.67|899.81|897.41|906.2|903.8|897.17|894.77|0
1643042100000|2022-01-24 16:35:00|899.4|897|892.28|889.88|901.73|899.33|887.25|884.85|0
1643042400000|2022-01-24 16:40:00|892.49|890.09|883.68|880.32|893.09|890.69|880.18|877.78|0
1643042700000|2022-01-24 16:45:00|884.29|880.93|869.75|866.39|887.63|884.27|869.65|866.29|0
1643043000000|2022-01-24 16:50:00|868.15|864.79|886.01|882.65|886.21|882.85|868.15|864.79|0
1643043300000|2022-01-24 16:55:00|886.21|882.85|890.77|888.37|890.77|888.37|883.52|880.64|0
1643043600000|2022-01-24 17:00:00|890.66|888.26|878.99|876.59|890.66|888.26|878.29|875.89|0
1643043900000|2022-01-24 17:05:00|878.89|876.49|871.81|869.41|883.54|881.14|870.41|868.01|0
1643044200000|2022-01-24 17:10:00|872.01|869.61|866.54|864.14|876.62|874.22|860.82|858.42|0
1643044500000|2022-01-24 17:15:00|866.34|863.94|860.89|858.49|866.34|863.94|853.8|851.4|0
1643044800000|2022-01-24 17:20:00|858.01|855.61|863.67|861.27|872.62|870.22|857.41|855.01|0
1643045100000|2022-01-24 17:25:00|864.46|862.06|870.03|867.63|874.41|872.01|855.93|853.53|0
1643045400000|2022-01-24 17:30:00|869.83|867.43|869.92|867.52|872.22|869.82|864.46|862.06|0
1643045700000|2022-01-24 17:35:00|870.62|868.22|867.64|865.24|870.62|868.22|860.88|858.48|0
1643046000000|2022-01-24 17:40:00|866.04|863.64|878.8|876.4|881|878.6|860.68|858.28|0
1643046300000|2022-01-24 17:45:00|879.8|877.4|882.4|880|884.8|882.4|877.69|875.29|0
1643046600000|2022-01-24 17:50:00|881.4|879|895.43|893.03|896.04|893.64|875.8|873.4|0
1643046900000|2022-01-24 17:55:00|895.84|893.44|889.62|887.22|904.61|902.21|887.2|884.8|0
1643047200000|2022-01-24 18:00:00|889.82|887.42|892.93|890.53|893.24|890.84|884.39|881.99|0
1643047500000|2022-01-24 18:05:00|893.64|891.24|903.02|900.62|909.19|906.79|889.21|886.81|0
1643047800000|2022-01-24 18:10:00|903.42|901.02|911.62|909.22|911.62|909.22|901.3|898.9|0
1643048100000|2022-01-24 18:15:00|911.22|908.82|915|912.6|918.93|916.53|909.8|907.4|0
1643048400000|2022-01-24 18:20:00|914.59|912.19|896.9|894.5|916.02|913.62|896.9|894.5|0
1643048700000|2022-01-24 18:25:00|897.71|895.31|893.53|891.13|903.8|901.4|891.43|889.03|0
1643049000000|2022-01-24 18:30:00|893.13|890.73|911.77|909.37|912.28|909.88|892.12|889.72|0
1643049300000|2022-01-24 18:35:00|910.76|908.36|911.37|908.97|912.38|909.98|898.38|895.98|0
1643049600000|2022-01-24 18:40:00|911.57|909.17|903.44|901.04|912.38|909.98|900.4|898|0
1643049900000|2022-01-24 18:45:00|903.94|901.54|922.78|920.38|922.78|920.38|903.94|901.54|0
1643050200000|2022-01-24 18:50:00|923.19|920.79|926.66|924.26|928.91|926.51|919.92|917.52|0
1643050500000|2022-01-24 18:55:00|927.07|924.67|929.73|927.33|930.75|928.35|922.66|920.26|0
1643050800000|2022-01-24 19:00:00|930.55|928.15|933.23|930.83|943.96|941.56|929.52|927.12|0
1643051100000|2022-01-24 19:05:00|932.82|930.42|936.11|933.71|939.83|937.43|932.09|929.69|0
1643051400000|2022-01-24 19:10:00|936.73|934.33|927.98|925.58|942.1|939.7|925.43|923.03|0
1643051700000|2022-01-24 19:15:00|929.2|926.8|924.4|922|931.97|929.57|920.42|918.02|0
1643052000000|2022-01-24 19:20:00|921.85|919.45|904.9|902.5|925.36|922.96|904.9|902.5|0
1643052300000|2022-01-24 19:25:00|903.68|901.28|907.44|905.04|912.04|909.64|903.47|901.07|0
1643052600000|2022-01-24 19:30:00|906.63|904.23|906.73|904.33|918.59|916.19|906.63|904.23|0
1643052900000|2022-01-24 19:35:00|908.57|906.17|897.77|895.37|909.79|907.39|893.71|891.31|0
1643053200000|2022-01-24 19:40:00|898.18|895.78|896.75|894.35|901.33|898.93|894.93|892.53|0
1643053500000|2022-01-24 19:45:00|897.16|894.76|905.89|903.49|907.12|904.72|888.13|885.73|0
1643053800000|2022-01-24 19:50:00|906.1|903.7|913.5|911.1|914.32|911.92|901.68|899.28|0
1643054100000|2022-01-24 19:55:00|913.7|911.3|925.05|922.65|926.18|923.78|908.5|906.1|0
1643054400000|2022-01-24 20:00:00|923.72|921.32|928.95|926.55|935.01|932.61|923.72|921.32|0
1643054700000|2022-01-24 20:05:00|929.26|926.86|927.25|924.85|932.79|930.39|919.65|917.25|0
1643055000000|2022-01-24 20:10:00|927.04|924.64|939.6|937.2|940.01|937.61|927.04|924.64|0
1643055300000|2022-01-24 20:15:00|939.49|937.09|931.56|929.16|949.31|946.91|929.71|927.31|0
1643055600000|2022-01-24 20:20:00|932.59|930.19|943.18|940.78|948.74|946.34|932.59|930.19|0
1643055900000|2022-01-24 20:25:00|943.59|941.19|944.62|942.22|952.08|949.68|936.99|934.59|0
1643056200000|2022-01-24 20:30:00|943.18|940.78|973.17|970.77|973.17|970.77|938.22|935.82|0
1643056500000|2022-01-24 20:35:00|973.59|971.19|978.48|976.08|979|976.6|966.1|963.7|0
1643056800000|2022-01-24 20:40:00|977.23|974.83|959.84|957.44|979.83|977.43|955.19|952.79|0
1643057100000|2022-01-24 20:45:00|960.36|957.96|982.41|980.01|982.72|980.32|960.36|957.96|0
1643057400000|2022-01-24 20:50:00|982.51|980.11|992.56|990.16|1001.33|998.93|982.51|980.11|0
1643057700000|2022-01-24 20:55:00|990.88|988.48|999.09|996.69|1003.32|1000.92|984.15|981.75|0
1643058000000|2022-01-24 21:00:00|998.88|996.48|995.72|993.32|998.88|996.48|991.72|989.32|0
1643058300000|2022-01-24 21:05:00|995.3|992.9|989.82|987.42|995.3|992.9|988.77|986.37|0
1643058600000|2022-01-24 21:10:00|988.98|986.58|1000.14|997.74|1002.26|999.86|988.98|986.58|0
1643058900000|2022-01-24 21:15:00|1001.92|999.12|1001.61|998.81|1004.57|1001.77|1001.5|998.7|0
1643059200000|2022-01-24 21:20:00|1002.03|999.23|1000.55|997.75|1004.03|1001.23|1000.02|997.22|0
1643059500000|2022-01-24 21:25:00|1000.76|997.96|997.81|995.01|1000.76|997.96|997.17|994.37|0
1643059800000|2022-01-24 21:30:00|997.7|994.9|997.8|995|999.17|996.37|995.8|993|0
1643060100000|2022-01-24 21:35:00|997.38|994.58|996.75|993.95|997.59|994.79|995.9|993.1|0
1643060400000|2022-01-24 21:40:00|996.54|993.74|995.27|992.47|998.01|995.21|994.85|992.05|0
1643060700000|2022-01-24 21:45:00|995.37|992.57|999.7|996.9|999.91|997.11|995.37|992.57|0
1643061000000|2022-01-24 21:50:00|999.59|996.79|1004.65|1001.85|1004.76|1001.96|999.59|996.79|0
1643061300000|2022-01-24 21:55:00|1004.97|1002.17|1002.12|999.32|1004.97|1002.17|1002.02|999.22|0
1643061600000|2022-01-24 22:00:00|1002.82|1000.02|1001.69|998.89|1002.99|1000.19|1001.02|998.22|0
1643061900000|2022-01-24 22:05:00|1001.57|998.77|1001|998.2|1001.69|998.89|1000.58|997.78|0
1643062200000|2022-01-24 22:10:00|1000.9|998.1|1001.58|998.78|1002.01|999.21|1000.84|998.04|0
1643062500000|2022-01-24 22:15:00|1001.67|998.87|1000.96|998.16|1001.95|999.15|1000.72|997.92|0
1643062800000|2022-01-24 22:20:00|1000.9|998.1|1000.32|997.52|1001.27|998.47|1000.32|997.52|0
1643063100000|2022-01-24 22:25:00|1000.22|997.42|1000.16|997.36|1000.9|998.1|1000.16|997.36|0
1643063400000|2022-01-24 22:30:00|1000.25|997.45|999.42|996.62|1000.31|997.51|999.39|996.59|0
1643063700000|2022-01-24 22:35:00|999.39|996.59|999.47|996.67|999.57|996.77|999.3|996.5|0
1643064000000|2022-01-24 22:40:00|999.2|996.4|997.6|994.8|999.32|996.52|997.57|994.77|0
1643064300000|2022-01-24 22:45:00|997.69|994.89|997.85|995.05|998.13|995.33|997.33|994.53|0
1643064600000|2022-01-24 22:50:00|997.78|994.98|999.04|996.24|999.32|996.52|997.54|994.74|0
1643064900000|2022-01-24 22:55:00|999.01|996.21|999.19|996.39|1000.43|997.63|999.01|996.21|0
1643065200000|2022-01-24 23:00:00|997.45|994.65|994.82|992.02|999.88|997.08|994.28|991.48|0
1643065500000|2022-01-24 23:05:00|994.39|991.59|995.87|993.07|999.67|996.87|994.39|991.59|0
1643065800000|2022-01-24 23:10:00|996.6|993.8|999.24|996.44|1000.72|997.92|995.45|992.65|0
1643066100000|2022-01-24 23:15:00|999.66|996.86|996.71|993.91|1000.72|997.92|995.44|992.64|0
1643066400000|2022-01-24 23:20:00|996.6|993.8|993.55|990.75|997.55|994.75|993.13|990.33|0
1643066700000|2022-01-24 23:25:00|993.76|990.96|988.29|985.49|994.39|991.59|988.29|985.49|0
1643067000000|2022-01-24 23:30:00|988.71|985.91|985.35|982.55|988.92|986.12|982.41|979.61|0
1643067300000|2022-01-24 23:35:00|985.56|982.76|989.44|986.64|990.18|987.38|985.35|982.55|0
1643067600000|2022-01-24 23:40:00|989.55|986.75|992.7|989.9|992.91|990.11|989.34|986.54|0
1643067900000|2022-01-24 23:45:00|992.8|990|993.33|990.53|994.59|991.79|992.07|989.27|0
1643068200000|2022-01-24 23:50:00|993.01|990.21|995.74|992.94|997.12|994.32|990.8|988|0
1643068500000|2022-01-24 23:55:00|995.64|992.84|997.64|994.84|998.17|995.37|993.75|990.95|0
1643068800000|2022-01-25 00:00:00|997.96|995.16|991.43|988.63|999.85|997.05|991.01|988.21|0
1643069100000|2022-01-25 00:05:00|990.59|987.79|984.7|981.9|990.59|987.79|984.49|981.69|0
1643069400000|2022-01-25 00:10:00|984.49|981.69|988.69|985.89|989.32|986.52|984.28|981.48|0
1643069700000|2022-01-25 00:15:00|988.79|985.99|990.16|987.36|992.47|989.67|988.06|985.26|0
1643070000000|2022-01-25 00:20:00|990.37|987.57|985.96|983.16|990.47|987.67|985.85|983.05|0
1643070300000|2022-01-25 00:25:00|985.64|982.84|985.84|983.04|987.43|984.63|983.23|980.43|0
1643070600000|2022-01-25 00:30:00|986.16|983.36|991.42|988.62|993.52|990.72|986.16|983.36|0
1643070900000|2022-01-25 00:35:00|991|988.2|985.95|983.15|991.21|988.41|985.11|982.31|0
1643071200000|2022-01-25 00:40:00|986.16|983.36|983.95|981.15|988.89|986.09|982.59|979.79|0
1643071500000|2022-01-25 00:45:00|984.06|981.26|980.7|977.9|984.27|981.47|980.7|977.9|0
1643071800000|2022-01-25 00:50:00|980.91|978.11|975.88|973.08|980.91|978.11|974.83|972.03|0
1643072100000|2022-01-25 00:55:00|976.19|973.39|968.35|965.55|976.19|973.39|967.41|964.61|0
1643072400000|2022-01-25 01:00:00|968.56|965.76|964.59|961.79|972.32|969.52|964.06|961.26|0
1643072700000|2022-01-25 01:05:00|965.01|962.21|964.38|961.58|970.44|967.64|964.38|961.58|0
1643073000000|2022-01-25 01:10:00|964.48|961.68|958.96|956.16|967.3|964.5|958.96|956.16|0
1643073300000|2022-01-25 01:15:00|959.38|956.58|965.42|962.62|968.34|965.54|959.17|956.37|0
1643073600000|2022-01-25 01:20:00|966.04|963.24|968.23|965.43|970.43|967.63|965.21|962.41|0
1643073900000|2022-01-25 01:25:00|968.13|965.33|971.47|968.67|973.98|971.18|966.98|964.18|0
1643074200000|2022-01-25 01:30:00|971.36|968.56|970.38|967.58|973.62|970.82|965.62|962.82|0
1643074500000|2022-01-25 01:35:00|969.54|966.74|966|963.2|969.54|966.74|965.58|962.78|0
1643074800000|2022-01-25 01:40:00|965.9|963.1|966|963.2|967.56|964.76|962.67|959.87|0
1643075100000|2022-01-25 01:45:00|966.1|963.3|973.92|971.12|974.24|971.44|964.33|961.53|0
1643075400000|2022-01-25 01:50:00|973.5|970.7|971.31|968.51|975.07|972.27|969.85|967.05|0
1643075700000|2022-01-25 01:55:00|970.9|968.1|971.73|968.93|972.66|969.86|966.41|963.61|0
1643076000000|2022-01-25 02:00:00|970.89|968.09|967.76|964.96|970.89|968.09|965.99|963.19|0
1643076300000|2022-01-25 02:05:00|967.86|965.06|965.05|962.25|968.6|965.8|964.84|962.04|0
1643076600000|2022-01-25 02:10:00|965.47|962.67|966.3|963.5|969.64|966.84|964.22|961.42|0
1643076900000|2022-01-25 02:15:00|966.09|963.29|963.8|961|967.76|964.96|963.18|960.38|0
1643077200000|2022-01-25 02:20:00|963.17|960.37|962.34|959.54|964.42|961.62|960.26|957.46|0
1643077500000|2022-01-25 02:25:00|962.23|959.43|964|961.2|965.67|962.87|962.23|959.43|0
1643077800000|2022-01-25 02:30:00|963.17|960.37|967.75|964.95|969.21|966.41|963.17|960.37|0
1643078100000|2022-01-25 02:35:00|967.54|964.74|964|961.2|968.38|965.58|964|961.2|0
1643078400000|2022-01-25 02:40:00|964.21|961.41|962.12|959.32|965.97|963.17|961.71|958.91|0
1643078700000|2022-01-25 02:45:00|961.92|959.12|966.08|963.28|966.08|963.28|961.71|958.91|0
1643079000000|2022-01-25 02:50:00|965.87|963.07|967.12|964.32|968.16|965.36|965.24|962.44|0
1643079300000|2022-01-25 02:55:00|966.91|964.11|971.08|968.28|972.12|969.32|964.83|962.03|0
1643079600000|2022-01-25 03:00:00|971.29|968.49|963.57|960.77|971.29|968.49|963.57|960.77|0
1643079900000|2022-01-25 03:05:00|964.3|961.5|962.21|959.41|964.71|961.91|962.21|959.41|0
1643080200000|2022-01-25 03:10:00|961.8|959|957.84|955.04|961.8|959|956.91|954.11|0
1643080500000|2022-01-25 03:15:00|958.58|955.78|959.61|956.81|960.65|957.85|956.08|953.28|0
1643080800000|2022-01-25 03:20:00|959.82|957.02|959.4|956.6|960.86|958.06|957.95|955.15|0
1643081100000|2022-01-25 03:25:00|958.99|956.19|959.5|956.7|959.71|956.91|957.74|954.94|0
1643081400000|2022-01-25 03:30:00|959.29|956.49|957.74|954.94|961.06|958.26|957.32|954.52|0
1643081700000|2022-01-25 03:35:00|956.07|953.27|958.98|956.18|959.08|956.28|955.97|953.17|0
1643082000000|2022-01-25 03:40:00|959.19|956.39|961.47|958.67|964.6|961.8|959.19|956.39|0
1643082300000|2022-01-25 03:45:00|961.37|958.57|956.48|953.68|961.37|958.57|956.07|953.27|0
1643082600000|2022-01-25 03:50:00|956.69|953.89|956.27|953.47|957.11|954.31|955.86|953.06|0
1643082900000|2022-01-25 03:55:00|956.48|953.68|956.69|953.89|956.9|954.1|955.54|952.74|0
1643083200000|2022-01-25 04:00:00|956.79|953.99|955.23|952.43|956.89|954.09|955.23|952.43|0
1643083500000|2022-01-25 04:05:00|955.44|952.64|959.18|956.38|959.9|957.1|954.82|952.02|0
1643083800000|2022-01-25 04:10:00|959.28|956.48|956.68|953.88|959.59|956.79|956.27|953.47|0
1643084100000|2022-01-25 04:15:00|956.47|953.67|958.03|955.23|960.21|957.41|956.27|953.47|0
1643084400000|2022-01-25 04:20:00|958.13|955.33|957.51|954.71|958.65|955.85|956.68|953.88|0
1643084700000|2022-01-25 04:25:00|957.3|954.5|957.3|954.5|958.34|955.54|957.3|954.5|0
1643085000000|2022-01-25 04:30:00|957.09|954.29|952.31|949.51|958.34|955.54|952.21|949.41|0
1643085300000|2022-01-25 04:35:00|951.69|948.89|950.24|947.44|952.94|950.14|949.62|946.82|0
1643085600000|2022-01-25 04:40:00|950.45|947.65|949.51|946.71|950.45|947.65|947.34|944.54|0
1643085900000|2022-01-25 04:45:00|948.47|945.67|950.03|947.23|951.06|948.26|948.37|945.57|0
1643086200000|2022-01-25 04:50:00|950.13|947.33|949.4|946.6|950.85|948.05|948.37|945.57|0
1643086500000|2022-01-25 04:55:00|949.3|946.5|951.47|948.67|952.1|949.3|949.3|946.5|0
1643086800000|2022-01-25 05:00:00|951.27|948.47|948.98|946.18|951.47|948.67|945.46|942.66|0
1643087100000|2022-01-25 05:05:00|948.67|945.87|953.13|950.33|954.68|951.88|948.36|945.56|0
1643087400000|2022-01-25 05:10:00|953.34|950.54|954.99|952.19|956.24|953.44|952.71|949.91|0
1643087700000|2022-01-25 05:15:00|954.58|951.78|953.95|951.15|954.99|952.19|952.09|949.29|0
1643088000000|2022-01-25 05:20:00|953.85|951.05|957.69|954.89|957.9|955.1|953.75|950.95|0
1643088300000|2022-01-25 05:25:00|957.48|954.68|955.4|952.6|959.04|956.24|955.4|952.6|0
1643088600000|2022-01-25 05:30:00|956.03|953.23|959.45|956.65|962.47|959.67|955.2|952.4|0
1643088900000|2022-01-25 05:35:00|959.14|956.34|959.76|956.96|960.8|958|958.52|955.72|0
1643089200000|2022-01-25 05:40:00|959.97|957.17|969.02|966.22|970.17|967.37|959.97|957.17|0
1643089500000|2022-01-25 05:45:00|969.34|966.54|963.98|961.18|969.34|966.54|963.98|961.18|0
1643089800000|2022-01-25 05:50:00|964.09|961.29|963.15|960.35|964.92|962.12|962.21|959.41|0
1643090100000|2022-01-25 05:55:00|963.05|960.25|962.52|959.72|964.92|962.12|961.9|959.1|0
1643090400000|2022-01-25 06:00:00|963.46|960.66|958.88|956.08|968.47|965.67|958.46|955.66|0
1643090700000|2022-01-25 06:05:00|959.29|956.49|960.85|958.05|963.25|960.45|958.35|955.55|0
1643091000000|2022-01-25 06:10:00|960.96|958.16|958.77|955.97|961.68|958.88|956.59|953.79|0
1643091300000|2022-01-25 06:15:00|958.14|955.34|963.87|961.07|964.59|961.79|957.21|954.41|0
1643091600000|2022-01-25 06:20:00|963.97|961.17|961.58|958.78|966.37|963.57|961.58|958.78|0
1643091900000|2022-01-25 06:25:00|962.2|959.4|960.01|957.21|962.72|959.92|959.28|956.48|0
1643092200000|2022-01-25 06:30:00|960.32|957.52|959.91|957.11|960.32|957.52|957.2|954.4|0
1643092500000|2022-01-25 06:35:00|960.11|957.31|961.88|959.08|963.45|960.65|959.38|956.58|0
1643092800000|2022-01-25 06:40:00|961.57|958.77|961.15|958.35|962.92|960.12|960.11|957.31|0
1643093100000|2022-01-25 06:45:00|961.46|958.66|966.36|963.56|967.19|964.39|959.9|957.1|0
1643093400000|2022-01-25 06:50:00|966.78|963.98|966.56|963.76|967.82|965.02|964.79|961.99|0
1643093700000|2022-01-25 06:55:00|966.46|963.66|963.12|960.32|966.77|963.97|961.98|959.18|0
1643094000000|2022-01-25 07:00:00|963.02|960.22|959.58|956.78|967.81|965.01|959.37|956.57|0
1643094300000|2022-01-25 07:05:00|960.1|957.3|951.99|949.19|960.1|957.3|950.95|948.15|0
1643094600000|2022-01-25 07:10:00|952.2|949.4|945.77|942.97|954.17|951.37|945.77|942.97|0
1643094900000|2022-01-25 07:15:00|945.66|942.86|945.45|942.65|949.18|946.38|941.21|938.41|0
1643095200000|2022-01-25 07:20:00|945.14|942.34|941.23|938.43|946.39|943.59|938.72|935.92|0
1643095500000|2022-01-25 07:25:00|941.34|938.54|946.71|943.91|947.54|944.74|941.34|938.54|0
1643095800000|2022-01-25 07:30:00|945.88|943.08|945.68|942.88|951.06|948.26|945.47|942.67|0
1643096100000|2022-01-25 07:35:00|945.88|943.08|951.47|948.67|952.92|950.12|945.88|943.08|0
1643096400000|2022-01-25 07:40:00|951.68|948.88|952.5|949.7|954.99|952.19|950.74|947.94|0
1643096700000|2022-01-25 07:45:00|952.71|949.91|956.03|953.23|956.44|953.64|951.67|948.87|0
1643097000000|2022-01-25 07:50:00|955.61|952.81|958.2|955.4|959.03|956.23|954.37|951.57|0
1643097300000|2022-01-25 07:55:00|958.31|955.51|960.17|957.37|960.17|957.37|954.99|952.19|0
1643097600000|2022-01-25 08:00:00|960.8|958|954.15|951.35|960.8|958|954.15|951.35|0
1643097900000|2022-01-25 08:05:00|953.02|950.62|950.22|947.82|955.71|953.31|946.29|943.89|0
1643098200000|2022-01-25 08:10:00|950.43|948.03|961.42|959.02|961.42|959.02|949.6|947.2|0
1643098500000|2022-01-25 08:15:00|960.8|958.4|956.59|954.19|962.35|959.95|953.69|951.29|0
1643098800000|2022-01-25 08:20:00|957.21|954.81|948.51|946.11|958.25|955.85|947.89|945.49|0
1643099100000|2022-01-25 08:25:00|949.34|946.94|941.89|939.49|950.16|947.76|940.66|938.26|0
1643099400000|2022-01-25 08:30:00|942.72|940.32|953.39|950.99|953.39|950.99|942.72|940.32|0
1643099700000|2022-01-25 08:35:00|952.77|950.37|957.54|955.14|958.99|956.59|951.63|949.23|0
1643100000000|2022-01-25 08:40:00|957.22|954.82|957.12|954.72|958.26|955.86|954.43|952.03|0
1643100300000|2022-01-25 08:45:00|956.91|954.51|957.74|955.34|958.36|955.96|953.39|950.99|0
1643100600000|2022-01-25 08:50:00|957.53|955.13|955.04|952.64|963.76|961.36|955.04|952.64|0
1643100900000|2022-01-25 08:55:00|955.66|953.26|951.41|949.01|957.11|954.71|950.9|948.5|0
1643101200000|2022-01-25 09:00:00|951.73|949.33|950.48|948.08|952.86|950.46|946.97|944.57|0
1643101500000|2022-01-25 09:05:00|950.28|947.88|955.24|952.84|955.24|952.84|948.83|946.43|0
1643101800000|2022-01-25 09:10:00|954.93|952.53|952.76|950.36|957.52|955.12|950.69|948.29|0
1643102100000|2022-01-25 09:15:00|952.34|949.94|955.03|952.63|958.76|956.36|951.51|949.11|0
1643102400000|2022-01-25 09:20:00|955.24|952.84|965.61|963.21|965.61|963.21|954.62|952.22|0
1643102700000|2022-01-25 09:25:00|965.2|962.8|971.02|968.62|971.86|969.46|964.16|961.76|0
1643103000000|2022-01-25 09:30:00|971.23|968.83|968.41|966.01|972.48|970.08|967.48|965.08|0
1643103300000|2022-01-25 09:35:00|968.52|966.12|970.81|968.41|971.23|968.83|967.69|965.29|0
1643103600000|2022-01-25 09:40:00|970.91|968.51|972.89|970.49|972.89|970.49|967.06|964.66|0
1643103900000|2022-01-25 09:45:00|974.35|971.95|976.74|974.34|978.73|976.33|973.93|971.53|0
1643104200000|2022-01-25 09:50:00|976.02|973.62|980.82|978.42|980.82|978.42|975.18|972.78|0
1643104500000|2022-01-25 09:55:00|980.92|978.52|975.05|972.65|982.07|979.67|974.21|971.81|0
1643104800000|2022-01-25 10:00:00|975.26|972.86|972.33|969.93|977.24|974.84|971.29|968.89|0
1643105100000|2022-01-25 10:05:00|972.64|970.24|976.09|973.69|979.44|977.04|970.24|967.84|0
1643105400000|2022-01-25 10:10:00|975.25|972.85|979.65|977.25|979.65|977.25|974.83|972.43|0
1643105700000|2022-01-25 10:15:00|979.23|976.83|981.74|979.34|982.68|980.28|977.86|975.46|0
1643106000000|2022-01-25 10:20:00|981.53|979.13|978.49|976.09|982.05|979.65|977.76|975.36|0
1643106300000|2022-01-25 10:25:00|978.07|975.67|977.65|975.25|979.64|977.24|976.5|974.1|0
1643106600000|2022-01-25 10:30:00|977.97|975.57|974.2|971.8|979.64|977.24|973.99|971.59|0
1643106900000|2022-01-25 10:35:00|974.41|972.01|967.72|965.32|975.03|972.63|966.47|964.07|0
1643107200000|2022-01-25 10:40:00|968.14|965.74|965.64|963.24|969.18|966.78|965.01|962.61|0
1643107500000|2022-01-25 10:45:00|965.43|963.03|958.76|956.36|966.15|963.75|958.76|956.36|0
1643107800000|2022-01-25 10:50:00|959.39|956.99|960.63|958.23|963.76|961.36|958.97|956.57|0
1643108100000|2022-01-25 10:55:00|960.84|958.44|961.67|959.27|963.34|960.94|957.72|955.32|0
1643108400000|2022-01-25 11:00:00|960.63|958.23|966.67|964.27|967.19|964.79|958.97|956.57|0
1643108700000|2022-01-25 11:05:00|966.35|963.95|967.71|965.31|968.13|965.73|963.54|961.14|0
1643109000000|2022-01-25 11:10:00|967.5|965.1|969.38|966.98|969.38|966.98|965.83|963.43|0
1643109300000|2022-01-25 11:15:00|969.17|966.77|964.37|961.97|971.88|969.48|963.95|961.55|0
1643109600000|2022-01-25 11:20:00|964.47|962.07|966.4|964|968.02|965.62|963.33|960.93|0
1643109900000|2022-01-25 11:25:00|966.3|963.9|965.54|963.14|967.44|965.04|964.63|962.23|0
1643110200000|2022-01-25 11:30:00|965.74|963.34|959.25|956.85|966.89|964.49|959.25|956.85|0
1643110500000|2022-01-25 11:35:00|959.45|957.05|957.85|955.45|967|964.6|956.18|953.78|0
1643110800000|2022-01-25 11:40:00|957.95|955.55|951.21|948.81|958.99|956.59|949.76|947.36|0
1643111100000|2022-01-25 11:45:00|951.42|949.02|951.93|949.53|953.38|950.98|950.17|947.77|0
1643111400000|2022-01-25 11:50:00|952.24|949.84|951.83|949.43|953.49|951.09|951|948.6|0
1643111700000|2022-01-25 11:55:00|951.62|949.22|952.86|950.46|957.11|954.71|949.75|947.35|0
1643112000000|2022-01-25 12:00:00|952.55|950.15|947.26|944.86|953.9|951.5|947.26|944.86|0
1643112300000|2022-01-25 12:05:00|947.57|945.17|951.82|949.42|952.03|949.63|946.85|944.45|0
1643112600000|2022-01-25 12:10:00|951.51|949.11|954.52|952.12|957.01|954.61|951.41|949.01|0
1643112900000|2022-01-25 12:15:00|954.1|951.7|955.76|953.36|955.76|953.36|952.65|950.25|0
1643113200000|2022-01-25 12:20:00|955.55|953.15|948.5|946.1|957.21|954.81|948.5|946.1|0
1643113500000|2022-01-25 12:25:00|948.81|946.41|953.26|950.86|953.47|951.07|948.81|946.41|0
1643113800000|2022-01-25 12:30:00|953.47|951.07|948.8|946.4|953.47|951.07|947.05|944.65|0
1643114100000|2022-01-25 12:35:00|949.01|946.61|948.29|945.89|951.4|949|947.04|944.64|0
1643114400000|2022-01-25 12:40:00|947.56|945.16|949.32|946.92|949.32|946.92|943.21|940.81|0
1643114700000|2022-01-25 12:45:00|949.63|947.23|950.15|947.75|950.77|948.37|946.21|943.81|0
1643115000000|2022-01-25 12:50:00|949.94|947.54|950.14|947.74|951.6|949.2|949.11|946.71|0
1643115300000|2022-01-25 12:55:00|950.35|947.95|947.24|944.84|950.76|948.36|946.31|943.91|0
1643115600000|2022-01-25 13:00:00|947.34|944.94|942.27|939.87|949.11|946.71|942.27|939.87|0
1643115900000|2022-01-25 13:05:00|943.31|940.91|928.48|926.08|944.65|942.25|928.48|926.08|0
1643116200000|2022-01-25 13:10:00|927.24|924.84|940.42|938.02|940.62|938.22|927.24|924.84|0
1643116500000|2022-01-25 13:15:00|940.21|937.81|947.64|945.24|948.05|945.65|940.21|937.81|0
1643116800000|2022-01-25 13:20:00|946.61|944.21|945.36|942.96|947.84|945.44|942.89|940.49|0
1643117100000|2022-01-25 13:25:00|945.16|942.76|936.44|934.04|946.92|944.52|936.44|934.04|0
1643117400000|2022-01-25 13:30:00|936.23|933.83|941.39|938.99|942.01|939.61|935|932.6|0
1643117700000|2022-01-25 13:35:00|940.97|938.57|943.86|941.46|946.14|943.74|940.97|938.57|0
1643118000000|2022-01-25 13:40:00|944.07|941.67|946.34|943.94|947.37|944.97|941.59|939.19|0
1643118300000|2022-01-25 13:45:00|946.13|943.73|944.48|942.08|947.37|944.97|943.45|941.05|0
1643118600000|2022-01-25 13:50:00|944.68|942.28|944.52|942.12|946.75|944.35|941.59|939.19|0
1643118900000|2022-01-25 13:55:00|944.93|942.53|947.86|945.46|949.51|947.11|943.17|940.77|0
1643119200000|2022-01-25 14:00:00|947.23|944.83|947.85|945.45|948.27|945.87|943.1|940.7|0
1643119500000|2022-01-25 14:05:00|948.06|945.66|947.85|945.45|949.51|947.11|944.85|942.45|0
1643119800000|2022-01-25 14:10:00|948.26|945.86|944.95|942.55|948.47|946.07|943.51|941.11|0
1643120100000|2022-01-25 14:15:00|945.16|942.76|949.5|947.1|949.92|947.52|943.92|941.52|0
1643120400000|2022-01-25 14:20:00|949.71|947.31|948.47|946.07|950.54|948.14|946.4|944|0
1643120700000|2022-01-25 14:25:00|948.67|946.27|946.19|943.79|950.12|947.72|946.08|943.68|0
1643121000000|2022-01-25 14:30:00|945.15|942.75|944.89|942.49|950.95|948.55|936.59|934.19|0
1643121300000|2022-01-25 14:35:00|941.99|939.59|946.83|944.43|956.5|954.1|939.1|936.7|0
1643121600000|2022-01-25 14:40:00|947.66|945.26|939.61|937.21|954.08|951.68|936.1|933.7|0
1643121900000|2022-01-25 14:45:00|941.25|938.85|922.61|920.21|941.25|938.85|920.86|918.46|0
1643122200000|2022-01-25 14:50:00|923.11|920.71|912.63|910.23|926.7|924.3|910.7|908.3|0
1643122500000|2022-01-25 14:55:00|911.41|909.01|915.78|913.38|920.27|917.87|911.41|909.01|0
1643122800000|2022-01-25 15:00:00|916.39|913.99|904.9|902.5|922.62|920.22|903.17|900.77|0
1643123100000|2022-01-25 15:05:00|904.29|901.89|912.31|909.91|912.83|910.43|900.64|898.24|0
1643123400000|2022-01-25 15:10:00|910.79|908.39|920.35|917.95|921.17|918.77|904.27|901.87|0
1643123700000|2022-01-25 15:15:00|922.39|919.99|923.21|920.81|927.5|925.1|917.49|915.09|0
1643124000000|2022-01-25 15:20:00|923|920.6|921.77|919.37|924.43|922.03|916.47|914.07|0
1643124300000|2022-01-25 15:25:00|920.55|918.15|941.58|939.18|942.2|939.8|918.51|916.11|0
1643124600000|2022-01-25 15:30:00|942.4|940|939.53|937.13|945.43|943.03|937.99|935.59|0
1643124900000|2022-01-25 15:35:00|940.25|937.85|934.11|931.71|946.84|944.44|926.92|924.52|0
1643125200000|2022-01-25 15:40:00|933.29|930.89|944.4|942|944.4|942|931.23|928.83|0
1643125500000|2022-01-25 15:45:00|947.28|944.88|953.35|950.95|954.59|952.19|941.8|939.4|0
1643125800000|2022-01-25 15:50:00|952.73|950.33|938.84|936.44|952.73|950.33|937.81|935.41|0
1643126100000|2022-01-25 15:55:00|939.46|937.06|929.99|927.59|941.93|939.53|928.35|925.95|0
1643126400000|2022-01-25 16:00:00|930.2|927.8|936.51|934.11|936.82|934.42|927.01|924.61|0
1643126700000|2022-01-25 16:05:00|936.31|933.91|928.51|926.11|940.42|938.02|923.8|921.4|0
1643127000000|2022-01-25 16:10:00|928.72|926.32|924.62|922.22|933.74|931.34|922.78|920.38|0
1643127300000|2022-01-25 16:15:00|924.82|922.42|939.18|936.78|940|937.6|922.17|919.77|0
1643127600000|2022-01-25 16:20:00|938.97|936.57|940.08|937.68|944.74|942.34|937.95|935.55|0
1643127900000|2022-01-25 16:25:00|940.38|937.98|940.49|938.09|945.64|943.24|934.31|931.91|0
1643128200000|2022-01-25 16:30:00|939.56|937.16|930.61|928.21|940.49|938.09|930.61|928.21|0
1643128500000|2022-01-25 16:35:00|930.2|927.8|919.11|916.71|932.05|929.65|914.81|912.41|0
1643128800000|2022-01-25 16:40:00|918.49|916.09|922.89|920.49|923.92|921.52|916.54|914.14|0
1643129100000|2022-01-25 16:45:00|921.46|919.06|928.63|926.23|929.25|926.85|921.46|919.06|0
1643129400000|2022-01-25 16:50:00|928.22|925.82|932.87|930.47|933.49|931.09|925.96|923.56|0
1643129700000|2022-01-25 16:55:00|932.46|930.06|916.83|914.43|932.66|930.26|916.22|913.82|0
1643130000000|2022-01-25 17:00:00|917.04|914.64|924.43|922.03|924.84|922.44|914.79|912.39|0
1643130300000|2022-01-25 17:05:00|926.28|923.88|931.83|929.43|935.75|933.35|926.28|923.88|0
1643130600000|2022-01-25 17:10:00|932.24|929.84|933.27|930.87|933.99|931.59|927.3|924.9|0
1643130900000|2022-01-25 17:15:00|933.06|930.66|930.07|927.67|938.43|936.03|921.54|919.14|0
1643131200000|2022-01-25 17:20:00|929.97|927.57|936.98|934.58|940.28|937.88|928.01|925.61|0
1643131500000|2022-01-25 17:25:00|937.19|934.79|938.11|935.71|941.94|939.54|935.53|933.13|0
1643131800000|2022-01-25 17:30:00|937.8|935.4|929.91|927.51|937.8|935.4|927.37|924.97|0
1643132100000|2022-01-25 17:35:00|930.21|927.81|932.17|929.77|934.22|931.82|929.7|927.3|0
1643132400000|2022-01-25 17:40:00|931.14|928.74|934.22|931.82|934.22|931.82|924.66|922.26|0
1643132700000|2022-01-25 17:45:00|932.78|930.38|925.59|923.19|935.97|933.57|923.33|920.93|0
1643133000000|2022-01-25 17:50:00|925.38|922.98|926.82|924.42|929.08|926.68|922.1|919.7|0
1643133300000|2022-01-25 17:55:00|926.5|924.1|933.39|930.99|933.39|930.99|920.87|918.47|0
1643133600000|2022-01-25 18:00:00|932.77|930.37|927.22|924.82|932.77|930.37|923.74|921.34|0
1643133900000|2022-01-25 18:05:00|927.12|924.72|927.43|925.03|930.2|927.8|922.09|919.69|0
1643134200000|2022-01-25 18:10:00|928.45|926.05|927.6|925.2|933.39|930.99|926.81|924.41|0
1643134500000|2022-01-25 18:15:00|927.39|924.99|935.42|933.02|936.55|934.15|924.71|922.31|0
1643134800000|2022-01-25 18:20:00|935.21|932.81|934.27|931.87|935.41|933.01|931.7|929.3|0
1643135100000|2022-01-25 18:25:00|933.97|931.57|947.1|944.7|947.72|945.32|931.91|929.51|0
1643135400000|2022-01-25 18:30:00|946.89|944.49|950.12|947.72|952.2|949.8|943.99|941.59|0
1643135700000|2022-01-25 18:35:00|951.16|948.76|950.95|948.55|953.03|950.63|945.13|942.73|0
1643136000000|2022-01-25 18:40:00|952.82|950.42|951.36|948.96|953.45|951.05|947.42|945.02|0
1643136300000|2022-01-25 18:45:00|951.46|949.06|959.48|957.08|960.74|958.34|949.08|946.68|0
1643136600000|2022-01-25 18:50:00|959.28|956.88|965.9|963.5|966.41|964.01|958.02|955.62|0
1643136900000|2022-01-25 18:55:00|965.69|963.29|968.82|966.42|968.82|966.42|961.31|958.91|0
1643137200000|2022-01-25 19:00:00|969.24|966.84|962.14|959.74|969.24|966.84|960.05|957.65|0
1643137500000|2022-01-25 19:05:00|961.3|958.9|960.47|958.07|963.59|961.19|957.55|955.15|0
1643137800000|2022-01-25 19:10:00|960.67|958.27|973.21|970.81|974.56|972.16|960.26|957.86|0
1643138100000|2022-01-25 19:15:00|973.62|971.22|976.87|974.47|977.18|974.78|972.37|969.97|0
1643138400000|2022-01-25 19:20:00|976.55|974.15|977.33|974.93|982.31|979.91|975.3|972.9|0
1643138700000|2022-01-25 19:25:00|977.01|974.61|977.01|974.61|978.59|976.19|972.51|970.11|0
1643139000000|2022-01-25 19:30:00|976.7|974.3|967.49|965.09|978.59|976.19|967.07|964.67|0
1643139300000|2022-01-25 19:35:00|968.95|966.55|975.04|972.64|975.88|973.48|968.74|966.34|0
1643139600000|2022-01-25 19:40:00|976.3|973.9|985.94|983.54|986.36|983.96|976.3|973.9|0
1643139900000|2022-01-25 19:45:00|985.73|983.33|985.52|983.12|989.93|987.53|984.89|982.49|0
1643140200000|2022-01-25 19:50:00|986.36|983.96|990.77|988.37|992.35|989.95|984.47|982.07|0
1643140500000|2022-01-25 19:55:00|991.4|989|996.03|993.63|997.72|995.32|989.72|987.32|0
1643140800000|2022-01-25 20:00:00|996.88|994.48|988.21|985.81|996.98|994.58|986.43|984.03|0
1643141100000|2022-01-25 20:05:00|988.32|985.92|979.09|976.69|988.32|985.92|977.42|975.02|0
1643141400000|2022-01-25 20:10:00|979.3|976.9|977.23|974.83|980.78|978.38|975.53|973.13|0
1643141700000|2022-01-25 20:15:00|977.64|975.24|987.7|985.3|988.54|986.14|977.64|975.24|0
1643142000000|2022-01-25 20:20:00|987.49|985.09|974.4|972|987.91|985.51|974.09|971.69|0
1643142300000|2022-01-25 20:25:00|974.5|972.1|962.61|960.21|974.5|972.1|960.95|958.55|0
1643142600000|2022-01-25 20:30:00|961.36|958.96|961.19|958.79|965.53|963.13|958.07|955.67|0
1643142900000|2022-01-25 20:35:00|961.08|958.68|968.89|966.49|970.35|967.95|954.96|952.56|0
1643143200000|2022-01-25 20:40:00|969.2|966.8|965.71|963.31|975.98|973.58|965.5|963.1|0
1643143500000|2022-01-25 20:45:00|966.54|964.14|961.92|959.52|972.17|969.77|959.21|956.81|0
1643143800000|2022-01-25 20:50:00|958.48|956.08|950.17|947.77|958.79|956.39|947.06|944.66|0
1643144100000|2022-01-25 20:55:00|949.55|947.15|951.99|949.59|957.65|955.25|947.47|945.07|0
1643144400000|2022-01-25 21:00:00|954.9|952.5|949.08|946.68|960.11|957.71|944.93|942.53|0
1643144700000|2022-01-25 21:05:00|949.5|947.1|939.44|937.04|949.5|947.1|938.2|935.8|0
1643145000000|2022-01-25 21:10:00|939.54|937.14|940.58|938.18|944.93|942.53|938.72|936.32|0
1643145300000|2022-01-25 21:15:00|941.08|938.28|936.64|933.84|942.85|940.05|936.22|933.42|0
1643145600000|2022-01-25 21:20:00|936.94|934.14|934.25|931.45|936.94|934.14|932.71|929.91|0
1643145900000|2022-01-25 21:25:00|934.36|931.56|933.01|930.21|934.67|931.87|930.74|927.94|0
1643146200000|2022-01-25 21:30:00|932.09|929.29|926.11|923.31|933.53|930.73|924.66|921.86|0
1643146500000|2022-01-25 21:35:00|926|923.2|928.16|925.36|929.09|926.29|925.69|922.89|0
1643146800000|2022-01-25 21:40:00|928.37|925.57|926.1|923.3|928.78|925.98|925.9|923.1|0
1643147100000|2022-01-25 21:45:00|926.31|923.51|919.31|916.51|927.96|925.16|918.08|915.28|0
1643147400000|2022-01-25 21:50:00|919.82|917.02|916.84|914.04|919.82|917.02|910.89|908.09|0
1643147700000|2022-01-25 21:55:00|917.05|914.25|917.76|914.96|920.33|917.53|914.17|911.37|0
1643148000000|2022-01-25 22:00:00|917.66|914.86|916.35|913.55|917.66|914.86|916.02|913.22|0
1643148300000|2022-01-25 22:05:00|916.2|913.4|916.67|913.87|916.97|914.17|916.2|913.4|0
1643148600000|2022-01-25 22:10:00|916.55|913.75|917.32|914.52|917.83|915.03|916.55|913.75|0
1643148900000|2022-01-25 22:15:00|917.35|914.55|916.33|913.53|917.59|914.79|916.33|913.53|0
1643149200000|2022-01-25 22:20:00|916.54|913.74|917.13|914.33|917.13|914.33|915.89|913.09|0
1643149500000|2022-01-25 22:25:00|917.11|914.31|917.11|914.31|917.4|914.6|917.08|914.28|0
1643149800000|2022-01-25 22:30:00|916.98|914.18|919.22|916.42|919.22|916.42|916.95|914.15|0
1643150100000|2022-01-25 22:35:00|919.31|916.51|919.95|917.15|920.29|917.49|919.31|916.51|0
1643150400000|2022-01-25 22:40:00|919.87|917.07|920.31|917.51|920.77|917.97|919.87|917.07|0
1643150700000|2022-01-25 22:45:00|920.4|917.6|920.15|917.35|920.68|917.88|919.71|916.91|0
1643151000000|2022-01-25 22:50:00|920.27|917.47|920.18|917.38|920.27|917.47|920.09|917.29|0
1643151300000|2022-01-25 22:55:00|920.14|917.34|921.15|918.35|921.15|918.35|920.14|917.34|0
1643151600000|2022-01-25 23:00:00|921.02|918.22|931.64|928.84|932.05|929.25|921.02|918.22|0
1643151900000|2022-01-25 23:05:00|931.84|929.04|941.14|938.34|941.97|939.17|929.98|927.18|0
1643152200000|2022-01-25 23:10:00|940.73|937.93|948.6|945.8|949.85|947.05|940.11|937.31|0
1643152500000|2022-01-25 23:15:00|948.4|945.6|950.89|948.09|951.93|949.13|944.76|941.96|0
1643152800000|2022-01-25 23:20:00|950.47|947.67|951.09|948.29|951.3|948.5|948.7|945.9|0
1643153100000|2022-01-25 23:25:00|951.19|948.39|954.83|952.03|955.25|952.45|946.32|943.52|0
1643153400000|2022-01-25 23:30:00|954.62|951.82|954|951.2|959.62|956.82|952.75|949.95|0
1643153700000|2022-01-25 23:35:00|954.62|951.82|954.41|951.61|955.66|952.86|953.06|950.26|0
1643154000000|2022-01-25 23:40:00|954.2|951.4|962.32|959.52|964.2|961.4|954.1|951.3|0
1643154300000|2022-01-25 23:45:00|962.11|959.31|967.33|964.53|970.67|967.87|962.11|959.31|0
1643154600000|2022-01-25 23:50:00|967.75|964.95|964.61|961.81|969.1|966.3|964.4|961.6|0
1643154900000|2022-01-25 23:55:00|964.82|962.02|960.23|957.43|965.13|962.33|958.67|955.87|0
1643155200000|2022-01-26 00:00:00|960.44|957.64|953.57|950.77|961.27|958.47|952.74|949.94|0
1643155500000|2022-01-26 00:05:00|953.46|950.66|955.12|952.32|956.27|953.47|952.42|949.62|0
1643155800000|2022-01-26 00:10:00|955.02|952.22|958.56|955.76|961.16|958.36|954.19|951.39|0
1643156100000|2022-01-26 00:15:00|958.77|955.97|949.2|946.4|960.22|957.42|949.2|946.4|0
1643156400000|2022-01-26 00:20:00|948.16|945.36|948.99|946.19|950.03|947.23|946.29|943.49|0
1643156700000|2022-01-26 00:25:00|949.61|946.81|946.08|943.28|953.77|950.97|946.08|943.28|0
1643157000000|2022-01-26 00:30:00|946.8|944|953.66|950.86|954.18|951.38|942.77|939.97|0
1643157300000|2022-01-26 00:35:00|953.76|950.96|955.01|952.21|956.88|954.08|950.85|948.05|0
1643157600000|2022-01-26 00:40:00|955.22|952.42|949.81|947.01|955.22|952.42|948.67|945.87|0
1643157900000|2022-01-26 00:45:00|949.7|946.9|951.78|948.98|953.34|950.54|949.19|946.39|0
1643158200000|2022-01-26 00:50:00|951.57|948.77|948.35|945.55|952.82|950.02|948.35|945.55|0
1643158500000|2022-01-26 00:55:00|947.94|945.14|948.04|945.24|951.26|948.46|946.28|943.48|0
1643158800000|2022-01-26 01:00:00|947.52|944.72|949.7|946.9|949.7|946.9|945.34|942.54|0
1643159100000|2022-01-26 01:05:00|949.8|947|952.19|949.39|954.17|951.37|949.8|947|0
1643159400000|2022-01-26 01:10:00|951.88|949.08|945.65|942.85|953.02|950.22|944.82|942.02|0
1643159700000|2022-01-26 01:15:00|945.03|942.23|947.93|945.13|950.21|947.41|944.82|942.02|0
1643160000000|2022-01-26 01:20:00|947.72|944.92|952.6|949.8|953.54|950.74|947.72|944.92|0
1643160300000|2022-01-26 01:25:00|951.97|949.17|953.63|950.83|953.95|951.15|951.56|948.76|0
1643160600000|2022-01-26 01:30:00|953.74|950.94|951.97|949.17|953.74|950.94|949.17|946.37|0
1643160900000|2022-01-26 01:35:00|951.45|948.65|954.15|951.35|955.19|952.39|948.44|945.64|0
1643161200000|2022-01-26 01:40:00|954.36|951.56|951.24|948.44|955.19|952.39|950.72|947.92|0
1643161500000|2022-01-26 01:45:00|951.86|949.06|954.56|951.76|955.61|952.81|951.34|948.54|0
1643161800000|2022-01-26 01:50:00|954.36|951.56|952.79|949.99|955.6|952.8|952.28|949.48|0
1643162100000|2022-01-26 01:55:00|953.32|950.52|958.1|955.3|959.97|957.17|953.21|950.41|0
1643162400000|2022-01-26 02:00:00|957.99|955.19|958.51|955.71|960.39|957.59|957.27|954.47|0
1643162700000|2022-01-26 02:05:00|958.82|956.02|960.18|957.38|961.43|958.63|958.51|955.71|0
1643163000000|2022-01-26 02:10:00|959.55|956.75|960.48|957.68|961.64|958.84|959.44|956.64|0
1643163300000|2022-01-26 02:15:00|960.59|957.79|960.69|957.89|961.22|958.42|958.72|955.92|0
1643163600000|2022-01-26 02:20:00|960.8|958|962.26|959.46|964.13|961.33|959.96|957.16|0
1643163900000|2022-01-26 02:25:00|962.15|959.35|961.42|958.62|962.15|959.35|960.27|957.47|0
1643164200000|2022-01-26 02:30:00|961.31|958.51|960.68|957.88|962.46|959.66|960.17|957.37|0
1643164500000|2022-01-26 02:35:00|960.79|957.99|958.91|956.11|960.79|957.99|958.81|956.01|0
1643164800000|2022-01-26 02:40:00|959.01|956.21|957.25|954.45|959.43|956.63|957.14|954.34|0
1643165100000|2022-01-26 02:45:00|957.14|954.34|958.29|955.49|958.5|955.7|957.04|954.24|0
1643165400000|2022-01-26 02:50:00|958.39|955.59|958.28|955.48|958.49|955.69|957.45|954.65|0
1643165700000|2022-01-26 02:55:00|958.18|955.38|955.37|952.57|958.49|955.69|954.54|951.74|0
1643166000000|2022-01-26 03:00:00|954.95|952.15|958.07|955.27|958.28|955.48|954.95|952.15|0
1643166300000|2022-01-26 03:05:00|958.28|955.48|960.99|958.19|963.07|960.27|957.96|955.16|0
1643166600000|2022-01-26 03:10:00|960.78|957.98|959.63|956.83|961.71|958.91|959.53|956.73|0
1643166900000|2022-01-26 03:15:00|959.53|956.73|960.98|958.18|961.4|958.6|958.69|955.89|0
1643167200000|2022-01-26 03:20:00|961.4|958.6|961.81|959.01|962.54|959.74|960.25|957.45|0
1643167500000|2022-01-26 03:25:00|961.71|958.91|959.83|957.03|962.12|959.32|959.1|956.3|0
1643167800000|2022-01-26 03:30:00|959.73|956.93|964.52|961.72|964.73|961.93|959.73|956.93|0
1643168100000|2022-01-26 03:35:00|964.73|961.93|962.85|960.05|965.15|962.35|962.85|960.05|0
1643168400000|2022-01-26 03:40:00|963.06|960.26|964.1|961.3|964.1|961.3|962.64|959.84|0
1643168700000|2022-01-26 03:45:00|964.31|961.51|965.35|962.55|965.98|963.18|963.26|960.46|0
1643169000000|2022-01-26 03:50:00|965.45|962.65|964.93|962.13|967.65|964.85|964.3|961.5|0
1643169300000|2022-01-26 03:55:00|965.14|962.34|965.14|962.34|965.97|963.17|964.72|961.92|0
1643169600000|2022-01-26 04:00:00|965.35|962.55|961.69|958.89|966.81|964.01|961.69|958.89|0
1643169900000|2022-01-26 04:05:00|962.01|959.21|962.63|959.83|963.05|960.25|960.75|957.95|0
1643170200000|2022-01-26 04:10:00|962.31|959.51|964.3|961.5|964.3|961.5|962.1|959.3|0
1643170500000|2022-01-26 04:15:00|964.09|961.29|963.67|960.87|964.3|961.5|962.63|959.83|0
1643170800000|2022-01-26 04:20:00|963.46|960.66|963.46|960.66|964.08|961.28|962.72|959.92|0
1643171100000|2022-01-26 04:25:00|963.25|960.45|963.97|961.17|964.29|961.49|961.58|958.78|0
1643171400000|2022-01-26 04:30:00|964.08|961.28|963.87|961.07|964.39|961.59|962.93|960.13|0
1643171700000|2022-01-26 04:35:00|963.97|961.17|962.82|960.02|963.97|961.17|961.57|958.77|0
1643172000000|2022-01-26 04:40:00|963.13|960.33|962.2|959.4|963.66|960.86|961.36|958.56|0
1643172300000|2022-01-26 04:45:00|961.78|958.98|962.92|960.12|963.45|960.65|961.36|958.56|0
1643172600000|2022-01-26 04:50:00|962.82|960.02|962.71|959.91|963.03|960.23|962.29|959.49|0
1643172900000|2022-01-26 04:55:00|962.61|959.81|964.59|961.79|964.69|961.89|961.88|959.08|0
1643173200000|2022-01-26 05:00:00|964.49|961.69|963.54|960.74|964.9|962.1|962.92|960.12|0
1643173500000|2022-01-26 05:05:00|964.17|961.37|961.87|959.07|964.17|961.37|960.52|957.72|0
1643173800000|2022-01-26 05:10:00|962.08|959.28|958.85|956.05|962.08|959.28|958.64|955.84|0
1643174100000|2022-01-26 05:15:00|958.64|955.84|956.77|953.97|959.58|956.78|956.35|953.55|0
1643174400000|2022-01-26 05:20:00|956.56|953.76|955.52|952.72|956.97|954.17|955.1|952.3|0
1643174700000|2022-01-26 05:25:00|955.72|952.92|959.78|956.98|959.89|957.09|955.72|952.92|0
1643175000000|2022-01-26 05:30:00|959.89|957.09|959.26|956.46|961.14|958.34|958.73|955.93|0
1643175300000|2022-01-26 05:35:00|959.78|956.98|960.09|957.29|961.13|958.33|959.78|956.98|0
1643175600000|2022-01-26 05:40:00|960.3|957.5|959.88|957.08|960.71|957.91|959.25|956.45|0
1643175900000|2022-01-26 05:45:00|960.09|957.29|961.34|958.54|961.55|958.75|958.73|955.93|0
1643176200000|2022-01-26 05:50:00|961.44|958.64|962.59|959.79|962.59|959.79|960.81|958.01|0
1643176500000|2022-01-26 05:55:00|962.69|959.89|961.85|959.05|963.63|960.83|961.54|958.74|0
1643176800000|2022-01-26 06:00:00|961.33|958.53|964.35|961.55|964.35|961.55|960.29|957.49|0
1643177100000|2022-01-26 06:05:00|963.83|961.03|962.68|959.88|964.88|962.08|962.16|959.36|0
1643177400000|2022-01-26 06:10:00|963|960.2|961.12|958.32|963.2|960.4|960.91|958.11|0
1643177700000|2022-01-26 06:15:00|961.33|958.53|962.57|959.77|962.88|960.08|960.8|958|0
1643178000000|2022-01-26 06:20:00|962.67|959.87|963.3|960.5|964.34|961.54|962.67|959.87|0
1643178300000|2022-01-26 06:25:00|963.41|960.61|962.99|960.19|963.82|961.02|962.36|959.56|0
1643178600000|2022-01-26 06:30:00|963.2|960.4|960.79|957.99|963.61|960.81|959.86|957.06|0
1643178900000|2022-01-26 06:35:00|961|958.2|963.4|960.6|963.4|960.6|960.69|957.89|0
1643179200000|2022-01-26 06:40:00|963.5|960.7|962.46|959.66|963.5|960.7|961.94|959.14|0
1643179500000|2022-01-26 06:45:00|962.56|959.76|962.25|959.45|962.56|959.76|961|958.2|0
1643179800000|2022-01-26 06:50:00|962.35|959.55|958.49|955.69|962.35|959.55|958.49|955.69|0
1643180100000|2022-01-26 06:55:00|959.23|956.43|958.81|956.01|959.64|956.84|957.14|954.34|0
1643180400000|2022-01-26 07:00:00|959.43|956.63|956.1|953.3|961.52|958.72|955.68|952.88|0
1643180700000|2022-01-26 07:05:00|956.2|953.4|956.4|953.6|956.72|953.92|954.53|951.73|0
1643181000000|2022-01-26 07:10:00|956.51|953.71|954.22|951.42|957.55|954.75|951.93|949.13|0
1643181300000|2022-01-26 07:15:00|954.11|951.31|950.27|947.47|954.11|951.31|950.27|947.47|0
1643181600000|2022-01-26 07:20:00|950.48|947.68|951.41|948.61|952.86|950.06|950.48|947.68|0
1643181900000|2022-01-26 07:25:00|951.72|948.92|953.59|950.79|953.59|950.79|950.68|947.88|0
1643182200000|2022-01-26 07:30:00|953.9|951.1|957.02|954.22|957.75|954.95|953.38|950.58|0
1643182500000|2022-01-26 07:35:00|956.92|954.12|960.35|957.55|960.46|957.66|956.92|954.12|0
1643182800000|2022-01-26 07:40:00|960.25|957.45|960.66|957.86|960.87|958.07|958.89|956.09|0
1643183100000|2022-01-26 07:45:00|960.55|957.75|958|955.2|961.29|958.49|957.9|955.1|0
1643183400000|2022-01-26 07:50:00|958.53|955.73|961.87|959.07|961.97|959.17|958.11|955.31|0
1643183700000|2022-01-26 07:55:00|962.07|959.27|958.94|956.14|962.07|959.27|958.11|955.31|0
1643184000000|2022-01-26 08:00:00|959.04|956.24|966.88|964.08|966.88|964.08|958.62|955.82|0
1643184300000|2022-01-26 08:05:00|966.05|963.65|969.74|967.34|971.84|969.44|966.05|963.65|0
1643184600000|2022-01-26 08:10:00|971.42|969.02|974.14|971.74|975.4|973|971.2|968.8|0
1643184900000|2022-01-26 08:15:00|973.51|971.11|974.35|971.95|975.5|973.1|973.3|970.9|0
1643185200000|2022-01-26 08:20:00|974.56|972.16|977.49|975.09|980.44|978.04|974.56|972.16|0
1643185500000|2022-01-26 08:25:00|977.7|975.3|980.01|977.61|982.22|979.82|977.28|974.88|0
1643185800000|2022-01-26 08:30:00|980.22|977.82|980.22|977.82|983.8|981.4|980.01|977.61|0
1643186100000|2022-01-26 08:35:00|980.64|978.24|985.06|982.66|985.9|983.5|980.01|977.61|0
1643186400000|2022-01-26 08:40:00|985.27|982.87|984|981.6|986.95|984.55|983.37|980.97|0
1643186700000|2022-01-26 08:45:00|984.63|982.23|983.37|980.97|984.84|982.44|979.69|977.29|0
1643187000000|2022-01-26 08:50:00|983.16|980.76|981.37|978.97|983.79|981.39|979.79|977.39|0
1643187300000|2022-01-26 08:55:00|981.05|978.65|979.63|977.23|981.26|978.86|978.37|975.97|0
1643187600000|2022-01-26 09:00:00|979.31|976.91|984.04|981.64|987.94|985.54|978.16|975.76|0
1643187900000|2022-01-26 09:05:00|983.72|981.32|988.99|986.59|988.99|986.59|982.88|980.48|0
1643188200000|2022-01-26 09:10:00|988.89|986.49|990.04|987.64|992.26|989.86|988.47|986.07|0
1643188500000|2022-01-26 09:15:00|990.46|988.06|991|988.6|992.26|989.86|988.89|986.49|0
1643188800000|2022-01-26 09:20:00|990.89|988.49|995.43|993.03|995.43|993.03|987.83|985.43|0
1643189100000|2022-01-26 09:25:00|995.22|992.82|991.84|989.44|996.28|993.88|991.63|989.23|0
1643189400000|2022-01-26 09:30:00|992.05|989.65|992.05|989.65|995.64|993.24|990.46|988.06|0
1643189700000|2022-01-26 09:35:00|992.15|989.75|997.75|995.35|998.81|996.41|990.57|988.17|0
1643190000000|2022-01-26 09:40:00|997.64|995.24|1000.08|997.68|1000.18|997.78|996.06|993.66|0
1643190300000|2022-01-26 09:45:00|1000.39|997.99|997.22|994.82|1001.35|998.95|996.9|994.5|0
1643190600000|2022-01-26 09:50:00|997.33|994.93|995.21|992.81|998.17|995.77|995|992.6|0
1643190900000|2022-01-26 09:55:00|995.1|992.7|993.52|991.12|995.73|993.33|991.72|989.32|0
1643191200000|2022-01-26 10:00:00|993.41|991.01|990.14|987.74|993.41|991.01|986.65|984.25|0
1643191500000|2022-01-26 10:05:00|989.93|987.53|988.02|985.62|990.66|988.26|987.39|984.99|0
1643191800000|2022-01-26 10:10:00|988.23|985.83|991.19|988.79|992.35|989.95|988.12|985.72|0
1643192100000|2022-01-26 10:15:00|991.4|989|990.13|987.73|993.3|990.9|990.13|987.73|0
1643192400000|2022-01-26 10:20:00|990.34|987.94|993.09|990.69|995.41|993.01|989.29|986.89|0
1643192700000|2022-01-26 10:25:00|992.87|990.47|992.45|990.05|992.87|990.47|990.97|988.57|0
1643193000000|2022-01-26 10:30:00|992.87|990.47|995.83|993.43|996.68|994.28|992.24|989.84|0
1643193300000|2022-01-26 10:35:00|995.93|993.53|996.88|994.48|998.58|996.18|995.72|993.32|0
1643193600000|2022-01-26 10:40:00|996.67|994.27|996.35|993.95|998.79|996.39|996.04|993.64|0
1643193900000|2022-01-26 10:45:00|996.25|993.85|999.63|997.23|999.95|997.55|996.04|993.64|0
1643194200000|2022-01-26 10:50:00|999.42|997.02|999.42|997.02|1000.69|998.29|999|996.6|0
1643194500000|2022-01-26 10:55:00|999.21|996.81|997.3|994.9|1000.05|997.65|996.88|994.48|0
1643194800000|2022-01-26 11:00:00|997.4|995|1005.67|1003.27|1005.97|1003.57|997.4|995|0
1643195100000|2022-01-26 11:05:00|1005.57|1003.17|1000.19|997.79|1005.57|1003.17|1000.19|997.79|0
1643195400000|2022-01-26 11:10:00|999.88|997.48|1000.93|998.53|1001.57|999.17|999.45|997.05|0
1643195700000|2022-01-26 11:15:00|1000.19|997.79|1003.9|1001.5|1004.11|1001.71|1000.19|997.79|0
1643196000000|2022-01-26 11:20:00|1003.05|1000.65|1000.72|998.32|1003.68|1001.28|1000.51|998.11|0
1643196300000|2022-01-26 11:25:00|1000.93|998.53|998.39|995.99|1001.24|998.84|997.54|995.14|0
1643196600000|2022-01-26 11:30:00|998.7|996.3|1003.26|1000.86|1003.78|1001.38|997.86|995.46|0
1643196900000|2022-01-26 11:35:00|1003.47|1001.07|1005.58|1003.18|1005.8|1003.4|1003.47|1001.07|0
1643197200000|2022-01-26 11:40:00|1005.37|1002.97|1004.52|1002.12|1006.85|1004.45|1004.1|1001.7|0
1643197500000|2022-01-26 11:45:00|1004.84|1002.44|1005.37|1002.97|1005.79|1003.39|1003.25|1000.85|0
1643197800000|2022-01-26 11:50:00|1005.16|1002.76|1006.21|1003.81|1007.91|1005.51|1004.94|1002.54|0
1643198100000|2022-01-26 11:55:00|1006.32|1003.92|1008.76|1006.36|1008.97|1006.57|1004.94|1002.54|0
1643198400000|2022-01-26 12:00:00|1008.97|1006.57|1002.07|999.67|1008.97|1006.57|1001.13|998.73|0
1643198700000|2022-01-26 12:05:00|1001.97|999.57|1002.18|999.78|1004.09|1001.69|1001.02|998.62|0
1643199000000|2022-01-26 12:10:00|1002.07|999.67|998.16|995.76|1002.6|1000.2|998.16|995.76|0
1643199300000|2022-01-26 12:15:00|998.37|995.97|995.83|993.43|999.01|996.61|994.78|992.38|0
1643199600000|2022-01-26 12:20:00|995.62|993.22|993.08|990.68|997.52|995.12|992.76|990.36|0
1643199900000|2022-01-26 12:25:00|993.93|991.53|998.58|996.18|998.58|996.18|993.72|991.32|0
1643200200000|2022-01-26 12:30:00|998.79|996.39|999.21|996.81|1000.48|998.08|997.73|995.33|0
1643200500000|2022-01-26 12:35:00|999.42|997.02|1000.27|997.87|1001.32|998.92|998.79|996.39|0
1643200800000|2022-01-26 12:40:00|1000.48|998.08|995.5|993.1|1000.48|998.08|994.77|992.37|0
1643201100000|2022-01-26 12:45:00|995.61|993.21|994.44|992.04|997.09|994.69|993.92|991.52|0
1643201400000|2022-01-26 12:50:00|995.19|992.79|998.99|996.59|999.62|997.22|995.19|992.79|0
1643201700000|2022-01-26 12:55:00|999.2|996.8|997.61|995.21|1000.26|997.86|997.61|995.21|0
1643202000000|2022-01-26 13:00:00|998.35|995.95|1005.55|1003.15|1005.86|1003.46|996.87|994.47|0
1643202300000|2022-01-26 13:05:00|1005.34|1002.94|1004.49|1002.09|1005.55|1003.15|1003.01|1000.61|0
1643202600000|2022-01-26 13:10:00|1004.8|1002.4|1002.79|1000.39|1005.12|1002.72|1002.58|1000.18|0
1643202900000|2022-01-26 13:15:00|1003|1000.6|1004.44|1002.04|1007.62|1005.22|1003|1000.6|0
1643203200000|2022-01-26 13:20:00|1004.86|1002.46|1011.11|1008.71|1011.11|1008.71|1004.12|1001.72|0
1643203500000|2022-01-26 13:25:00|1011.22|1008.82|1009.63|1007.23|1012.5|1010.1|1009.63|1007.23|0
1643203800000|2022-01-26 13:30:00|1009.1|1006.7|1006.34|1003.94|1012.07|1009.67|1005.49|1003.09|0
1643204100000|2022-01-26 13:35:00|1006.23|1003.83|1004.64|1002.24|1008.25|1005.85|1004.11|1001.71|0
1643204400000|2022-01-26 13:40:00|1005.07|1002.67|1003.79|1001.39|1006.86|1004.46|1003.16|1000.76|0
1643204700000|2022-01-26 13:45:00|1003.9|1001.5|1005.7|1003.3|1006.97|1004.57|1002.95|1000.55|0
1643205000000|2022-01-26 13:50:00|1005.28|1002.88|1004|1001.6|1005.91|1003.51|1003.37|1000.97|0
1643205300000|2022-01-26 13:55:00|1004.21|1001.81|1006.97|1004.57|1007.18|1004.78|1003.79|1001.39|0
1643205600000|2022-01-26 14:00:00|1007.07|1004.67|1001.88|999.48|1009.3|1006.9|1001.88|999.48|0
1643205900000|2022-01-26 14:05:00|1001.67|999.27|1001.03|998.63|1003.04|1000.64|999.02|996.62|0
1643206200000|2022-01-26 14:10:00|1000.61|998.21|998.8|996.4|1001.03|998.63|997.86|995.46|0
1643206500000|2022-01-26 14:15:00|998.28|995.88|996.16|993.76|999.76|997.36|995.74|993.34|0
1643206800000|2022-01-26 14:20:00|995.95|993.55|995.32|992.92|998.49|996.09|994.9|992.5|0
1643207100000|2022-01-26 14:25:00|995.42|993.02|1003.88|1001.48|1003.99|1001.59|995.42|993.02|0
1643207400000|2022-01-26 14:30:00|1004.09|1001.69|992.15|989.75|1006.11|1003.71|991.51|989.11|0
1643207700000|2022-01-26 14:35:00|992.36|989.96|995.99|993.59|998.95|996.55|989.03|986.63|0
1643208000000|2022-01-26 14:40:00|994.72|992.32|993.24|990.84|996.2|993.8|989.03|986.63|0
1643208300000|2022-01-26 14:45:00|992.82|990.42|1007.83|1005.43|1009.73|1007.33|992.82|990.42|0
1643208600000|2022-01-26 14:50:00|1008.04|1005.64|1016.71|1014.31|1018.41|1016.01|1004.43|1002.03|0
1643208900000|2022-01-26 14:55:00|1017.13|1014.73|1014.05|1011.65|1017.13|1014.73|1009.17|1006.77|0
1643209200000|2022-01-26 15:00:00|1015.22|1012.82|1022.44|1020.04|1024.79|1022.39|1010.55|1008.15|0
1643209500000|2022-01-26 15:05:00|1023.3|1020.9|1019.04|1016.64|1023.93|1021.53|1016.28|1013.88|0
1643209800000|2022-01-26 15:10:00|1018.72|1016.32|1007.79|1005.39|1019.04|1016.64|1006.31|1003.91|0
1643210100000|2022-01-26 15:15:00|1008|1005.6|1010.12|1007.72|1010.33|1007.93|999.75|997.35|0
1643210400000|2022-01-26 15:20:00|1009.91|1007.51|999.95|997.55|1012.03|1009.63|999.74|997.34|0
1643210700000|2022-01-26 15:25:00|999.53|997.13|991.98|989.58|999.53|997.13|984.53|982.13|0
1643211000000|2022-01-26 15:30:00|991.77|989.37|990.6|988.2|994.09|991.69|983.98|981.58|0
1643211300000|2022-01-26 15:35:00|990.29|987.89|985.02|982.62|993.87|991.47|985.02|982.62|0
1643211600000|2022-01-26 15:40:00|986.08|983.68|981.87|979.47|991.34|988.94|980.4|978|0
1643211900000|2022-01-26 15:45:00|981.24|978.84|983.76|981.36|985.03|982.63|978.93|976.53|0
1643212200000|2022-01-26 15:50:00|983.34|980.94|985.02|982.62|987.97|985.57|983.13|980.73|0
1643212500000|2022-01-26 15:55:00|986.17|983.77|991.54|989.14|994.07|991.67|981.97|979.57|0
1643212800000|2022-01-26 16:00:00|991.97|989.57|989.02|986.62|991.97|989.57|984.81|982.41|0
1643213100000|2022-01-26 16:05:00|988.8|986.4|999.45|997.05|1000.4|998|988.38|985.98|0
1643213400000|2022-01-26 16:10:00|998.5|996.1|1003.15|1000.75|1004.63|1002.23|997.87|995.47|0
1643213700000|2022-01-26 16:15:00|1003.78|1001.38|1001.66|999.26|1007.38|1004.98|999.13|996.73|0
1643214000000|2022-01-26 16:20:00|1002.3|999.9|1005.26|1002.86|1008.22|1005.82|1000.19|997.79|0
1643214300000|2022-01-26 16:25:00|1005.47|1003.07|1003.52|1001.12|1009.49|1007.09|1002.88|1000.48|0
1643214600000|2022-01-26 16:30:00|1004.36|1001.96|1004.57|1002.17|1008.6|1006.2|1000.76|998.36|0
1643214900000|2022-01-26 16:35:00|1004.36|1001.96|1003.83|1001.43|1005.85|1003.45|999.49|997.09|0
1643215200000|2022-01-26 16:40:00|1004.25|1001.85|1007.33|1004.93|1009.66|1007.26|1003.83|1001.43|0
1643215500000|2022-01-26 16:45:00|1007.54|1005.14|1002.87|1000.47|1009.66|1007.26|1001.6|999.2|0
1643215800000|2022-01-26 16:50:00|1002.98|1000.58|1003.3|1000.9|1004.57|1002.17|996.1|993.7|0
1643216100000|2022-01-26 16:55:00|1003.08|1000.68|1003.72|1001.32|1006.9|1004.5|1001.18|998.78|0
1643216400000|2022-01-26 17:00:00|1004.99|1002.59|1004.99|1002.59|1009.23|1006.83|1002.87|1000.47|0
1643216700000|2022-01-26 17:05:00|1004.77|1002.37|1007.21|1004.81|1007.21|1004.81|1003.5|1001.1|0
1643217000000|2022-01-26 17:10:00|1007.1|1004.7|1009.65|1007.25|1011.56|1009.16|1003.92|1001.52|0
1643217300000|2022-01-26 17:15:00|1009.22|1006.82|1009.43|1007.03|1011.77|1009.37|1007.95|1005.55|0
1643217600000|2022-01-26 17:20:00|1007.74|1005.34|1006.67|1004.27|1010.07|1007.67|1005.4|1003|0
1643217900000|2022-01-26 17:25:00|1007.1|1004.7|1009.95|1007.55|1010.28|1007.88|1006.46|1004.06|0
1643218200000|2022-01-26 17:30:00|1010.07|1007.67|1009.21|1006.81|1010.7|1008.3|1006.46|1004.06|0
1643218500000|2022-01-26 17:35:00|1009.1|1006.7|1007.54|1005.14|1012.18|1009.78|1006.74|1004.34|0
1643218800000|2022-01-26 17:40:00|1007.76|1005.36|1013.28|1010.88|1013.71|1011.31|1007.76|1005.36|0
1643219100000|2022-01-26 17:45:00|1013.5|1011.1|1012.32|1009.92|1013.5|1011.1|1009.56|1007.16|0
1643219400000|2022-01-26 17:50:00|1012.22|1009.82|1011.58|1009.18|1012.64|1010.24|1009.03|1006.63|0
1643219700000|2022-01-26 17:55:00|1012.22|1009.82|1012.21|1009.81|1013.28|1010.88|1011.36|1008.96|0
1643220000000|2022-01-26 18:00:00|1012.32|1009.92|1000.53|998.13|1012.32|1009.92|998.83|996.43|0
1643220300000|2022-01-26 18:05:00|1000.31|997.91|1004.66|1002.26|1004.77|1002.37|998.41|996.01|0
1643220600000|2022-01-26 18:10:00|1004.13|1001.73|1007.1|1004.7|1007.1|1004.7|1003.07|1000.67|0
1643220900000|2022-01-26 18:15:00|1006.68|1004.28|1003.07|1000.67|1007.53|1005.13|1002.01|999.61|0
1643221200000|2022-01-26 18:20:00|1003.28|1000.88|1000.39|997.99|1003.28|1000.88|996.7|994.3|0
1643221500000|2022-01-26 18:25:00|1001.13|998.73|1003.46|1001.06|1004.95|1002.55|1000.5|998.1|0
1643221800000|2022-01-26 18:30:00|1003.04|1000.64|1002.29|999.89|1006.01|1003.61|1001.13|998.73|0
1643222100000|2022-01-26 18:35:00|1002.4|1000|1001.55|999.15|1003.67|1001.27|1000.07|997.67|0
1643222400000|2022-01-26 18:40:00|1001.76|999.36|1003.46|1001.06|1004.52|1002.12|1000.07|997.67|0
1643222700000|2022-01-26 18:45:00|1003.25|1000.85|1002.18|999.78|1003.46|1001.06|1000.06|997.66|0
1643223000000|2022-01-26 18:50:00|1001.97|999.57|1006|1003.6|1006.42|1004.02|1000.28|997.88|0
1643223300000|2022-01-26 18:55:00|1005.57|1003.17|1001.31|998.91|1007.59|1005.19|1000.14|997.74|0
1643223600000|2022-01-26 19:00:00|1001.95|999.55|1018.22|1015.82|1029.33|1026.93|1001.94|999.54|0
1643223900000|2022-01-26 19:05:00|1016.41|1014.01|1014.35|1011.95|1029.01|1026.61|1014.35|1011.95|0
1643224200000|2022-01-26 19:10:00|1015.2|1012.8|990.39|987.99|1020.31|1017.91|985.95|983.55|0
1643224500000|2022-01-26 19:15:00|990.17|987.77|993.56|991.16|997.16|994.76|986.26|983.86|0
1643224800000|2022-01-26 19:20:00|993.98|991.58|996.52|994.12|998|995.6|988.48|986.08|0
1643225100000|2022-01-26 19:25:00|996.83|994.43|1007.93|1005.53|1012.02|1009.62|996.73|994.33|0
1643225400000|2022-01-26 19:30:00|1008.03|1005.63|986.51|984.11|1008.88|1006.48|982.29|979.89|0
1643225700000|2022-01-26 19:35:00|987.57|985.17|1005.69|1003.29|1012.29|1009.89|979.43|977.03|0
1643226000000|2022-01-26 19:40:00|1006.44|1004.04|976.38|973.98|1007.29|1004.89|976.38|973.98|0
1643226300000|2022-01-26 19:45:00|975.64|973.24|953.05|950.65|975.64|973.24|949.79|947.39|0
1643226600000|2022-01-26 19:50:00|954.41|952.01|965.49|963.09|970.84|968.44|953.26|950.86|0
1643226900000|2022-01-26 19:55:00|964.13|961.73|966.32|963.92|966.32|963.92|957.33|954.93|0
1643227200000|2022-01-26 20:00:00|963.39|960.99|939.02|936.62|963.39|960.99|930.2|927.8|0
1643227500000|2022-01-26 20:05:00|938.19|935.79|917.43|915.03|939.43|937.03|917.43|915.03|0
1643227800000|2022-01-26 20:10:00|916.7|914.3|926.18|923.78|937.05|934.65|916.7|914.3|0
1643228100000|2022-01-26 20:15:00|926.29|923.89|918.3|915.9|933.53|931.13|916.75|914.35|0
1643228400000|2022-01-26 20:20:00|919.12|916.72|918.3|915.9|922.51|920.11|909.59|907.19|0
1643228700000|2022-01-26 20:25:00|918.6|916.2|943.62|941.22|943.62|941.22|913.89|911.49|0
1643229000000|2022-01-26 20:30:00|943.2|940.8|931.99|929.59|946.87|944.47|931.68|929.28|0
1643229300000|2022-01-26 20:35:00|932.5|930.1|934.57|932.17|940.97|938.57|923.35|920.95|0
1643229600000|2022-01-26 20:40:00|934.67|932.27|940.55|938.15|949.04|946.64|928.9|926.5|0
1643229900000|2022-01-26 20:45:00|940.76|938.36|936.28|933.88|950.81|948.41|930.89|928.49|0
1643230200000|2022-01-26 20:50:00|937.63|935.23|951.73|949.33|951.73|949.33|929.88|927.48|0
1643230500000|2022-01-26 20:55:00|951.62|949.22|945.91|943.51|953.5|951.1|936.28|933.88|0
1643230800000|2022-01-26 21:00:00|943.84|941.44|944.77|942.37|946.64|944.24|940.11|937.71|0
1643231100000|2022-01-26 21:05:00|944.67|942.27|939.75|937.35|949.13|946.73|937.72|935.32|0
1643231400000|2022-01-26 21:10:00|938.41|936.01|935.92|933.52|939.03|936.63|933.85|931.45|0
1643231700000|2022-01-26 21:15:00|936.33|933.53|939.74|936.94|940.78|937.98|935.19|932.39|0
1643232000000|2022-01-26 21:20:00|939.53|936.73|938.91|936.11|940.77|937.97|937.05|934.25|0
1643232300000|2022-01-26 21:25:00|939.32|936.52|940.88|938.08|941.71|938.91|938.08|935.28|0
1643232600000|2022-01-26 21:30:00|941.09|938.29|938.28|935.48|941.09|938.29|937.98|935.18|0
1643232900000|2022-01-26 21:35:00|938.39|935.59|936.21|933.41|938.39|935.59|933.94|931.14|0
1643233200000|2022-01-26 21:40:00|936.32|933.52|941.59|938.79|941.59|938.79|935.28|932.48|0
1643233500000|2022-01-26 21:45:00|941.7|938.9|943.57|940.77|945.85|943.05|940.14|937.34|0
1643233800000|2022-01-26 21:50:00|943.36|940.56|944.49|941.69|944.7|941.9|940.25|937.45|0
1643234100000|2022-01-26 21:55:00|944.6|941.8|943.87|941.07|945.85|943.05|943.25|940.45|0
1643234400000|2022-01-26 22:00:00|943.78|940.98|943.59|940.79|944.56|941.76|943.56|940.76|0
1643234700000|2022-01-26 22:05:00|943.56|940.76|944.31|941.51|944.31|941.51|943.47|940.67|0
1643235000000|2022-01-26 22:10:00|944.35|941.55|944.85|942.05|944.94|942.14|944.25|941.45|0
1643235300000|2022-01-26 22:15:00|944.92|942.12|946.09|943.29|946.24|943.44|944.88|942.08|0
1643235600000|2022-01-26 22:20:00|946.06|943.26|947.75|944.95|948.14|945.34|945.91|943.11|0
1643235900000|2022-01-26 22:25:00|947.93|945.13|947.18|944.38|948.51|945.71|947.09|944.29|0
1643236200000|2022-01-26 22:30:00|947.15|944.35|947.66|944.86|947.71|944.91|947.15|944.35|0
1643236500000|2022-01-26 22:35:00|947.38|944.58|949.78|946.98|949.91|947.11|947.38|944.58|0
1643236800000|2022-01-26 22:40:00|950|947.2|951.43|948.63|953.08|950.28|949.94|947.14|0
1643237100000|2022-01-26 22:45:00|951.32|948.52|949.44|946.64|951.65|948.85|949.4|946.6|0
1643237400000|2022-01-26 22:50:00|949.53|946.73|947.92|945.12|949.79|946.99|947.89|945.09|0
1643237700000|2022-01-26 22:55:00|947.96|945.16|948.85|946.05|948.85|946.05|946.77|943.97|0
1643238000000|2022-01-26 23:00:00|952.15|949.35|956.01|953.21|960.9|958.1|949.45|946.65|0
1643238300000|2022-01-26 23:05:00|955.9|953.1|964.14|961.34|964.35|961.55|954.55|951.75|0
1643238600000|2022-01-26 23:10:00|964.76|961.96|963.51|960.71|965.18|962.38|961|958.2|0
1643238900000|2022-01-26 23:15:00|963.72|960.92|960.17|957.37|964.86|962.06|958.29|955.49|0
1643239200000|2022-01-26 23:20:00|960.58|957.78|961.73|958.93|963.81|961.01|960.58|957.78|0
1643239500000|2022-01-26 23:25:00|961.83|959.03|963.29|960.49|964.55|961.75|959.95|957.15|0
1643239800000|2022-01-26 23:30:00|963.5|960.7|966.84|964.04|968.1|965.3|963.5|960.7|0
1643240100000|2022-01-26 23:35:00|966.63|963.83|964.75|961.95|967.57|964.77|964.54|961.74|0
1643240400000|2022-01-26 23:40:00|964.85|962.05|964.54|961.74|965.89|963.09|963.29|960.49|0
1643240700000|2022-01-26 23:45:00|964.75|961.95|965.79|962.99|967.05|964.25|964.75|961.95|0
1643241000000|2022-01-26 23:50:00|965.47|962.67|963.91|961.11|965.68|962.88|963.49|960.69|0
1643241300000|2022-01-26 23:55:00|963.7|960.9|966.51|963.71|966.83|964.03|963.7|960.9|0
1643241600000|2022-01-27 00:00:00|966.2|963.4|964.63|961.83|967.25|964.45|962.44|959.64|0
1643241900000|2022-01-27 00:05:00|964.11|961.31|959.73|956.93|964.74|961.94|958.9|956.1|0
1643242200000|2022-01-27 00:10:00|959.62|956.82|956.39|953.59|960.04|957.24|955.77|952.97|0
1643242500000|2022-01-27 00:15:00|956.18|953.38|953.06|950.26|956.18|953.38|952.64|949.84|0
1643242800000|2022-01-27 00:20:00|953.48|950.68|957.43|954.63|957.53|954.73|950.56|947.76|0
1643243100000|2022-01-27 00:25:00|957.22|954.42|953.15|950.35|958.36|955.56|952.22|949.42|0
1643243400000|2022-01-27 00:30:00|953.26|950.46|952.84|950.04|953.68|950.88|949.52|946.72|0
1643243700000|2022-01-27 00:35:00|953.36|950.56|951.28|948.48|953.68|950.88|950.35|947.55|0
1643244000000|2022-01-27 00:40:00|951.59|948.79|950.03|947.23|952.63|949.83|948.06|945.26|0
1643244300000|2022-01-27 00:45:00|949.93|947.13|948.99|946.19|951.59|948.79|948.06|945.26|0
1643244600000|2022-01-27 00:50:00|949.3|946.5|945.77|942.97|952.73|949.93|945.77|942.97|0
1643244900000|2022-01-27 00:55:00|945.35|942.55|940.27|937.47|946.39|943.59|939.55|936.75|0
1643245200000|2022-01-27 01:00:00|938.72|935.92|933.96|931.16|942.13|939.33|931.68|928.88|0
1643245500000|2022-01-27 01:05:00|933.75|930.95|925.9|923.1|934.99|932.19|923.84|921.04|0
1643245800000|2022-01-27 01:10:00|926|923.2|927.55|924.75|931.99|929.19|925.79|922.99|0
1643246100000|2022-01-27 01:15:00|927.75|924.95|921.09|918.29|929.41|926.61|914.47|911.67|0
1643246400000|2022-01-27 01:20:00|920.37|917.57|922.21|919.41|922.73|919.93|916.46|913.66|0
1643246700000|2022-01-27 01:25:00|922.53|919.73|921.91|919.11|925.71|922.91|921.09|918.29|0
1643247000000|2022-01-27 01:30:00|921.7|918.9|925.2|922.4|925.4|922.6|918.62|915.82|0
1643247300000|2022-01-27 01:35:00|924.99|922.19|921.38|918.58|927.25|924.45|921.38|918.58|0
1643247600000|2022-01-27 01:40:00|920.97|918.17|920.46|917.66|924.16|921.36|918.71|915.91|0
1643247900000|2022-01-27 01:45:00|920.77|917.97|917.59|914.79|921.08|918.28|916.56|913.76|0
1643248200000|2022-01-27 01:50:00|917.79|914.99|915.63|912.83|920.05|917.25|914.51|911.71|0
1643248500000|2022-01-27 01:55:00|915.94|913.14|913.23|910.43|915.94|913.14|907.75|904.95|0
1643248800000|2022-01-27 02:00:00|912.72|909.92|907|904.2|912.72|909.92|904.25|901.45|0
1643249100000|2022-01-27 02:05:00|906.49|903.69|899.97|897.17|908.33|905.53|899.97|897.17|0
1643249400000|2022-01-27 02:10:00|901.8|899|901.19|898.39|903.84|901.04|900.17|897.37|0
1643249700000|2022-01-27 02:15:00|901.39|898.59|900.26|897.46|902.61|899.81|899.96|897.16|0
1643250000000|2022-01-27 02:20:00|900.37|897.57|902.61|899.81|903.02|900.22|899.96|897.16|0
1643250300000|2022-01-27 02:25:00|902.71|899.91|898.53|895.73|903.01|900.21|896.5|893.7|0
1643250600000|2022-01-27 02:30:00|898.33|895.53|897.81|895.01|900.46|897.66|896.9|894.1|0
1643250900000|2022-01-27 02:35:00|897.72|894.92|908.41|905.61|908.41|905.61|897.31|894.51|0
1643251200000|2022-01-27 02:40:00|907.5|904.7|906.88|904.08|909.94|907.14|906.47|903.67|0
1643251500000|2022-01-27 02:45:00|907.9|905.1|910.35|907.55|912.8|910|907.8|905|0
1643251800000|2022-01-27 02:50:00|910.55|907.75|909.12|906.32|911.26|908.46|907.9|905.1|0
1643252100000|2022-01-27 02:55:00|908.71|905.91|905.24|902.44|909.02|906.22|904.22|901.42|0
1643252400000|2022-01-27 03:00:00|905.34|902.54|900.65|897.85|906.97|904.17|900.15|897.35|0
1643252700000|2022-01-27 03:05:00|900.55|897.75|904.63|901.83|904.83|902.03|899.33|896.53|0
1643253000000|2022-01-27 03:10:00|905.13|902.33|902.18|899.38|905.13|902.33|901.97|899.17|0
1643253300000|2022-01-27 03:15:00|902.79|899.99|907.89|905.09|908.09|905.29|901.36|898.56|0
1643253600000|2022-01-27 03:20:00|907.68|904.88|906.96|904.16|910.64|907.84|906.76|903.96|0
1643253900000|2022-01-27 03:25:00|907.17|904.37|906.14|903.34|907.17|904.37|904.82|902.02|0
1643254200000|2022-01-27 03:30:00|906.25|903.45|907.57|904.77|910.13|907.33|905.23|902.43|0
1643254500000|2022-01-27 03:35:00|907.67|904.87|900.74|897.94|907.67|904.87|899.62|896.82|0
1643254800000|2022-01-27 03:40:00|900.54|897.74|890.17|887.37|900.74|897.94|888.35|885.55|0
1643255100000|2022-01-27 03:45:00|890.98|888.18|889.76|886.96|891.59|888.79|885.71|882.91|0
1643255400000|2022-01-27 03:50:00|889.56|886.76|890.98|888.18|892.81|890.01|888.84|886.04|0
1643255700000|2022-01-27 03:55:00|890.67|887.87|892.09|889.29|893.01|890.21|887.33|884.53|0
1643256000000|2022-01-27 04:00:00|892.19|889.39|890.77|887.97|893.82|891.02|890.16|887.36|0
1643256300000|2022-01-27 04:05:00|891.07|888.27|891.47|888.67|892.6|889.8|889.75|886.95|0
1643256600000|2022-01-27 04:10:00|891.38|888.58|892.59|889.79|893.2|890.4|889.55|886.75|0
1643256900000|2022-01-27 04:15:00|892.69|889.89|896.65|893.85|896.86|894.06|890.56|887.76|0
1643257200000|2022-01-27 04:20:00|896.14|893.34|896.85|894.05|897.36|894.56|894.62|891.82|0
1643257500000|2022-01-27 04:25:00|896.34|893.54|900.21|897.41|901.12|898.32|895.43|892.63|0
1643257800000|2022-01-27 04:30:00|900.3|897.5|903.05|900.25|903.76|900.96|899.49|896.69|0
1643258100000|2022-01-27 04:35:00|902.65|899.85|902.64|899.84|903.66|900.86|901.42|898.62|0
1643258400000|2022-01-27 04:40:00|902.44|899.64|899.28|896.48|902.85|900.05|898.37|895.57|0
1643258700000|2022-01-27 04:45:00|899.39|896.59|898.87|896.07|900.61|897.81|898.47|895.67|0
1643259000000|2022-01-27 04:50:00|899.07|896.27|900.09|897.29|901.62|898.82|898.87|896.07|0
1643259300000|2022-01-27 04:55:00|900.4|897.6|900.9|898.1|902.12|899.32|899.99|897.19|0
1643259600000|2022-01-27 05:00:00|901.31|898.51|908.54|905.74|908.64|905.84|901.01|898.21|0
1643259900000|2022-01-27 05:05:00|908.64|905.84|904.76|901.96|909.36|906.56|904.56|901.76|0
1643260200000|2022-01-27 05:10:00|905.07|902.27|900.8|898|905.28|902.48|900.49|897.69|0
1643260500000|2022-01-27 05:15:00|900.59|897.79|894.09|891.29|900.89|898.09|893.48|890.68|0
1643260800000|2022-01-27 05:20:00|893.68|890.88|894.9|892.1|896.52|893.72|893.28|890.48|0
1643261100000|2022-01-27 05:25:00|895.3|892.5|897.63|894.83|898.65|895.85|894.49|891.69|0
1643261400000|2022-01-27 05:30:00|897.54|894.74|904.55|901.75|905.57|902.77|897.23|894.43|0
1643261700000|2022-01-27 05:35:00|904.75|901.95|905.16|902.36|906.79|903.99|903.64|900.84|0
1643262000000|2022-01-27 05:40:00|905.47|902.67|906.28|903.48|906.99|904.19|902.62|899.82|0
1643262300000|2022-01-27 05:45:00|906.38|903.58|905.36|902.56|906.38|903.58|903.12|900.32|0
1643262600000|2022-01-27 05:50:00|905.56|902.76|903.42|900.62|906.28|903.48|901.59|898.79|0
1643262900000|2022-01-27 05:55:00|903.73|900.93|904.13|901.33|905.56|902.76|901.69|898.89|0
1643263200000|2022-01-27 06:00:00|903.02|900.22|902.7|899.9|906.89|904.09|902.09|899.29|0
1643263500000|2022-01-27 06:05:00|903.42|900.62|908.41|905.61|908.82|906.02|901.18|898.38|0
1643263800000|2022-01-27 06:10:00|908.51|905.71|910.85|908.05|913.41|910.61|908.51|905.71|0
1643264100000|2022-01-27 06:15:00|911.26|908.46|907.18|904.38|911.26|908.46|906.77|903.97|0
1643264400000|2022-01-27 06:20:00|907.08|904.28|903.21|900.41|908.3|905.5|903.1|900.3|0
1643264700000|2022-01-27 06:25:00|903.51|900.71|900.76|897.96|905.04|902.24|899.75|896.95|0
1643265000000|2022-01-27 06:30:00|900.86|898.06|897.81|895.01|901.17|898.37|896.79|893.99|0
1643265300000|2022-01-27 06:35:00|898.12|895.32|898.72|895.92|901.57|898.77|896.09|893.29|0
1643265600000|2022-01-27 06:40:00|898.01|895.21|898.62|895.82|900.76|897.96|896.58|893.78|0
1643265900000|2022-01-27 06:45:00|898.21|895.41|890.9|888.1|898.32|895.52|890.8|888|0
1643266200000|2022-01-27 06:50:00|890.6|887.8|898.72|895.92|898.72|895.92|890.6|887.8|0
1643266500000|2022-01-27 06:55:00|898.82|896.02|900.55|897.75|902.17|899.37|898.11|895.31|0
1643266800000|2022-01-27 07:00:00|902.27|899.47|907.27|904.47|907.27|904.47|901.46|898.66|0
1643267100000|2022-01-27 07:05:00|907.88|905.08|903.8|901|910.02|907.22|903.8|901|0
1643267400000|2022-01-27 07:10:00|904.3|901.5|910.73|907.93|914.82|912.02|903.08|900.28|0
1643267700000|2022-01-27 07:15:00|911.24|908.44|914.3|911.5|915.84|913.04|911.24|908.44|0
1643268000000|2022-01-27 07:20:00|914.41|911.61|912.56|909.76|916.45|913.65|912.36|909.56|0
1643268300000|2022-01-27 07:25:00|912.46|909.66|914.4|911.6|917.27|914.47|911.13|908.33|0
1643268600000|2022-01-27 07:30:00|914.2|911.4|915.22|912.42|919.31|916.51|912.77|909.97|0
1643268900000|2022-01-27 07:35:00|915.01|912.21|916.74|913.94|918.49|915.69|914.81|912.01|0
1643269200000|2022-01-27 07:40:00|917.36|914.56|920.94|918.14|921.35|918.55|916.85|914.05|0
1643269500000|2022-01-27 07:45:00|921.35|918.55|917.08|914.28|922.17|919.37|913.98|911.18|0
1643269800000|2022-01-27 07:50:00|917.9|915.1|920.77|917.97|921.18|918.38|916.47|913.67|0
1643270100000|2022-01-27 07:55:00|920.97|918.17|913.6|910.8|921.59|918.79|912.78|909.98|0
1643270400000|2022-01-27 08:00:00|914.21|911.41|919.33|916.53|919.84|917.04|913.69|910.89|0
1643270700000|2022-01-27 08:05:00|918.92|916.93|918.31|915.91|922.3|919.9|915.33|912.93|0
1643271000000|2022-01-27 08:10:00|917.38|914.98|925.38|922.98|926.1|923.7|914.62|912.22|0
1643271300000|2022-01-27 08:15:00|925.9|923.5|930.72|928.32|932.06|929.66|923.43|921.03|0
1643271600000|2022-01-27 08:20:00|931.45|929.05|926.92|924.52|933.71|931.31|926.3|923.9|0
1643271900000|2022-01-27 08:25:00|927.12|924.72|924.45|922.05|927.94|925.54|923.52|921.12|0
1643272200000|2022-01-27 08:30:00|925.17|922.77|925.27|922.87|926.3|923.9|920.96|918.56|0
1643272500000|2022-01-27 08:35:00|925.07|922.67|925.47|923.07|929.59|927.19|924.45|922.05|0
1643272800000|2022-01-27 08:40:00|925.06|922.66|929.48|927.08|930.2|927.8|925.06|922.66|0
1643273100000|2022-01-27 08:45:00|929.38|926.98|931.64|929.24|936.17|933.77|927.94|925.54|0
1643273400000|2022-01-27 08:50:00|931.43|929.03|933.72|931.32|933.82|931.42|930.34|927.94|0
1643273700000|2022-01-27 08:55:00|933.51|931.11|937.43|935.03|938.05|935.65|933.51|931.11|0
1643274000000|2022-01-27 09:00:00|937.23|934.83|939.5|937.1|945.92|943.52|933.72|931.32|0
1643274300000|2022-01-27 09:05:00|939.71|937.31|932.86|930.46|941.43|939.03|932.35|929.95|0
1643274600000|2022-01-27 09:10:00|932.56|930.16|938.35|935.95|939.9|937.5|930.69|928.29|0
1643274900000|2022-01-27 09:15:00|938.76|936.36|940|937.6|940.93|938.53|935.45|933.05|0
1643275200000|2022-01-27 09:20:00|939.38|936.98|945.49|943.09|945.49|943.09|936.07|933.67|0
1643275500000|2022-01-27 09:25:00|945.19|942.79|946.11|943.71|949.13|946.73|943.53|941.13|0
1643275800000|2022-01-27 09:30:00|946.22|943.82|940.83|938.43|946.43|944.03|940.83|938.43|0
1643276100000|2022-01-27 09:35:00|941.03|938.63|941.96|939.56|943.41|941.01|939.89|937.49|0
1643276400000|2022-01-27 09:40:00|942.27|939.87|948.09|945.69|948.92|946.52|940.82|938.42|0
1643276700000|2022-01-27 09:45:00|948.19|945.79|949.75|947.35|951.62|949.22|946.42|944.02|0
1643277000000|2022-01-27 09:50:00|949.33|946.93|951.82|949.42|954.32|951.92|948.71|946.31|0
1643277300000|2022-01-27 09:55:00|951.51|949.11|950.37|947.97|953.91|951.51|950.05|947.65|0
1643277600000|2022-01-27 10:00:00|950.16|947.76|955.46|953.06|955.88|953.48|949.12|946.72|0
1643277900000|2022-01-27 10:05:00|954.94|952.54|952.86|950.46|957.03|954.63|952.86|950.46|0
1643278200000|2022-01-27 10:10:00|953.07|950.67|946.51|944.11|954.32|951.92|945.68|943.28|0
1643278500000|2022-01-27 10:15:00|947.03|944.63|943.5|941.1|949.11|946.71|943.39|940.99|0
1643278800000|2022-01-27 10:20:00|943.71|941.31|948.69|946.29|948.69|946.29|943.09|940.69|0
1643279100000|2022-01-27 10:25:00|948.48|946.08|948.58|946.18|951.6|949.2|947.34|944.94|0
1643279400000|2022-01-27 10:30:00|948.69|946.29|948.46|946.06|949.29|946.89|945.24|942.84|0
1643279700000|2022-01-27 10:35:00|948.36|945.96|949.49|947.09|950.12|947.72|946.79|944.39|0
1643280000000|2022-01-27 10:40:00|949.39|946.99|944.92|942.52|949.81|947.41|943.57|941.17|0
1643280300000|2022-01-27 10:45:00|945.13|942.73|940.46|938.06|947.94|945.54|940.46|938.06|0
1643280600000|2022-01-27 10:50:00|940.66|938.26|933.62|931.22|941.08|938.68|933|930.6|0
1643280900000|2022-01-27 10:55:00|933.72|931.32|931.44|929.04|933.82|931.42|928.24|925.84|0
1643281200000|2022-01-27 11:00:00|931.75|929.35|938.58|936.18|939.62|937.22|931.54|929.14|0
1643281500000|2022-01-27 11:05:00|939|936.6|938.17|935.77|941.9|939.5|937.85|935.45|0
1643281800000|2022-01-27 11:10:00|938.37|935.97|943.56|941.16|943.77|941.37|938.17|935.77|0
1643282100000|2022-01-27 11:15:00|943.66|941.26|942.31|939.91|946.26|943.86|942.1|939.7|0
1643282400000|2022-01-27 11:20:00|942.1|939.7|942.1|939.7|942.41|940.01|938.88|936.48|0
1643282700000|2022-01-27 11:25:00|942.62|940.22|949.58|947.18|950.72|948.32|942.41|940.01|0
1643283000000|2022-01-27 11:30:00|949.47|947.07|948.12|945.72|950.62|948.22|946.46|944.06|0
1643283300000|2022-01-27 11:35:00|947.81|945.41|941.89|939.49|950.2|947.8|941.16|938.76|0
1643283600000|2022-01-27 11:40:00|942.1|939.7|944.06|941.66|946.14|943.74|941.68|939.28|0
1643283900000|2022-01-27 11:45:00|943.75|941.35|944.89|942.49|946.04|943.64|939.29|936.89|0
1643284200000|2022-01-27 11:50:00|944.79|942.39|948.32|945.92|950.61|948.21|944.58|942.18|0
1643284500000|2022-01-27 11:55:00|948.53|946.13|952.58|950.18|953.42|951.02|945.51|943.11|0
1643284800000|2022-01-27 12:00:00|953.42|951.02|950.92|948.52|953.94|951.54|948.94|946.54|0
1643285100000|2022-01-27 12:05:00|951.23|948.83|950.4|948|951.23|948.83|946.86|944.46|0
1643285400000|2022-01-27 12:10:00|950.29|947.89|957.06|954.66|958.52|956.12|949.98|947.58|0
1643285700000|2022-01-27 12:15:00|956.96|954.56|947.07|944.67|958.94|956.54|947.07|944.67|0
1643286000000|2022-01-27 12:20:00|946.86|944.46|940.31|937.91|948.94|946.54|940.31|937.91|0
1643286300000|2022-01-27 12:25:00|940.42|938.02|944.36|941.96|946.65|944.25|940.42|938.02|0
1643286600000|2022-01-27 12:30:00|943.74|941.34|937.09|934.69|947.06|944.66|936.78|934.38|0
1643286900000|2022-01-27 12:35:00|937.4|935|942.38|939.98|945.81|943.41|936.68|934.28|0
1643287200000|2022-01-27 12:40:00|942.49|940.09|941.86|939.46|945.19|942.79|941.13|938.73|0
1643287500000|2022-01-27 12:45:00|941.55|939.15|948.92|946.52|949.86|947.46|941.55|939.15|0
1643287800000|2022-01-27 12:50:00|948.09|945.69|956.84|954.44|958.72|956.32|947.15|944.75|0
1643288100000|2022-01-27 12:55:00|956.31|953.91|953.81|951.41|958.51|956.11|953.39|950.99|0
1643288400000|2022-01-27 13:00:00|954.64|952.24|954.43|952.03|959.97|957.57|952.46|950.06|0
1643288700000|2022-01-27 13:05:00|955.17|952.77|963.72|961.32|963.72|961.32|955.17|952.77|0
1643289000000|2022-01-27 13:10:00|963.93|961.53|959.44|957.04|965.78|963.38|958.4|956|0
1643289300000|2022-01-27 13:15:00|958.81|956.41|962.78|960.38|962.99|960.59|956.93|954.53|0
1643289600000|2022-01-27 13:20:00|962.99|960.59|964.03|961.63|964.03|961.63|957.56|955.16|0
1643289900000|2022-01-27 13:25:00|964.24|961.84|962.46|960.06|967.38|964.98|959.53|957.13|0
1643290200000|2022-01-27 13:30:00|963.3|960.9|959.22|956.82|965.6|963.2|957.14|954.74|0
1643290500000|2022-01-27 13:35:00|959.01|956.61|959.22|956.82|960.68|958.28|955.26|952.86|0
1643290800000|2022-01-27 13:40:00|959.11|956.71|962.04|959.64|963.71|961.31|957.97|955.57|0
1643291100000|2022-01-27 13:45:00|961.73|959.33|967.79|965.39|968|965.6|961.72|959.32|0
1643291400000|2022-01-27 13:50:00|966.95|964.55|972.19|969.79|972.19|969.79|966.33|963.93|0
1643291700000|2022-01-27 13:55:00|971.98|969.58|973.34|970.94|973.76|971.36|971.14|968.74|0
1643292000000|2022-01-27 14:00:00|973.03|970.63|975.75|973.35|976.6|974.2|971.77|969.37|0
1643292300000|2022-01-27 14:05:00|975.54|973.14|973.16|970.76|978.64|976.24|971.27|968.87|0
1643292600000|2022-01-27 14:10:00|973.05|970.65|978.2|975.8|978.2|975.8|972.53|970.13|0
1643292900000|2022-01-27 14:15:00|978.62|976.22|976.31|973.91|979.25|976.85|975.78|973.38|0
1643293200000|2022-01-27 14:20:00|976.52|974.12|973.15|970.75|977.15|974.75|971.47|969.07|0
1643293500000|2022-01-27 14:25:00|973.88|971.48|980.72|978.32|981.36|978.96|973.88|971.48|0
1643293800000|2022-01-27 14:30:00|981.78|979.38|977.35|974.95|988.31|985.91|976.3|973.9|0
1643294100000|2022-01-27 14:35:00|977.77|975.37|977.14|974.74|980.3|977.9|972.31|969.91|0
1643294400000|2022-01-27 14:40:00|976.09|973.69|995.07|992.67|995.7|993.3|976.09|973.69|0
1643294700000|2022-01-27 14:45:00|995.49|993.09|1002.08|999.68|1004.41|1002.01|989.57|987.17|0
1643295000000|2022-01-27 14:50:00|1002.29|999.89|1005.26|1002.86|1006.21|1003.81|999.95|997.55|0
1643295300000|2022-01-27 14:55:00|1003.24|1000.84|997.72|995.32|1003.77|1001.37|989.16|986.76|0
1643295600000|2022-01-27 15:00:00|998.04|995.64|1000.37|997.97|1000.8|998.4|983.56|981.16|0
1643295900000|2022-01-27 15:05:00|1001.22|998.82|1003.98|1001.58|1007.8|1005.4|996.77|994.37|0
1643296200000|2022-01-27 15:10:00|1003.87|1001.47|1006.52|1004.12|1008.86|1006.46|999.1|996.7|0
1643296500000|2022-01-27 15:15:00|1005.35|1002.95|998.77|996.37|1007.8|1005.4|997.08|994.68|0
1643296800000|2022-01-27 15:20:00|998.67|996.27|991.9|989.5|1001.64|999.24|991.9|989.5|0
1643297100000|2022-01-27 15:25:00|991.05|988.65|976.17|973.77|993.38|990.98|976.17|973.77|0
1643297400000|2022-01-27 15:30:00|974.91|972.51|973.44|971.04|979.33|976.93|968.82|966.42|0
1643297700000|2022-01-27 15:35:00|973.02|970.62|964.16|961.76|975.54|973.14|962.8|960.4|0
1643298000000|2022-01-27 15:40:00|964.27|961.87|979.59|977.19|980.01|977.61|964.06|961.66|0
1643298300000|2022-01-27 15:45:00|980.01|977.61|975.8|973.4|981.58|979.18|971.81|969.41|0
1643298600000|2022-01-27 15:50:00|975.69|973.29|977.69|975.29|980.64|978.24|973.49|971.09|0
1643298900000|2022-01-27 15:55:00|978.11|975.71|990.33|987.93|991.39|988.99|977.37|974.97|0
1643299200000|2022-01-27 16:00:00|990.22|987.82|995.72|993.32|999.63|997.23|990.22|987.82|0
1643299500000|2022-01-27 16:05:00|995.29|992.89|985.4|983|998.17|995.77|984.97|982.57|0
1643299800000|2022-01-27 16:10:00|986.55|984.15|994.68|992.28|997.44|995.04|986.55|984.15|0
1643300100000|2022-01-27 16:15:00|995.32|992.92|984.1|981.7|995.32|992.92|979.05|976.65|0
1643300400000|2022-01-27 16:20:00|983.47|981.07|981.36|978.96|988.52|986.12|979.68|977.28|0
1643300700000|2022-01-27 16:25:00|981.46|979.06|976.55|974.15|982.2|979.8|972.53|970.13|0
1643301000000|2022-01-27 16:30:00|976.97|974.57|989.19|986.79|989.19|986.79|975.71|973.31|0
1643301300000|2022-01-27 16:35:00|988.77|986.37|986.45|984.05|993.2|990.8|985.18|982.78|0
1643301600000|2022-01-27 16:40:00|986.87|984.47|988.34|985.94|994.47|992.07|986.03|983.63|0
1643301900000|2022-01-27 16:45:00|988.56|986.16|986.54|984.14|992.36|989.96|985.18|982.78|0
1643302200000|2022-01-27 16:50:00|986.65|984.25|989.4|987|989.61|987.21|982.65|980.25|0
1643302500000|2022-01-27 16:55:00|989.18|986.78|987.92|985.52|989.4|987|984.96|982.56|0
1643302800000|2022-01-27 17:00:00|985.7|983.3|986.33|983.93|987.28|984.88|979.7|977.3|0
1643303100000|2022-01-27 17:05:00|986.12|983.72|973.6|971.2|986.12|983.72|971.71|969.31|0
1643303400000|2022-01-27 17:10:00|974.65|972.25|970.02|967.62|974.65|972.25|966.25|963.85|0
1643303700000|2022-01-27 17:15:00|969.81|967.41|962.52|960.12|971.62|969.22|958.76|956.36|0
1643304000000|2022-01-27 17:20:00|962.31|959.91|959.28|956.88|962.93|960.53|956.56|954.16|0
1643304300000|2022-01-27 17:25:00|959.07|956.67|958.44|956.04|963.87|961.47|955.31|952.91|0
1643304600000|2022-01-27 17:30:00|957.71|955.31|951.15|948.75|961.36|958.96|950.42|948.02|0
1643304900000|2022-01-27 17:35:00|950.94|948.54|947.19|944.79|952.4|950|943.56|941.16|0
1643305200000|2022-01-27 17:40:00|946.78|944.38|947.08|944.68|950.62|948.22|944.49|942.09|0
1643305500000|2022-01-27 17:45:00|946.78|944.38|938.46|936.06|946.98|944.58|935.08|932.68|0
1643305800000|2022-01-27 17:50:00|938.87|936.47|944.95|942.55|946.24|943.84|938.87|936.47|0
1643306100000|2022-01-27 17:55:00|943.81|941.41|948.07|945.67|954.41|952.01|943.81|941.41|0
1643306400000|2022-01-27 18:00:00|947.24|944.84|938.51|936.11|951.81|949.41|937.58|935.18|0
1643306700000|2022-01-27 18:05:00|937.48|935.08|934.95|932.55|939.03|936.63|929.41|927.01|0
1643307000000|2022-01-27 18:10:00|935.16|932.76|932.47|930.07|935.16|932.76|928.96|926.56|0
1643307300000|2022-01-27 18:15:00|932.26|929.86|927.51|925.11|939.51|937.11|926.89|924.49|0
1643307600000|2022-01-27 18:20:00|927.3|924.9|918.64|916.24|928.75|926.35|917|914.6|0
1643307900000|2022-01-27 18:25:00|917.82|915.42|916.79|914.39|924|921.6|915.97|913.57|0
1643308200000|2022-01-27 18:30:00|917.2|914.8|923.27|920.87|925.23|922.83|916.79|914.39|0
1643308500000|2022-01-27 18:35:00|924.61|922.21|918.02|915.62|931.01|928.61|918.02|915.62|0
1643308800000|2022-01-27 18:40:00|918.84|916.44|921|918.6|926.98|924.58|915.75|913.35|0
1643309100000|2022-01-27 18:45:00|921.61|919.21|927.8|925.4|928.32|925.92|919.46|917.06|0
1643309400000|2022-01-27 18:50:00|926.67|924.27|921.51|919.11|929.04|926.64|919.45|917.05|0
1643309700000|2022-01-27 18:55:00|921.82|919.42|931.21|928.81|935.35|932.95|920.28|917.88|0
1643310000000|2022-01-27 19:00:00|930.07|927.67|941.27|938.87|944.6|942.2|930.07|927.67|0
1643310300000|2022-01-27 19:05:00|941.48|939.08|941.16|938.76|948.35|945.95|935.67|933.27|0
1643310600000|2022-01-27 19:10:00|940.02|937.62|937.53|935.13|944.28|941.88|936.91|934.51|0
1643310900000|2022-01-27 19:15:00|937.84|935.44|930.69|928.29|938.46|936.06|927.79|925.39|0
1643311200000|2022-01-27 19:20:00|930.89|928.49|919.73|917.33|930.89|928.49|919.73|917.33|0
1643311500000|2022-01-27 19:25:00|920.56|918.16|920.82|918.42|924.22|921.82|918.76|916.36|0
1643311800000|2022-01-27 19:30:00|920.61|918.21|915.97|913.57|926.28|923.88|913.2|910.8|0
1643312100000|2022-01-27 19:35:00|916.28|913.88|924.53|922.13|925.35|922.95|915.97|913.57|0
1643312400000|2022-01-27 19:40:00|923.39|920.99|931.97|929.57|934.76|932.36|923.39|920.99|0
1643312700000|2022-01-27 19:45:00|931.76|929.36|932.17|929.77|938.39|935.99|929.48|927.08|0
1643313000000|2022-01-27 19:50:00|930.52|928.12|920.6|918.2|931.14|928.74|919.16|916.76|0
1643313300000|2022-01-27 19:55:00|920.19|917.79|922.87|920.47|926.38|923.98|915.45|913.05|0
1643313600000|2022-01-27 20:00:00|923.69|921.29|929.68|927.28|935.37|932.97|923.69|921.29|0
1643313900000|2022-01-27 20:05:00|929.48|927.08|925.23|922.83|936.31|933.91|924.72|922.32|0
1643314200000|2022-01-27 20:10:00|925.55|923.15|916.98|914.58|927.5|925.1|914.83|912.43|0
1643314500000|2022-01-27 20:15:00|916.27|913.87|920.23|917.83|920.85|918.45|910.15|907.75|0
1643314800000|2022-01-27 20:20:00|921.47|919.07|920.14|917.74|925.38|922.98|912.92|910.52|0
1643315100000|2022-01-27 20:25:00|918.69|916.29|925.51|923.11|929.02|926.62|918.28|915.88|0
1643315400000|2022-01-27 20:30:00|925.92|923.52|924.88|922.48|933.17|930.77|923.85|921.45|0
1643315700000|2022-01-27 20:35:00|925.4|923|921.29|918.89|928.71|926.31|918.19|915.79|0
1643316000000|2022-01-27 20:40:00|921.08|918.68|933.68|931.28|938.5|936.1|919.43|917.03|0
1643316300000|2022-01-27 20:45:00|935.65|933.25|930.78|928.38|943.68|941.28|925.7|923.3|0
1643316600000|2022-01-27 20:50:00|931.52|929.12|925.49|923.09|931.52|929.12|924.25|921.85|0
1643316900000|2022-01-27 20:55:00|926.12|923.72|920.11|917.71|928.81|926.41|920.11|917.71|0
1643317200000|2022-01-27 21:00:00|921.35|918.95|919.28|916.88|922.59|920.19|917|914.6|0
1643317500000|2022-01-27 21:05:00|921.14|918.74|926.42|924.02|927.56|925.16|920.1|917.7|0
1643317800000|2022-01-27 21:10:00|925.8|923.4|925.9|923.5|929.95|927.55|920.83|918.43|0
1643318100000|2022-01-27 21:15:00|926.72|923.92|929.94|927.14|929.94|927.14|925.89|923.09|0
1643318400000|2022-01-27 21:20:00|930.66|927.86|923.92|921.12|930.66|927.86|923.92|921.12|0
1643318700000|2022-01-27 21:25:00|924.44|921.64|925.58|922.78|927.45|924.65|924.23|921.43|0
1643319000000|2022-01-27 21:30:00|925.79|922.99|933.36|930.56|939.91|937.11|922.26|919.46|0
1643319300000|2022-01-27 21:35:00|934.3|931.5|935.85|933.05|935.85|933.05|931.18|928.38|0
1643319600000|2022-01-27 21:40:00|936.58|933.78|939.29|936.49|940.95|938.15|933.98|931.18|0
1643319900000|2022-01-27 21:45:00|938.87|936.07|939.91|937.11|942.83|940.03|938.55|935.75|0
1643320200000|2022-01-27 21:50:00|939.59|936.79|939.38|936.58|941.67|938.87|937.3|934.5|0
1643320500000|2022-01-27 21:55:00|939.8|937|943.34|940.54|943.34|940.54|939.59|936.79|0
1643320800000|2022-01-27 22:00:00|942.77|939.97|949.98|947.18|950.56|947.76|942.65|939.85|0
1643321100000|2022-01-27 22:05:00|949.83|947.03|950.56|947.76|952.87|950.07|948.67|945.87|0
1643321400000|2022-01-27 22:10:00|950.43|947.63|947.03|944.23|950.43|947.63|946.73|943.93|0
1643321700000|2022-01-27 22:15:00|946.63|943.83|947.96|945.16|948.57|945.77|944.96|942.16|0
1643322000000|2022-01-27 22:20:00|948.42|945.62|945.32|942.52|948.91|946.11|944.59|941.79|0
1643322300000|2022-01-27 22:25:00|945.23|942.43|942.25|939.45|945.23|942.43|942.25|939.45|0
1643322600000|2022-01-27 22:30:00|941.13|938.33|940.95|938.15|942.37|939.57|939.94|937.14|0
1643322900000|2022-01-27 22:35:00|940.52|937.72|940.82|938.02|942.58|939.78|939.91|937.11|0
1643323200000|2022-01-27 22:40:00|940.85|938.05|941.94|939.14|942.61|939.81|940.27|937.47|0
1643323500000|2022-01-27 22:45:00|941.97|939.17|945.07|942.27|945.19|942.39|941.97|939.17|0
1643323800000|2022-01-27 22:50:00|945.13|942.33|946.43|943.63|946.98|944.18|944.15|941.35|0
1643324100000|2022-01-27 22:55:00|946.46|943.66|947.46|944.66|947.74|944.94|946.15|943.35|0
1643324400000|2022-01-27 23:00:00|948.11|945.31|945.92|943.12|950.1|947.3|944.46|941.66|0
1643324700000|2022-01-27 23:05:00|946.02|943.22|948.64|945.84|950.73|947.93|945.92|943.12|0
1643325000000|2022-01-27 23:10:00|949.26|946.46|950.1|947.3|951.35|948.55|948.64|945.84|0
1643325300000|2022-01-27 23:15:00|949.99|947.19|941.75|938.95|949.99|947.19|941.75|938.95|0
1643325600000|2022-01-27 23:20:00|942.26|939.46|947.38|944.58|948|945.2|941.96|939.16|0
1643325900000|2022-01-27 23:25:00|947.9|945.1|947.27|944.47|950.51|947.71|946.96|944.16|0
1643326200000|2022-01-27 23:30:00|947.38|944.58|944.24|941.44|948.42|945.62|944.24|941.44|0
1643326500000|2022-01-27 23:35:00|943.93|941.13|946.43|943.63|947.16|944.36|943.83|941.03|0
1643326800000|2022-01-27 23:40:00|946.33|943.53|942.99|940.19|946.75|943.95|942.15|939.35|0
1643327100000|2022-01-27 23:45:00|943.4|940.6|942.88|940.08|945.91|943.11|942.36|939.56|0
1643327400000|2022-01-27 23:50:00|942.57|939.77|942.77|939.97|943.19|940.39|940.07|937.27|0
1643327700000|2022-01-27 23:55:00|942.87|940.07|936.32|933.52|943.08|940.28|936.11|933.31|0
1643328000000|2022-01-28 00:00:00|935.48|932.68|937.04|934.24|937.87|935.07|931.95|929.15|0
1643328300000|2022-01-28 00:05:00|937.15|934.35|932.46|929.66|938.08|935.28|932.46|929.66|0
1643328600000|2022-01-28 00:10:00|932.57|929.77|940.68|937.88|940.68|937.88|932.57|929.77|0
1643328900000|2022-01-28 00:15:00|940.27|937.47|935.78|932.98|941.52|938.72|934.85|932.05|0
1643329200000|2022-01-28 00:20:00|935.99|933.19|936.1|933.3|936.82|934.02|933.5|930.7|0
1643329500000|2022-01-28 00:25:00|935.57|932.77|933.49|930.69|938.07|935.27|933.49|930.69|0
1643329800000|2022-01-28 00:30:00|934.53|931.73|928.09|925.29|934.64|931.84|925.71|922.91|0
1643330100000|2022-01-28 00:35:00|927.88|925.08|929.54|926.74|930.9|928.1|927.88|925.08|0
1643330400000|2022-01-28 00:40:00|929.03|926.23|927.26|924.46|929.03|926.23|925.29|922.49|0
1643330700000|2022-01-28 00:45:00|927.05|924.25|931.31|928.51|932.44|929.64|924.88|922.08|0
1643331000000|2022-01-28 00:50:00|931.51|928.71|935.88|933.08|936.6|933.8|930.47|927.67|0
1643331300000|2022-01-28 00:55:00|935.67|932.87|939.21|936.41|942.33|939.53|935.67|932.87|0
1643331600000|2022-01-28 01:00:00|939.31|936.51|944.1|941.3|945.56|942.76|938.58|935.78|0
1643331900000|2022-01-28 01:05:00|943.79|940.99|939.72|936.92|946.29|943.49|939.72|936.92|0
1643332200000|2022-01-28 01:10:00|939.83|937.03|938.57|935.77|942.95|940.15|938.57|935.77|0
1643332500000|2022-01-28 01:15:00|938.78|935.98|941.7|938.9|942.01|939.21|937.74|934.94|0
1643332800000|2022-01-28 01:20:00|941.91|939.11|941.07|938.27|945.03|942.23|940.96|938.16|0
1643333100000|2022-01-28 01:25:00|941.17|938.37|944.4|941.6|945.45|942.65|941.07|938.27|0
1643333400000|2022-01-28 01:30:00|944.92|942.12|937|934.2|945.03|942.23|936.69|933.89|0
1643333700000|2022-01-28 01:35:00|937.21|934.41|937|934.2|939.19|936.39|935.86|933.06|0
1643334000000|2022-01-28 01:40:00|936.07|933.27|939.81|937.01|940.95|938.15|934.61|931.81|0
1643334300000|2022-01-28 01:45:00|939.91|937.11|934.08|931.28|942|939.2|933.36|930.56|0
1643334600000|2022-01-28 01:50:00|934.61|931.81|933.15|930.35|936.48|933.68|932.53|929.73|0
1643334900000|2022-01-28 01:55:00|933.77|930.97|938.66|935.86|939.81|937.01|933.77|930.97|0
1643335200000|2022-01-28 02:00:00|938.86|936.06|939.39|936.59|941.36|938.56|936.47|933.67|0
1643335500000|2022-01-28 02:05:00|939.7|936.9|939.28|936.48|940.22|937.42|938.24|935.44|0
1643335800000|2022-01-28 02:10:00|939.49|936.69|937.4|934.6|941.47|938.67|936.88|934.08|0
1643336100000|2022-01-28 02:15:00|937.82|935.02|935.43|932.63|938.65|935.85|935.43|932.63|0
1643336400000|2022-01-28 02:20:00|935.53|932.73|940.63|937.83|941.67|938.87|935.53|932.73|0
1643336700000|2022-01-28 02:25:00|940.42|937.62|944.38|941.58|945.84|943.04|940|937.2|0
1643337000000|2022-01-28 02:30:00|944.27|941.47|944.59|941.79|946.47|943.67|943.96|941.16|0
1643337300000|2022-01-28 02:35:00|944.27|941.47|946.67|943.87|947.61|944.81|943.13|940.33|0
1643337600000|2022-01-28 02:40:00|946.46|943.66|946.88|944.08|946.88|944.08|945|942.2|0
1643337900000|2022-01-28 02:45:00|946.98|944.18|950.74|947.94|950.74|947.94|946.46|943.66|0
1643338200000|2022-01-28 02:50:00|950.64|947.84|951.57|948.77|951.89|949.09|949.38|946.58|0
1643338500000|2022-01-28 02:55:00|951.68|948.88|950.4|947.6|952.73|949.93|949.77|946.97|0
1643338800000|2022-01-28 03:00:00|950.61|947.81|949.77|946.97|951.13|948.33|949.35|946.55|0
1643339100000|2022-01-28 03:05:00|949.98|947.18|949.66|946.86|949.98|947.18|947.68|944.88|0
1643339400000|2022-01-28 03:10:00|949.98|947.18|949.77|946.97|952.07|949.27|948.72|945.92|0
1643339700000|2022-01-28 03:15:00|949.66|946.86|944.75|941.95|949.77|946.97|943.8|941|0
1643340000000|2022-01-28 03:20:00|944.95|942.15|943.91|941.11|946.42|943.62|942.76|939.96|0
1643340300000|2022-01-28 03:25:00|943.8|941|942.23|939.43|944.33|941.53|941.82|939.02|0
1643340600000|2022-01-28 03:30:00|942.03|939.23|943.79|940.99|944.32|941.52|941.71|938.91|0
1643340900000|2022-01-28 03:35:00|943.69|940.89|943.69|940.89|944.74|941.94|941.4|938.6|0
1643341200000|2022-01-28 03:40:00|943.9|941.1|940.56|937.76|943.9|941.1|939.93|937.13|0
1643341500000|2022-01-28 03:45:00|940.35|937.55|941.6|938.8|943.27|940.47|939.31|936.51|0
1643341800000|2022-01-28 03:50:00|941.39|938.59|939.82|937.02|942.85|940.05|938.47|935.67|0
1643342100000|2022-01-28 03:55:00|939.51|936.71|938.88|936.08|940.55|937.75|938.05|935.25|0
1643342400000|2022-01-28 04:00:00|939.3|936.5|939.4|936.6|941.9|939.1|938.47|935.67|0
1643342700000|2022-01-28 04:05:00|939.19|936.39|938.88|936.08|940.34|937.54|938.15|935.35|0
1643343000000|2022-01-28 04:10:00|938.35|935.55|939.19|936.39|939.51|936.71|938.05|935.25|0
1643343300000|2022-01-28 04:15:00|939.29|936.49|936.17|933.37|939.29|936.49|935.33|932.53|0
1643343600000|2022-01-28 04:20:00|936.37|933.57|935.85|933.05|937.21|934.41|934.71|931.91|0
1643343900000|2022-01-28 04:25:00|936.06|933.26|937.2|934.4|938.25|935.45|935.33|932.53|0
1643344200000|2022-01-28 04:30:00|937.3|934.5|938.97|936.17|939.5|936.7|936.47|933.67|0
1643344500000|2022-01-28 04:35:00|939.18|936.38|938.03|935.23|939.29|936.49|937.62|934.82|0
1643344800000|2022-01-28 04:40:00|938.13|935.33|937.61|934.81|939.28|936.48|937.51|934.71|0
1643345100000|2022-01-28 04:45:00|937.41|934.61|935|932.2|939.07|936.27|935|932.2|0
1643345400000|2022-01-28 04:50:00|935.11|932.31|933.03|930.23|935.21|932.41|932.82|930.02|0
1643345700000|2022-01-28 04:55:00|932.82|930.02|932.71|929.91|933.23|930.43|931.67|928.87|0
1643346000000|2022-01-28 05:00:00|932.82|930.02|933.23|930.43|933.44|930.64|931.25|928.45|0
1643346300000|2022-01-28 05:05:00|933.02|930.22|932.19|929.39|934.48|931.68|932.19|929.39|0
1643346600000|2022-01-28 05:10:00|931.66|928.86|939.06|936.26|940.11|937.31|930.52|927.72|0
1643346900000|2022-01-28 05:15:00|938.85|936.05|943.75|940.95|944.28|941.48|938.85|936.05|0
1643347200000|2022-01-28 05:20:00|943.23|940.43|944.28|941.48|945.53|942.73|942.92|940.12|0
1643347500000|2022-01-28 05:25:00|944.59|941.79|945.74|942.94|946.78|943.98|943.86|941.06|0
1643347800000|2022-01-28 05:30:00|945.63|942.83|942.39|939.59|946.36|943.56|942.39|939.59|0
1643348100000|2022-01-28 05:35:00|942.08|939.28|941.76|938.96|942.81|940.01|939.05|936.25|0
1643348400000|2022-01-28 05:40:00|941.97|939.17|943.12|940.32|943.64|940.84|941.86|939.06|0
1643348700000|2022-01-28 05:45:00|943.22|940.42|941.76|938.96|943.22|940.42|940.61|937.81|0
1643349000000|2022-01-28 05:50:00|941.86|939.06|943.85|941.05|943.95|941.15|941.23|938.43|0
1643349300000|2022-01-28 05:55:00|943.95|941.15|943.95|941.15|945.73|942.93|942.38|939.58|0
1643349600000|2022-01-28 06:00:00|944.05|941.25|943.63|940.83|947.4|944.6|940.92|938.12|0
1643349900000|2022-01-28 06:05:00|943.73|940.93|941.75|938.95|943.84|941.04|941.54|938.74|0
1643350200000|2022-01-28 06:10:00|941.13|938.33|941.33|938.53|941.33|938.53|938.41|935.61|0
1643350500000|2022-01-28 06:15:00|941.22|938.42|942.39|939.59|943.85|941.05|940.81|938.01|0
1643350800000|2022-01-28 06:20:00|942.49|939.69|944.26|941.46|944.26|941.46|942.49|939.69|0
1643351100000|2022-01-28 06:25:00|944.47|941.67|944.68|941.88|944.68|941.88|943.43|940.63|0
1643351400000|2022-01-28 06:30:00|944.47|941.67|943.01|940.21|944.47|941.67|941.54|938.74|0
1643351700000|2022-01-28 06:35:00|942.8|940|945.19|942.39|945.61|942.81|942.8|940|0
1643352000000|2022-01-28 06:40:00|945.09|942.29|944.05|941.25|945.61|942.81|943.94|941.14|0
1643352300000|2022-01-28 06:45:00|943.84|941.04|944.46|941.66|944.56|941.76|942.47|939.67|0
1643352600000|2022-01-28 06:50:00|944.56|941.76|946.55|943.75|946.76|943.96|944.35|941.55|0
1643352900000|2022-01-28 06:55:00|946.65|943.85|941.95|939.15|947.38|944.58|941.33|938.53|0
1643353200000|2022-01-28 07:00:00|941.74|938.94|936.32|933.52|941.74|938.94|935.9|933.1|0
1643353500000|2022-01-28 07:05:00|935.8|933|941.84|939.04|942.36|939.56|935.49|932.69|0
1643353800000|2022-01-28 07:10:00|942.16|939.36|943.44|940.64|944.66|941.86|939.34|936.54|0
1643354100000|2022-01-28 07:15:00|942.92|940.12|942.8|940|944.26|941.46|940.3|937.5|0
1643354400000|2022-01-28 07:20:00|943.01|940.21|936.86|934.06|943.01|940.21|936.24|933.44|0
1643354700000|2022-01-28 07:25:00|937.17|934.37|940.19|937.39|942.07|939.27|936.03|933.23|0
1643355000000|2022-01-28 07:30:00|940.4|937.6|937.07|934.27|940.4|937.6|936.96|934.16|0
1643355300000|2022-01-28 07:35:00|937.17|934.37|939.56|936.76|939.67|936.87|936.65|933.85|0
1643355600000|2022-01-28 07:40:00|939.77|936.97|939.15|936.35|940.82|938.02|938|935.2|0
1643355900000|2022-01-28 07:45:00|939.35|936.55|942.06|939.26|942.27|939.47|936.65|933.85|0
1643356200000|2022-01-28 07:50:00|941.95|939.15|946.86|944.06|947.49|944.69|940.6|937.8|0
1643356500000|2022-01-28 07:55:00|946.65|943.85|943.52|940.72|946.86|944.06|941.95|939.15|0
1643356800000|2022-01-28 08:00:00|943.73|940.93|938.61|935.81|943.73|940.93|938.3|935.5|0
1643357100000|2022-01-28 08:05:00|938|935.6|934.98|932.58|939.56|937.16|934.15|931.75|0
1643357400000|2022-01-28 08:10:00|935.6|933.2|927.08|924.68|935.6|933.2|927.08|924.68|0
1643357700000|2022-01-28 08:15:00|926.87|924.47|921.69|919.29|928.12|925.72|921.69|919.29|0
1643358000000|2022-01-28 08:20:00|922.1|919.7|920.44|918.04|922.1|919.7|915.27|912.87|0
1643358300000|2022-01-28 08:25:00|919.82|917.42|920.23|917.83|923.65|921.25|917.96|915.56|0
1643358600000|2022-01-28 08:30:00|919.82|917.42|919.61|917.21|922.1|919.7|916.51|914.11|0
1643358900000|2022-01-28 08:35:00|920.33|917.93|924.58|922.18|924.58|922.18|919.61|917.21|0
1643359200000|2022-01-28 08:40:00|924.79|922.39|922.92|920.52|926.03|923.63|922.92|920.52|0
1643359500000|2022-01-28 08:45:00|923.13|920.73|925.82|923.42|930.28|927.88|921.26|918.86|0
1643359800000|2022-01-28 08:50:00|925.2|922.8|928.1|925.7|928.93|926.53|924.78|922.38|0
1643360100000|2022-01-28 08:55:00|928.31|925.91|928.72|926.32|929.76|927.36|923.12|920.72|0
1643360400000|2022-01-28 09:00:00|928.2|925.8|923.43|921.03|930.59|928.19|923.12|920.72|0
1643360700000|2022-01-28 09:05:00|923.33|920.93|921.67|919.27|924.57|922.17|919.39|916.99|0
1643361000000|2022-01-28 09:10:00|921.46|919.06|932.25|929.85|933.08|930.68|921.04|918.64|0
1643361300000|2022-01-28 09:15:00|932.04|929.64|928.92|926.52|933.91|931.51|928.51|926.11|0
1643361600000|2022-01-28 09:20:00|928.71|926.31|929.96|927.56|933.28|930.88|927.15|924.75|0
1643361900000|2022-01-28 09:25:00|930.06|927.66|926.01|923.61|931.41|929.01|926.01|923.61|0
1643362200000|2022-01-28 09:30:00|925.8|923.4|926.55|924.15|930.7|928.3|925.1|922.7|0
1643362500000|2022-01-28 09:35:00|926.34|923.94|925.1|922.7|927.59|925.19|923.44|921.04|0
1643362800000|2022-01-28 09:40:00|925.4|923|929.86|927.46|929.86|927.46|923.85|921.45|0
1643363100000|2022-01-28 09:45:00|929.76|927.36|924.47|922.07|931|928.6|923.12|920.72|0
1643363400000|2022-01-28 09:50:00|924.89|922.49|924.68|922.28|925.92|923.52|922.29|919.89|0
1643363700000|2022-01-28 09:55:00|925.09|922.69|923.94|921.54|926.33|923.93|921.36|918.96|0
1643364000000|2022-01-28 10:00:00|924.26|921.86|921.46|919.06|924.47|922.07|919.5|917.1|0
1643364300000|2022-01-28 10:05:00|921.36|918.96|915.57|913.17|921.56|919.16|915.57|913.17|0
1643364600000|2022-01-28 10:10:00|915.77|913.37|919.91|917.51|920.53|918.13|915.77|913.37|0
1643364900000|2022-01-28 10:15:00|919.7|917.3|914.32|911.92|919.7|917.3|913.8|911.4|0
1643365200000|2022-01-28 10:20:00|914.42|912.02|919.69|917.29|919.79|917.39|912.26|909.86|0
1643365500000|2022-01-28 10:25:00|919.28|916.88|916.8|914.4|921.97|919.57|916.8|914.4|0
1643365800000|2022-01-28 10:30:00|917.1|914.7|913.4|911|918.86|916.46|913.15|910.75|0
1643366100000|2022-01-28 10:35:00|913.81|911.41|909.68|907.28|913.81|911.41|909.37|906.97|0
1643366400000|2022-01-28 10:40:00|909.27|906.87|915.26|912.86|915.56|913.16|909.27|906.87|0
1643366700000|2022-01-28 10:45:00|915.36|912.96|915.35|912.95|917.74|915.34|914.22|911.82|0
1643367000000|2022-01-28 10:50:00|915.25|912.85|911.94|909.54|915.25|912.85|910.81|908.41|0
1643367300000|2022-01-28 10:55:00|911.53|909.13|914.63|912.23|915.04|912.64|909.05|906.65|0
1643367600000|2022-01-28 11:00:00|914.84|912.44|913.07|910.67|916.9|914.5|911.53|909.13|0
1643367900000|2022-01-28 11:05:00|912.97|910.57|911.01|908.61|914.63|912.23|909.67|907.27|0
1643368200000|2022-01-28 11:10:00|911.11|908.71|906.57|904.17|911.83|909.43|906.57|904.17|0
1643368500000|2022-01-28 11:15:00|906.78|904.38|900.9|898.5|907.81|905.41|899.98|897.58|0
1643368800000|2022-01-28 11:20:00|901.42|899.02|906.98|904.58|907.39|904.99|899.57|897.17|0
1643369100000|2022-01-28 11:25:00|906.87|904.47|909.76|907.36|909.87|907.47|904.92|902.52|0
1643369400000|2022-01-28 11:30:00|909.25|906.85|911.8|909.4|911.8|909.4|908.01|905.61|0
1643369700000|2022-01-28 11:35:00|912.01|909.61|907.88|905.48|914.17|911.77|907.88|905.48|0
1643370000000|2022-01-28 11:40:00|908.29|905.89|904.79|902.39|909.01|906.61|904.79|902.39|0
1643370300000|2022-01-28 11:45:00|904.59|902.19|908.7|906.3|909.73|907.33|902.53|900.13|0
1643370600000|2022-01-28 11:50:00|908.91|906.51|904.99|902.59|909.94|907.54|903.04|900.64|0
1643370900000|2022-01-28 11:55:00|905.2|902.8|909.32|906.92|910.14|907.74|902.32|899.92|0
1643371200000|2022-01-28 12:00:00|910.35|907.95|912.41|910.01|913.33|910.93|905.4|903|0
1643371500000|2022-01-28 12:05:00|912|909.6|907.05|904.65|912.61|910.21|907.05|904.65|0
1643371800000|2022-01-28 12:10:00|906.63|904.23|908.9|906.5|911.17|908.77|905.09|902.69|0
1643372100000|2022-01-28 12:15:00|908.28|905.88|904.78|902.38|910.34|907.94|903.95|901.55|0
1643372400000|2022-01-28 12:20:00|905.6|903.2|894.1|891.7|906.52|904.12|893.69|891.29|0
1643372700000|2022-01-28 12:25:00|894.3|891.9|896.15|893.75|898.09|895.69|890.21|887.81|0
1643373000000|2022-01-28 12:30:00|895.94|893.54|895.94|893.54|899.01|896.61|893.99|891.59|0
1643373300000|2022-01-28 12:35:00|895.73|893.33|888.65|886.25|896.96|894.56|888.65|886.25|0
1643373600000|2022-01-28 12:40:00|888.95|886.55|886.41|884.01|891.31|888.91|885.79|883.39|0
1643373900000|2022-01-28 12:45:00|886.2|883.8|883.65|881.25|887.43|885.03|881.51|879.11|0
1643374200000|2022-01-28 12:50:00|884.16|881.76|887.83|885.43|889.26|886.86|882.63|880.23|0
1643374500000|2022-01-28 12:55:00|888.34|885.94|890.07|887.67|890.89|888.49|884.57|882.17|0
1643374800000|2022-01-28 13:00:00|890.48|888.08|894.16|891.76|894.26|891.86|888.24|885.84|0
1643375100000|2022-01-28 13:05:00|894.57|892.17|890.27|887.87|894.77|892.37|887.42|885.02|0
1643375400000|2022-01-28 13:10:00|889.66|887.26|894.05|891.65|894.16|891.76|888.44|886.04|0
1643375700000|2022-01-28 13:15:00|894.16|891.76|897.02|894.62|899.07|896.67|894.16|891.76|0
1643376000000|2022-01-28 13:20:00|896.81|894.41|892.92|890.52|897.22|894.82|891.59|889.19|0
1643376300000|2022-01-28 13:25:00|892.41|890.01|892.41|890.01|894.56|892.16|889.25|886.85|0
1643376600000|2022-01-28 13:30:00|892.61|890.21|913.85|911.45|918.9|916.5|892.61|890.21|0
1643376900000|2022-01-28 13:35:00|914.47|912.07|922.85|920.45|923.17|920.77|911.79|909.39|0
1643377200000|2022-01-28 13:40:00|923.37|920.97|922.38|919.98|927.8|925.4|917.58|915.18|0
1643377500000|2022-01-28 13:45:00|921.76|919.36|915.15|912.75|923|920.6|915.15|912.75|0
1643377800000|2022-01-28 13:50:00|915.56|913.16|912.36|909.96|916.59|914.19|909.06|906.66|0
1643378100000|2022-01-28 13:55:00|910.8|908.4|918.44|916.04|918.96|916.56|909.98|907.58|0
1643378400000|2022-01-28 14:00:00|918.14|915.74|919.79|917.39|919.79|917.39|910.08|907.68|0
1643378700000|2022-01-28 14:05:00|920.2|917.8|922.89|920.49|924.23|921.83|917.51|915.11|0
1643379000000|2022-01-28 14:10:00|923.3|920.9|919.06|916.66|923.92|921.52|918.23|915.83|0
1643379300000|2022-01-28 14:15:00|919.37|916.97|924.54|922.14|924.96|922.56|918.34|915.94|0
1643379600000|2022-01-28 14:20:00|924.75|922.35|926.4|924|929.1|926.7|924.75|922.35|0
1643379900000|2022-01-28 14:25:00|926.71|924.31|932.83|930.43|933.67|931.27|926.71|924.31|0
1643380200000|2022-01-28 14:30:00|933.87|931.47|910.17|907.77|936.58|934.18|909.66|907.26|0
1643380500000|2022-01-28 14:35:00|911.61|909.21|903.48|901.08|911.61|909.21|898.76|896.36|0
1643380800000|2022-01-28 14:40:00|903.78|901.38|899.88|897.48|905.84|903.44|898.96|896.56|0
1643381100000|2022-01-28 14:45:00|899.98|897.58|900.53|898.13|906.28|903.88|893.14|890.74|0
1643381400000|2022-01-28 14:50:00|901.14|898.74|902.37|899.97|910.49|908.09|897.96|895.56|0
1643381700000|2022-01-28 14:55:00|902.58|900.18|899.19|896.79|905.55|903.15|896.43|894.03|0
1643382000000|2022-01-28 15:00:00|899.91|897.51|901.14|898.74|903.6|901.2|894.58|892.18|0
1643382300000|2022-01-28 15:05:00|901.34|898.94|908.33|905.93|909.04|906.64|899.5|897.1|0
1643382600000|2022-01-28 15:10:00|907.3|904.9|913.68|911.28|919.14|916.74|907.3|904.9|0
1643382900000|2022-01-28 15:15:00|914.5|912.1|929.02|926.62|930.29|927.89|912.85|910.45|0
1643383200000|2022-01-28 15:20:00|929.33|926.93|920.32|917.92|930.26|927.86|917.22|914.82|0
1643383500000|2022-01-28 15:25:00|919.39|916.99|914.54|912.14|922.18|919.78|911.24|908.84|0
1643383800000|2022-01-28 15:30:00|915.15|912.75|907.53|905.13|918.67|916.27|906.29|903.89|0
1643384100000|2022-01-28 15:35:00|907.73|905.33|916.08|913.68|922.48|920.08|907.53|905.13|0
1643384400000|2022-01-28 15:40:00|916.39|913.99|907.02|904.62|916.39|913.99|903.65|901.25|0
1643384700000|2022-01-28 15:45:00|907.13|904.73|928.49|926.09|929.43|927.03|905.99|903.59|0
1643385000000|2022-01-28 15:50:00|928.6|926.2|936.48|934.08|936.48|934.08|926.21|923.81|0
1643385300000|2022-01-28 15:55:00|935.86|933.46|939.7|937.3|940.22|937.82|928.8|926.4|0
1643385600000|2022-01-28 16:00:00|941.05|938.65|930.46|928.06|942.09|939.69|930.46|928.06|0
1643385900000|2022-01-28 16:05:00|929.84|927.44|937.51|935.11|938.55|936.15|929.84|927.44|0
1643386200000|2022-01-28 16:10:00|937.41|935.01|946.67|944.27|947.3|944.9|936.89|934.49|0
1643386500000|2022-01-28 16:15:00|946.56|944.16|953.63|951.23|960.91|958.51|946.46|944.06|0
1643386800000|2022-01-28 16:20:00|954.88|952.48|952.54|950.14|956.14|953.74|949.2|946.8|0
1643387100000|2022-01-28 16:25:00|952.23|949.83|952.86|950.46|958.72|956.32|950.77|948.37|0
1643387400000|2022-01-28 16:30:00|953.7|951.3|952.12|949.72|954.53|952.13|946.69|944.29|0
1643387700000|2022-01-28 16:35:00|952.44|950.04|957.25|954.85|962.28|959.88|950.98|948.58|0
1643388000000|2022-01-28 16:40:00|956.72|954.32|955.99|953.59|958.61|956.21|953.69|951.29|0
1643388300000|2022-01-28 16:45:00|954.42|952.02|954.63|952.23|956.62|954.22|953.16|950.76|0
1643388600000|2022-01-28 16:50:00|954.32|951.92|958.39|955.99|958.71|956.31|953.27|950.87|0
1643388900000|2022-01-28 16:55:00|958.29|955.89|971|968.6|972.05|969.65|957.66|955.26|0
1643389200000|2022-01-28 17:00:00|971.1|968.7|971.72|969.32|972.04|969.64|965.53|963.13|0
1643389500000|2022-01-28 17:05:00|971.62|969.22|972.88|970.48|974.14|971.74|969.09|966.69|0
1643389800000|2022-01-28 17:10:00|972.46|970.06|965.73|963.33|973.4|971|962.79|960.39|0
1643390100000|2022-01-28 17:15:00|965.94|963.54|972.03|969.63|973.92|971.52|964.05|961.65|0
1643390400000|2022-01-28 17:20:00|971.61|969.21|961.74|959.34|971.61|969.21|959.33|956.93|0
1643390700000|2022-01-28 17:25:00|961.95|959.55|958.6|956.2|961.95|959.55|955.56|953.16|0
1643391000000|2022-01-28 17:30:00|957.44|955.04|956.18|953.78|960.06|957.66|955.45|953.05|0
1643391300000|2022-01-28 17:35:00|956.92|954.52|953.66|951.26|960.37|957.97|951.99|949.59|0
1643391600000|2022-01-28 17:40:00|953.35|950.95|959.53|957.13|959.53|957.13|953.25|950.85|0
1643391900000|2022-01-28 17:45:00|959.43|957.03|954.61|952.21|961|958.6|951.89|949.49|0
1643392200000|2022-01-28 17:50:00|954.4|952|946.71|944.31|954.61|952.21|944.62|942.22|0
1643392500000|2022-01-28 17:55:00|946.51|944.11|950|947.6|954.18|951.78|945.88|943.48|0
1643392800000|2022-01-28 18:00:00|949.9|947.5|956.17|953.77|959.31|956.91|949.38|946.98|0
1643393100000|2022-01-28 18:05:00|954.5|952.1|964.33|961.93|965.59|963.19|954.5|952.1|0
1643393400000|2022-01-28 18:10:00|964.54|962.14|963.91|961.51|966.22|963.82|962.86|960.46|0
1643393700000|2022-01-28 18:15:00|964.64|962.24|962.65|960.25|965.38|962.98|960.45|958.05|0
1643394000000|2022-01-28 18:20:00|961.6|959.2|958.04|955.64|962.23|959.83|953.86|951.46|0
1643394300000|2022-01-28 18:25:00|957.83|955.43|959.54|957.14|961.01|958.61|951.81|949.41|0
1643394600000|2022-01-28 18:30:00|960.17|957.77|964.87|962.47|968.55|966.15|960.17|957.77|0
1643394900000|2022-01-28 18:35:00|965.82|963.42|964.77|962.37|970.02|967.62|962.26|959.86|0
1643395200000|2022-01-28 18:40:00|964.98|962.58|964.77|962.37|966.03|963.63|960.79|958.39|0
1643395500000|2022-01-28 18:45:00|963.72|961.32|963.51|961.11|968.75|966.35|961.63|959.23|0
1643395800000|2022-01-28 18:50:00|963.09|960.69|967.07|964.67|969.9|967.5|962.25|959.85|0
1643396100000|2022-01-28 18:55:00|966.02|963.62|964.76|962.36|970.11|967.71|964.76|962.36|0
1643396400000|2022-01-28 19:00:00|965.18|962.78|960.57|958.17|972.31|969.91|960.57|958.17|0
1643396700000|2022-01-28 19:05:00|960.16|957.76|954.09|951.69|960.37|957.97|952.22|949.82|0
1643397000000|2022-01-28 19:10:00|953.98|951.58|946.38|943.98|954.72|952.32|946.17|943.77|0
1643397300000|2022-01-28 19:15:00|946.48|944.08|942.29|939.89|946.48|944.08|939.94|937.54|0
1643397600000|2022-01-28 19:20:00|942.39|939.99|932.73|930.33|942.39|939.99|932.73|930.33|0
1643397900000|2022-01-28 19:25:00|933.97|931.57|933.35|930.95|937.81|935.41|932.73|930.33|0
1643398200000|2022-01-28 19:30:00|933.66|931.26|932.72|930.32|938.33|935.93|928.06|925.66|0
1643398500000|2022-01-28 19:35:00|933.35|930.95|936.76|934.36|938.33|935.93|933.03|930.63|0
1643398800000|2022-01-28 19:40:00|937.91|935.51|949.78|947.38|950.61|948.21|937.91|935.51|0
1643399100000|2022-01-28 19:45:00|951.44|949.04|954.78|952.38|955.83|953.43|946.33|943.93|0
1643399400000|2022-01-28 19:50:00|955.09|952.69|954.36|951.96|958.55|956.15|950.61|948.21|0
1643399700000|2022-01-28 19:55:00|954.67|952.27|962.62|960.22|964.4|962|954.36|951.96|0
1643400000000|2022-01-28 20:00:00|962.94|960.54|963.73|961.33|967.34|964.94|960.63|958.23|0
1643400300000|2022-01-28 20:05:00|963.21|960.81|965.52|963.12|966.99|964.59|962.16|959.76|0
1643400600000|2022-01-28 20:10:00|965.94|963.54|961.32|958.92|965.94|963.54|957.44|955.04|0
1643400900000|2022-01-28 20:15:00|962.68|960.28|965.31|962.91|967.62|965.22|960.16|957.76|0
1643401200000|2022-01-28 20:20:00|965.41|963.01|973.93|971.53|974.56|972.16|963.21|960.81|0
1643401500000|2022-01-28 20:25:00|974.14|971.74|969.48|967.08|976.83|974.43|966.11|963.71|0
1643401800000|2022-01-28 20:30:00|969.06|966.66|978.2|975.8|980.1|977.7|958.75|956.35|0
1643402100000|2022-01-28 20:35:00|977.57|975.17|979.25|976.85|980.1|977.7|975.25|972.85|0
1643402400000|2022-01-28 20:40:00|979.04|976.64|985.17|982.77|986.22|983.82|978.83|976.43|0
1643402700000|2022-01-28 20:45:00|984.95|982.55|993|990.6|993.42|991.02|981.79|979.39|0
1643403000000|2022-01-28 20:50:00|993.42|991.02|1000.42|998.02|1001.06|998.66|993.21|990.81|0
1643403300000|2022-01-28 20:55:00|999.99|997.59|1009.97|1007.57|1010.18|1007.78|998.61|996.21|0
1643403600000|2022-01-28 21:00:00|1010.61|1008.21|1009.22|1006.82|1011.68|1009.28|1004.65|1002.25|0
1643403900000|2022-01-28 21:05:00|1009.76|1007.36|1008.05|1005.65|1011.25|1008.85|1007.73|1005.33|0
1643404200000|2022-01-28 21:10:00|1008.37|1005.97|1000.61|998.21|1008.37|1005.97|1000.61|998.21|0
1643616300000|2022-01-31 08:05:00|1005.53|1003.13|1007.86|1005.46|1008.08|1005.68|1004.68|1002.28|0
1643616600000|2022-01-31 08:10:00|1008.29|1005.89|1008.5|1006.1|1011.8|1009.4|1007.86|1005.46|0
1643616900000|2022-01-31 08:15:00|1008.71|1006.31|1005.2|1002.8|1013.4|1011|1005.2|1002.8|0
1643617200000|2022-01-31 08:20:00|1005.41|1003.01|1007.01|1004.61|1010.62|1008.22|1002.97|1000.57|0
1643617500000|2022-01-31 08:25:00|1006.68|1004.28|1008.49|1006.09|1010.62|1008.22|1006.16|1003.76|0
1643617800000|2022-01-31 08:30:00|1008.28|1005.88|1009.77|1007.37|1010.3|1007.9|1007.22|1004.82|0
1643618100000|2022-01-31 08:35:00|1009.98|1007.58|1012.54|1010.14|1012.54|1010.14|1009.66|1007.26|0
1643618400000|2022-01-31 08:40:00|1012.64|1010.24|1014.02|1011.62|1014.02|1011.62|1010.83|1008.43|0
1643618700000|2022-01-31 08:45:00|1013.81|1011.41|1015.09|1012.69|1015.09|1012.69|1012.96|1010.56|0
1643619000000|2022-01-31 08:50:00|1014.87|1012.47|1017.43|1015.03|1018.07|1015.67|1013.38|1010.98|0
1643619300000|2022-01-31 08:55:00|1017.65|1015.25|1017.86|1015.46|1018.28|1015.88|1016.15|1013.75|0
1643619600000|2022-01-31 09:00:00|1018.07|1015.67|1019.56|1017.16|1020.2|1017.8|1016.58|1014.18|0
1643619900000|2022-01-31 09:05:00|1018.92|1016.52|1018.28|1015.88|1019.56|1017.16|1016.15|1013.75|0
1643620200000|2022-01-31 09:10:00|1018.49|1016.09|1019.98|1017.58|1019.98|1017.58|1017|1014.6|0
1643620500000|2022-01-31 09:15:00|1019.77|1017.37|1018.28|1015.88|1019.98|1017.58|1015.93|1013.53|0
1643620800000|2022-01-31 09:20:00|1018.06|1015.66|1016.99|1014.59|1018.92|1016.52|1015.71|1013.31|0
1643621100000|2022-01-31 09:25:00|1016.67|1014.27|1017.2|1014.8|1017.95|1015.55|1015.71|1013.31|0
1643621400000|2022-01-31 09:30:00|1017.42|1015.02|1016.88|1014.48|1018.16|1015.76|1014.86|1012.46|0
1643621700000|2022-01-31 09:35:00|1016.99|1014.59|1018.27|1015.87|1019.55|1017.15|1016.88|1014.48|0
1643622000000|2022-01-31 09:40:00|1018.05|1015.65|1015.28|1012.88|1019.55|1017.15|1015.28|1012.88|0
1643622300000|2022-01-31 09:45:00|1015.49|1013.09|1016.02|1013.62|1018.05|1015.65|1015.28|1012.88|0
1643622600000|2022-01-31 09:50:00|1015.92|1013.52|1011.01|1008.61|1016.34|1013.94|1009.74|1007.34|0
1643622900000|2022-01-31 09:55:00|1010.9|1008.5|1013.78|1011.38|1013.78|1011.38|1009.1|1006.7|0
1643623200000|2022-01-31 10:00:00|1014|1011.6|1014.52|1012.12|1014.63|1012.23|1011.65|1009.25|0
1643623500000|2022-01-31 10:05:00|1014.85|1012.45|1011.65|1009.25|1014.85|1012.45|1010.37|1007.97|0
1643623800000|2022-01-31 10:10:00|1011.43|1009.03|1010.58|1008.18|1011.54|1009.14|1007.18|1004.78|0
1643624100000|2022-01-31 10:15:00|1010.47|1008.07|1011.43|1009.03|1013.35|1010.95|1010.37|1007.97|0
1643624400000|2022-01-31 10:20:00|1011.11|1008.71|1009.62|1007.22|1012.28|1009.88|1007.17|1004.77|0
1643624700000|2022-01-31 10:25:00|1009.19|1006.79|1009.09|1006.69|1011.85|1009.45|1008.87|1006.47|0
1643625000000|2022-01-31 10:30:00|1008.87|1006.47|1008.66|1006.26|1009.83|1007.43|1005.89|1003.49|0
1643625300000|2022-01-31 10:35:00|1008.44|1006.04|1004.4|1002|1008.44|1006.04|1004.19|1001.79|0
1643625600000|2022-01-31 10:40:00|1004.29|1001.89|1007.59|1005.19|1009.08|1006.68|1003.34|1000.94|0
1643625900000|2022-01-31 10:45:00|1007.8|1005.4|1008.08|1005.68|1009.93|1007.53|1006.1|1003.7|0
1643626200000|2022-01-31 10:50:00|1007.76|1005.36|1007.55|1005.15|1009.67|1007.27|1006.06|1003.66|0
1643626500000|2022-01-31 10:55:00|1007.33|1004.93|1008.18|1005.78|1008.61|1006.21|1005.74|1003.34|0
1643626800000|2022-01-31 11:00:00|1006.91|1004.51|1004.99|1002.59|1010.31|1007.91|1004.14|1001.74|0
1643627100000|2022-01-31 11:05:00|1005.21|1002.81|1007.75|1005.35|1008.82|1006.42|1004.14|1001.74|0
1643627400000|2022-01-31 11:10:00|1007.54|1005.14|1003.08|1000.68|1009.13|1006.73|1002.87|1000.47|0
1643627700000|2022-01-31 11:15:00|1003.29|1000.89|1005.84|1003.44|1006.69|1004.29|1003.08|1000.68|0
1643628000000|2022-01-31 11:20:00|1004.77|1002.37|1003.5|1001.1|1007.32|1004.92|1003.5|1001.1|0
1643628300000|2022-01-31 11:25:00|1002.01|999.61|1002.65|1000.25|1004.14|1001.74|999.89|997.49|0
1643628600000|2022-01-31 11:30:00|1002.22|999.82|1003.92|1001.52|1004.24|1001.84|1000.95|998.55|0
1643628900000|2022-01-31 11:35:00|1003.6|1001.2|1002.01|999.61|1004.56|1002.16|1001.8|999.4|0
1643629200000|2022-01-31 11:40:00|1002.64|1000.24|1000.52|998.12|1004.02|1001.62|1000.52|998.12|0
1643629500000|2022-01-31 11:45:00|1000.73|998.33|1002.32|999.92|1003.28|1000.88|1000.31|997.91|0
1643629800000|2022-01-31 11:50:00|1002.1|999.7|1002.64|1000.24|1004.86|1002.46|1002|999.6|0
1643630100000|2022-01-31 11:55:00|1002.74|1000.34|1003.91|1001.51|1005.61|1003.21|1002.42|1000.02|0
1643630400000|2022-01-31 12:00:00|1003.7|1001.3|998.6|996.2|1005.4|1003|998.6|996.2|0
1643630700000|2022-01-31 12:05:00|997.97|995.57|995.21|992.81|999.24|996.84|993.31|990.91|0
1643631000000|2022-01-31 12:10:00|995.1|992.7|993.73|991.33|997.97|995.57|993.62|991.22|0
1643631300000|2022-01-31 12:15:00|993.62|991.22|993.94|991.54|994.57|992.17|992.03|989.63|0
1643631600000|2022-01-31 12:20:00|994.78|992.38|989.7|987.3|994.78|992.38|987.27|984.87|0
1643631900000|2022-01-31 12:25:00|989.49|987.09|992.03|989.63|993.72|991.32|989.49|987.09|0
1643632200000|2022-01-31 12:30:00|991.61|989.21|995.41|993.01|995.84|993.44|990.76|988.36|0
1643632500000|2022-01-31 12:35:00|995.63|993.23|994.35|991.95|997.11|994.71|994.14|991.74|0
1643632800000|2022-01-31 12:40:00|994.24|991.84|995.2|992.8|995.2|992.8|991.49|989.09|0
1643633100000|2022-01-31 12:45:00|995.09|992.69|997.74|995.34|999.01|996.61|994.35|991.95|0
1643633400000|2022-01-31 12:50:00|997.1|994.7|996.89|994.49|999.22|996.82|995.83|993.43|0
1643633700000|2022-01-31 12:55:00|997.1|994.7|1000.07|997.67|1000.07|997.67|996.25|993.85|0
1643634000000|2022-01-31 13:00:00|1000.91|998.51|995.83|993.43|1001.34|998.94|995.83|993.43|0
1643634300000|2022-01-31 13:05:00|995.61|993.21|994.13|991.73|995.61|993.21|992.01|989.61|0
1643634600000|2022-01-31 13:10:00|994.76|992.36|998.58|996.18|998.79|996.39|994.76|992.36|0
1643634900000|2022-01-31 13:15:00|998.79|996.39|995.29|992.89|999.85|997.45|995.29|992.89|0
1643635200000|2022-01-31 13:20:00|995.18|992.78|995.82|993.42|997.51|995.11|994.76|992.36|0
1643635500000|2022-01-31 13:25:00|996.03|993.63|996.66|994.26|996.66|994.26|994.44|992.04|0
1643635800000|2022-01-31 13:30:00|997.3|994.9|1004.3|1001.9|1004.93|1002.53|996.03|993.63|0
1643636100000|2022-01-31 13:35:00|1003.87|1001.47|1003.23|1000.83|1005.78|1003.38|1002.49|1000.09|0
1643636400000|2022-01-31 13:40:00|1003.45|1001.05|1002.17|999.77|1005.14|1002.74|1001.11|998.71|0
1643636700000|2022-01-31 13:45:00|1002.48|1000.08|1002.17|999.77|1003.87|1001.47|998.99|996.59|0
1643637000000|2022-01-31 13:50:00|1002.38|999.98|1002.27|999.87|1004.71|1002.31|1001.95|999.55|0
1643637300000|2022-01-31 13:55:00|1002.59|1000.19|1002.59|1000.19|1005.14|1002.74|1001.53|999.13|0
1643637600000|2022-01-31 14:00:00|1003.01|1000.61|1003.44|1001.04|1003.65|1001.25|1000.04|997.64|0
1643637900000|2022-01-31 14:05:00|1003.65|1001.25|1005.13|1002.73|1006.19|1003.79|1003.22|1000.82|0
1643638200000|2022-01-31 14:10:00|1004.71|1002.31|1001.95|999.55|1005.13|1002.73|1001.95|999.55|0
1643638500000|2022-01-31 14:15:00|1001.73|999.33|1000.88|998.48|1003.43|1001.03|1000.88|998.48|0
1643638800000|2022-01-31 14:20:00|1000.67|998.27|1000.46|998.06|1001.73|999.33|998.55|996.15|0
1643639100000|2022-01-31 14:25:00|1000.67|998.27|1004.38|1001.98|1004.7|1002.3|1000.67|998.27|0
1643639400000|2022-01-31 14:30:00|1002.58|1000.18|1008.1|1005.7|1008.1|1005.7|993.67|991.27|0
1643639700000|2022-01-31 14:35:00|1008.31|1005.91|1011.29|1008.89|1012.35|1009.95|1006.82|1004.42|0
1643640000000|2022-01-31 14:40:00|1011.5|1009.1|1012.56|1010.16|1015.54|1013.14|1011.28|1008.88|0
1643640300000|2022-01-31 14:45:00|1012.88|1010.48|1008.41|1006.01|1014.69|1012.29|1007.88|1005.48|0
1643640600000|2022-01-31 14:50:00|1008.73|1006.33|1018.76|1016.36|1020.01|1017.61|1007.88|1005.48|0
1643640900000|2022-01-31 14:55:00|1019.18|1016.78|1023.29|1020.89|1023.29|1020.89|1016.67|1014.27|0
1643641200000|2022-01-31 15:00:00|1023.07|1020.67|1026.66|1024.26|1030.77|1028.37|1022.86|1020.46|0
1643641500000|2022-01-31 15:05:00|1026.55|1024.15|1034.38|1031.98|1034.38|1031.98|1023.88|1021.48|0
1643641800000|2022-01-31 15:10:00|1034.81|1032.41|1032.87|1030.47|1035.67|1033.27|1030.52|1028.12|0
1643642100000|2022-01-31 15:15:00|1033.09|1030.69|1032.98|1030.58|1037.81|1035.41|1031.59|1029.19|0
1643642400000|2022-01-31 15:20:00|1033.41|1031.01|1040.41|1038.01|1043.13|1040.73|1032.44|1030.04|0
1643642700000|2022-01-31 15:25:00|1040.62|1038.22|1032.13|1029.73|1041.48|1039.08|1031.92|1029.52|0
1643643000000|2022-01-31 15:30:00|1031.92|1029.52|1035.45|1033.05|1036.85|1034.45|1029.78|1027.38|0
1643643300000|2022-01-31 15:35:00|1035.56|1033.16|1031.71|1029.31|1038.35|1035.95|1031.39|1028.99|0
1643643600000|2022-01-31 15:40:00|1031.5|1029.1|1034.28|1031.88|1034.5|1032.1|1028.29|1025.89|0
1643643900000|2022-01-31 15:45:00|1033.64|1031.24|1031.17|1028.77|1033.64|1031.24|1027.21|1024.81|0
1643644200000|2022-01-31 15:50:00|1031.07|1028.67|1038.14|1035.74|1040.07|1037.67|1030.64|1028.24|0
1643644500000|2022-01-31 15:55:00|1038.57|1036.17|1037.53|1035.13|1039.31|1036.91|1032.17|1029.77|0
1643644800000|2022-01-31 16:00:00|1037.1|1034.7|1038.49|1036.09|1040.32|1037.92|1037.1|1034.7|0
1643645100000|2022-01-31 16:05:00|1039.03|1036.63|1034.52|1032.12|1039.24|1036.84|1034.52|1032.12|0
1643645400000|2022-01-31 16:10:00|1034.09|1031.69|1035.16|1032.76|1036.02|1033.62|1028.95|1026.55|0
1643645700000|2022-01-31 16:15:00|1034.73|1032.33|1030.66|1028.26|1035.81|1033.41|1030.01|1027.61|0
1643646000000|2022-01-31 16:20:00|1030.76|1028.36|1028.22|1025.82|1033.66|1031.26|1026.93|1024.53|0
1643646300000|2022-01-31 16:25:00|1028.01|1025.61|1029.22|1026.82|1032.44|1030.04|1027.51|1025.11|0
1643646600000|2022-01-31 16:30:00|1029.01|1026.61|1037.8|1035.4|1039.09|1036.69|1027.08|1024.68|0
1643646900000|2022-01-31 16:35:00|1037.58|1035.18|1035.87|1033.47|1039.09|1036.69|1034.36|1031.96|0
1643647200000|2022-01-31 16:40:00|1035.44|1033.04|1039.08|1036.68|1039.19|1036.79|1034.58|1032.18|0
1643647500000|2022-01-31 16:45:00|1038.01|1035.61|1042.95|1040.55|1043.17|1040.77|1036.72|1034.32|0
1643647800000|2022-01-31 16:50:00|1042.52|1040.12|1050.7|1048.3|1050.7|1048.3|1042.09|1039.69|0
1643648100000|2022-01-31 16:55:00|1050.48|1048.08|1050.91|1048.51|1051.56|1049.16|1050.05|1047.65|0
1643648400000|2022-01-31 17:00:00|1051.13|1048.73|1049.19|1046.79|1051.34|1048.94|1047.03|1044.63|0
1643648700000|2022-01-31 17:05:00|1049.62|1047.22|1045.09|1042.69|1050.91|1048.51|1045.09|1042.69|0
1643649000000|2022-01-31 17:10:00|1045.52|1043.12|1045.52|1043.12|1048.54|1046.14|1044.45|1042.05|0
1643649300000|2022-01-31 17:15:00|1045.74|1043.34|1050.28|1047.88|1054.17|1051.77|1044.88|1042.48|0
1643649600000|2022-01-31 17:20:00|1049.63|1047.23|1043.48|1041.08|1049.84|1047.44|1041.65|1039.25|0
1643649900000|2022-01-31 17:25:00|1043.37|1040.97|1045.96|1043.56|1046.82|1044.42|1040.79|1038.39|0
1643650200000|2022-01-31 17:30:00|1046.39|1043.99|1044.02|1041.62|1048.33|1045.93|1043.04|1040.64|0
1643650500000|2022-01-31 17:35:00|1044.23|1041.83|1047.9|1045.5|1048.11|1045.71|1043.16|1040.76|0
1643650800000|2022-01-31 17:40:00|1048|1045.6|1047.68|1045.28|1049.84|1047.44|1046.39|1043.99|0
1643651100000|2022-01-31 17:45:00|1048.11|1045.71|1054.15|1051.75|1054.15|1051.75|1048.11|1045.71|0
1643651400000|2022-01-31 17:50:00|1053.94|1051.54|1054.8|1052.4|1055.01|1052.61|1051.56|1049.16|0
1643651700000|2022-01-31 17:55:00|1055.01|1052.61|1055.44|1053.04|1057.17|1054.77|1054.36|1051.96|0
1643652000000|2022-01-31 18:00:00|1055.23|1052.83|1052.63|1050.23|1055.23|1052.83|1050.91|1048.51|0
1643652300000|2022-01-31 18:05:00|1052.42|1050.02|1053.5|1051.1|1054.58|1052.18|1051.34|1048.94|0
1643652600000|2022-01-31 18:10:00|1053.28|1050.88|1053.71|1051.31|1054.03|1051.63|1049.61|1047.21|0
1643652900000|2022-01-31 18:15:00|1053.93|1051.53|1055.65|1053.25|1055.87|1053.47|1050.9|1048.5|0
1643653200000|2022-01-31 18:20:00|1056.08|1053.68|1056.3|1053.9|1057.16|1054.76|1054.57|1052.17|0
1643653500000|2022-01-31 18:25:00|1056.52|1054.12|1051.33|1048.93|1057.81|1055.41|1051.33|1048.93|0
1643653800000|2022-01-31 18:30:00|1051.65|1049.25|1050.25|1047.85|1053.06|1050.66|1049.17|1046.77|0
1643654100000|2022-01-31 18:35:00|1050.78|1048.38|1054.13|1051.73|1056.51|1054.11|1048.74|1046.34|0
1643654400000|2022-01-31 18:40:00|1053.92|1051.52|1051.76|1049.36|1057.59|1055.19|1051.76|1049.36|0
1643654700000|2022-01-31 18:45:00|1051.54|1049.14|1054.56|1052.16|1054.99|1052.59|1051.54|1049.14|0
1643655000000|2022-01-31 18:50:00|1054.45|1052.05|1053.26|1050.86|1055.43|1053.03|1052.18|1049.78|0
1643655300000|2022-01-31 18:55:00|1053.48|1051.08|1055.21|1052.81|1055.42|1053.02|1052.83|1050.43|0
1643655600000|2022-01-31 19:00:00|1055.85|1053.45|1056.07|1053.67|1057.15|1054.75|1054.34|1051.94|0
1643655900000|2022-01-31 19:05:00|1055.42|1053.02|1060.71|1058.31|1062.34|1059.94|1055.42|1053.02|0
1643656200000|2022-01-31 19:10:00|1060.61|1058.21|1059.65|1057.25|1063.13|1060.73|1058.78|1056.38|0
1643656500000|2022-01-31 19:15:00|1059.43|1057.03|1060.94|1058.54|1061.81|1059.41|1058.78|1056.38|0
1643656800000|2022-01-31 19:20:00|1060.51|1058.11|1062.46|1060.06|1063.54|1061.14|1058.56|1056.16|0
1643657100000|2022-01-31 19:25:00|1062.24|1059.84|1063.97|1061.57|1064.19|1061.79|1060.94|1058.54|0
1643657400000|2022-01-31 19:30:00|1064.19|1061.79|1063.32|1060.92|1064.19|1061.79|1061.37|1058.97|0
1643657700000|2022-01-31 19:35:00|1063.54|1061.14|1062.45|1060.05|1064.19|1061.79|1061.8|1059.4|0
1643658000000|2022-01-31 19:40:00|1062.89|1060.49|1063.32|1060.92|1063.53|1061.13|1061.8|1059.4|0
1643658300000|2022-01-31 19:45:00|1063.53|1061.13|1060.93|1058.53|1063.97|1061.57|1059.85|1057.45|0
1643658600000|2022-01-31 19:50:00|1061.15|1058.75|1060.07|1057.67|1062.23|1059.83|1059.2|1056.8|0
1643658900000|2022-01-31 19:55:00|1060.28|1057.88|1061.58|1059.18|1063.31|1060.91|1060.28|1057.88|0
1643659200000|2022-01-31 20:00:00|1061.47|1059.07|1062.23|1059.83|1063.31|1060.91|1060.5|1058.1|0
1643659500000|2022-01-31 20:05:00|1062.01|1059.61|1054|1051.6|1062.88|1060.48|1054|1051.6|0
1643659800000|2022-01-31 20:10:00|1054.65|1052.25|1045.15|1042.75|1055.73|1053.33|1043.86|1041.46|0
1643660100000|2022-01-31 20:15:00|1044.51|1042.11|1043.43|1041.03|1048.6|1046.2|1041.27|1038.87|0
1643660400000|2022-01-31 20:20:00|1043|1040.6|1054.88|1052.48|1055.96|1053.56|1043|1040.6|0
1643660700000|2022-01-31 20:25:00|1054.66|1052.26|1054.55|1052.15|1057.9|1055.5|1052.39|1049.99|0
1643661000000|2022-01-31 20:30:00|1054.76|1052.36|1065.25|1062.85|1065.47|1063.07|1050.77|1048.37|0
1643661300000|2022-01-31 20:35:00|1064.82|1062.42|1061.9|1059.5|1065.9|1063.5|1059.85|1057.45|0
1643661600000|2022-01-31 20:40:00|1061.46|1059.06|1062.76|1060.36|1064.49|1062.09|1059.52|1057.12|0
1643661900000|2022-01-31 20:45:00|1063.41|1061.01|1070.12|1067.72|1070.12|1067.72|1061.68|1059.28|0
1643662200000|2022-01-31 20:50:00|1069.91|1067.51|1079.24|1076.84|1080.32|1077.92|1069.91|1067.51|0
1643662500000|2022-01-31 20:55:00|1079.45|1077.05|1076.89|1074.49|1080.26|1077.86|1074.39|1071.99|0
1643662800000|2022-01-31 21:00:00|1075.04|1072.64|1068.75|1066.35|1075.04|1072.64|1067.01|1064.61|0
1643663100000|2022-01-31 21:05:00|1068.53|1066.13|1072|1069.6|1072.43|1070.03|1068.31|1065.91|0
1643663400000|2022-01-31 21:10:00|1072.22|1069.82|1066.36|1063.96|1072.65|1070.25|1065.71|1063.31|0
1643663700000|2022-01-31 21:15:00|1066.77|1063.97|1067.53|1064.73|1068.51|1065.71|1066.56|1063.76|0
1643664000000|2022-01-31 21:20:00|1067.21|1064.41|1067.85|1065.05|1068.51|1065.71|1066.77|1063.97|0
1643664300000|2022-01-31 21:25:00|1068.07|1065.27|1068.29|1065.49|1068.72|1065.92|1067.42|1064.62|0
1643664600000|2022-01-31 21:30:00|1068.17|1065.37|1067.63|1064.83|1068.5|1065.7|1067.42|1064.62|0
1643664900000|2022-01-31 21:35:00|1067.52|1064.72|1066.98|1064.18|1069.59|1066.79|1066.77|1063.97|0
1643665200000|2022-01-31 21:40:00|1066.77|1063.97|1066.98|1064.18|1067.85|1065.05|1066.55|1063.75|0
1643665500000|2022-01-31 21:45:00|1067.2|1064.4|1066.54|1063.74|1067.63|1064.83|1066.11|1063.31|0
1643665800000|2022-01-31 21:50:00|1066.43|1063.63|1065.68|1062.88|1066.54|1063.74|1065.68|1062.88|0
1643666100000|2022-01-31 21:55:00|1065.89|1063.09|1067.02|1064.22|1067.08|1064.28|1065.67|1062.87|0
1643666400000|2022-01-31 22:00:00|1066.46|1063.66|1066.44|1063.64|1067.43|1064.63|1066.41|1063.61|0
1643666700000|2022-01-31 22:05:00|1066.31|1063.51|1066.22|1063.42|1066.43|1063.63|1066.05|1063.25|0
1643667000000|2022-01-31 22:10:00|1066.15|1063.35|1066.37|1063.57|1066.72|1063.92|1065.99|1063.19|0
1643667300000|2022-01-31 22:15:00|1066.41|1063.61|1066.59|1063.79|1066.59|1063.79|1066.41|1063.61|0
1643667600000|2022-01-31 22:20:00|1066.68|1063.88|1066.84|1064.04|1067.06|1064.26|1066.56|1063.76|0
1643667900000|2022-01-31 22:25:00|1066.5|1063.7|1066.99|1064.19|1066.99|1064.19|1066.46|1063.66|0
1643668200000|2022-01-31 22:30:00|1067.09|1064.29|1067.37|1064.57|1067.69|1064.89|1066.71|1063.91|0
1643668500000|2022-01-31 22:35:00|1067.72|1064.92|1068.86|1066.06|1068.86|1066.06|1067.5|1064.7|0
1643668800000|2022-01-31 22:40:00|1069.05|1066.25|1068.64|1065.84|1069.05|1066.25|1068.13|1065.33|0
1643669100000|2022-01-31 22:45:00|1068.55|1065.75|1068.57|1065.77|1069.08|1066.28|1068.45|1065.65|0
1643669400000|2022-01-31 22:50:00|1068.6|1065.8|1068.12|1065.32|1068.8|1066|1068.12|1065.32|0
1643669700000|2022-01-31 22:55:00|1068.06|1065.26|1067.72|1064.92|1068.12|1065.32|1067.62|1064.82|0
1643670000000|2022-01-31 23:00:00|1068.14|1065.34|1067.92|1065.12|1070.86|1068.06|1067.49|1064.69|0
1643670300000|2022-01-31 23:05:00|1067.82|1065.02|1070.64|1067.84|1071.07|1068.27|1066.62|1063.82|0
1643670600000|2022-01-31 23:10:00|1070.85|1068.05|1066.73|1063.93|1071.29|1068.49|1066.51|1063.71|0
1643670900000|2022-01-31 23:15:00|1066.95|1064.15|1067.27|1064.47|1068.68|1065.88|1066.95|1064.15|0
1643671200000|2022-01-31 23:20:00|1067.38|1064.58|1068.68|1065.88|1069.76|1066.96|1067.38|1064.58|0
1643671500000|2022-01-31 23:25:00|1068.9|1066.1|1067.16|1064.36|1070.2|1067.4|1066.51|1063.71|0
1643671800000|2022-01-31 23:30:00|1067.26|1064.46|1066.07|1063.27|1068.24|1065.44|1064.56|1061.76|0
1643672100000|2022-01-31 23:35:00|1065.53|1062.73|1067.81|1065.01|1068.02|1065.22|1065.42|1062.62|0
1643672400000|2022-01-31 23:40:00|1068.24|1065.44|1068.45|1065.65|1068.45|1065.65|1066.5|1063.7|0
1643672700000|2022-01-31 23:45:00|1068.24|1065.44|1068.24|1065.44|1068.45|1065.65|1067.8|1065|0
1643673000000|2022-01-31 23:50:00|1068.12|1065.32|1068.02|1065.22|1069.1|1066.3|1067.58|1064.78|0
1643673300000|2022-01-31 23:55:00|1068.12|1065.32|1068.23|1065.43|1068.67|1065.87|1067.37|1064.57|0
1643673600000|2022-02-01 00:00:00|1068.45|1065.65|1067.9|1065.1|1068.88|1066.08|1067.8|1065|0
1643673900000|2022-02-01 00:05:00|1068.12|1065.32|1067.14|1064.34|1068.88|1066.08|1066.93|1064.13|0
1643674200000|2022-02-01 00:10:00|1067.36|1064.56|1067.58|1064.78|1068.23|1065.43|1066.71|1063.91|0
1643674500000|2022-02-01 00:15:00|1067.36|1064.56|1067.57|1064.77|1069.09|1066.29|1067.36|1064.56|0
1643674800000|2022-02-01 00:20:00|1067.68|1064.88|1068.66|1065.86|1068.66|1065.86|1067.14|1064.34|0
1643675100000|2022-02-01 00:25:00|1068.44|1065.64|1068.44|1065.64|1068.87|1066.07|1068.01|1065.21|0
1643675400000|2022-02-01 00:30:00|1068.32|1065.52|1067.89|1065.09|1068.65|1065.85|1067.35|1064.55|0
1643675700000|2022-02-01 00:35:00|1068|1065.2|1068|1065.2|1068.65|1065.85|1067.35|1064.55|0
1643676000000|2022-02-01 00:40:00|1067.89|1065.09|1067.56|1064.76|1068.32|1065.52|1067.35|1064.55|0
1643676300000|2022-02-01 00:45:00|1067.78|1064.98|1069.62|1066.82|1070.17|1067.37|1067.78|1064.98|0
1643676600000|2022-02-01 00:50:00|1069.73|1066.93|1068.65|1065.85|1070.82|1068.02|1068.65|1065.85|0
1643676900000|2022-02-01 00:55:00|1069.08|1066.28|1069.29|1066.49|1069.73|1066.93|1068.86|1066.06|0
1643677200000|2022-02-01 01:00:00|1069.18|1066.38|1068.42|1065.62|1069.51|1066.71|1067.34|1064.54|0
1643677500000|2022-02-01 01:05:00|1068.53|1065.73|1066.91|1064.11|1068.64|1065.84|1066.91|1064.11|0
1643677800000|2022-02-01 01:10:00|1066.9|1064.1|1068.09|1065.29|1068.53|1065.73|1066.9|1064.1|0
1643678100000|2022-02-01 01:15:00|1067.99|1065.19|1068.42|1065.62|1068.85|1066.05|1067.77|1064.97|0
1643678400000|2022-02-01 01:20:00|1068.31|1065.51|1065.82|1063.02|1068.64|1065.84|1065.17|1062.37|0
1643678700000|2022-02-01 01:25:00|1065.6|1062.8|1064.73|1061.93|1065.82|1063.02|1063|1060.2|0
1643679000000|2022-02-01 01:30:00|1064.95|1062.15|1064.62|1061.82|1065.16|1062.36|1062.35|1059.55|0
1643679300000|2022-02-01 01:35:00|1064.94|1062.14|1064.73|1061.93|1065.16|1062.36|1063.64|1060.84|0
1643679600000|2022-02-01 01:40:00|1064.4|1061.6|1062.77|1059.97|1065.16|1062.36|1062.77|1059.97|0
1643679900000|2022-02-01 01:45:00|1062.88|1060.08|1061.47|1058.67|1063.42|1060.62|1059.74|1056.94|0
1643680200000|2022-02-01 01:50:00|1061.26|1058.46|1056.93|1054.13|1061.47|1058.67|1056.93|1054.13|0
1643680500000|2022-02-01 01:55:00|1056.71|1053.91|1058.22|1055.42|1058.44|1055.64|1056.71|1053.91|0
1643680800000|2022-02-01 02:00:00|1058.01|1055.21|1057.79|1054.99|1059.52|1056.72|1057.57|1054.77|0
1643681100000|2022-02-01 02:05:00|1058|1055.2|1057.57|1054.77|1058.22|1055.42|1056.06|1053.26|0
1643681400000|2022-02-01 02:10:00|1057.46|1054.66|1059.3|1056.5|1059.3|1056.5|1057.35|1054.55|0
1643681700000|2022-02-01 02:15:00|1059.08|1056.28|1060.16|1057.36|1061.03|1058.23|1059.08|1056.28|0
1643682000000|2022-02-01 02:20:00|1059.95|1057.15|1060.59|1057.79|1060.59|1057.79|1059.3|1056.5|0
1643682300000|2022-02-01 02:25:00|1060.7|1057.9|1060.81|1058.01|1061.78|1058.98|1060.59|1057.79|0
1643682600000|2022-02-01 02:30:00|1060.59|1057.79|1059.72|1056.92|1061.03|1058.23|1059.08|1056.28|0
1643682900000|2022-02-01 02:35:00|1059.51|1056.71|1061.56|1058.76|1061.78|1058.98|1057.56|1054.76|0
1643683200000|2022-02-01 02:40:00|1061.45|1058.65|1060.47|1057.67|1061.67|1058.87|1059.51|1056.71|0
1643683500000|2022-02-01 02:45:00|1060.15|1057.35|1061.23|1058.43|1061.24|1058.44|1059.39|1056.59|0
1643683800000|2022-02-01 02:50:00|1061.02|1058.22|1059.28|1056.48|1061.02|1058.22|1059.07|1056.27|0
1643684100000|2022-02-01 02:55:00|1059.07|1056.27|1060.15|1057.35|1060.15|1057.35|1058.85|1056.05|0
1643684400000|2022-02-01 03:00:00|1060.36|1057.56|1059.5|1056.7|1060.58|1057.78|1059.07|1056.27|0
1643684700000|2022-02-01 03:05:00|1059.6|1056.8|1059.5|1056.7|1060.8|1058|1059.28|1056.48|0
1643685000000|2022-02-01 03:10:00|1059.71|1056.91|1059.93|1057.13|1060.58|1057.78|1059.06|1056.26|0
1643685300000|2022-02-01 03:15:00|1060.14|1057.34|1061.01|1058.21|1061.01|1058.21|1059.71|1056.91|0
1643685600000|2022-02-01 03:20:00|1062.52|1059.72|1064.9|1062.1|1065.34|1062.54|1062.31|1059.51|0
1643685900000|2022-02-01 03:25:00|1064.69|1061.89|1063.17|1060.37|1066.2|1063.4|1062.09|1059.29|0
1643686200000|2022-02-01 03:30:00|1063.27|1060.47|1062.62|1059.82|1064.47|1061.67|1062.19|1059.39|0
1643686500000|2022-02-01 03:35:00|1062.73|1059.93|1063.17|1060.37|1063.82|1061.02|1060.78|1057.98|0
1643686800000|2022-02-01 03:40:00|1063.38|1060.58|1063.16|1060.36|1063.6|1060.8|1062.3|1059.5|0
1643687100000|2022-02-01 03:45:00|1063.27|1060.47|1063.6|1060.8|1063.92|1061.12|1063.05|1060.25|0
1643687400000|2022-02-01 03:50:00|1063.7|1060.9|1065.76|1062.96|1065.98|1063.18|1063.6|1060.8|0
1643687700000|2022-02-01 03:55:00|1065.98|1063.18|1066.63|1063.83|1067.06|1064.26|1065.54|1062.74|0
1643688000000|2022-02-01 04:00:00|1066.84|1064.04|1065.76|1062.96|1067.06|1064.26|1065.76|1062.96|0
1643688300000|2022-02-01 04:05:00|1065.54|1062.74|1064.24|1061.44|1066.41|1063.61|1064.02|1061.22|0
1643688600000|2022-02-01 04:10:00|1064.13|1061.33|1064.67|1061.87|1065.54|1062.74|1063.8|1061|0
1643688900000|2022-02-01 04:15:00|1064.77|1061.97|1066.29|1063.49|1066.62|1063.82|1064.67|1061.87|0
1643689200000|2022-02-01 04:20:00|1066.18|1063.38|1067.48|1064.68|1067.7|1064.9|1066.18|1063.38|0
1643689500000|2022-02-01 04:25:00|1067.7|1064.9|1066.94|1064.14|1067.7|1064.9|1066.4|1063.6|0
1643689800000|2022-02-01 04:30:00|1066.83|1064.03|1065.96|1063.16|1067.48|1064.68|1065.96|1063.16|0
1643690100000|2022-02-01 04:35:00|1065.75|1062.95|1066.18|1063.38|1066.83|1064.03|1065.53|1062.73|0
1643690400000|2022-02-01 04:40:00|1065.96|1063.16|1065.74|1062.94|1066.18|1063.38|1065.09|1062.29|0
1643690700000|2022-02-01 04:45:00|1065.63|1062.83|1064.44|1061.64|1065.74|1062.94|1064.44|1061.64|0
1643691000000|2022-02-01 04:50:00|1064.76|1061.96|1066.06|1063.26|1066.39|1063.59|1064.22|1061.42|0
1643691300000|2022-02-01 04:55:00|1065.96|1063.16|1065.23|1062.43|1067.8|1065|1064.79|1061.99|0
1643691600000|2022-02-01 05:00:00|1065.01|1062.21|1065.17|1062.37|1066.37|1063.57|1064.79|1061.99|0
1643691900000|2022-02-01 05:05:00|1065.29|1062.49|1063.11|1060.31|1065.29|1062.49|1063.11|1060.31|0
1643692200000|2022-02-01 05:10:00|1063.33|1060.53|1064.63|1061.83|1064.73|1061.93|1063.11|1060.31|0
1643692500000|2022-02-01 05:15:00|1064.41|1061.61|1063.98|1061.18|1064.73|1061.93|1063.98|1061.18|0
1643692800000|2022-02-01 05:20:00|1064.19|1061.39|1064.51|1061.71|1065.28|1062.48|1064.19|1061.39|0
1643693100000|2022-02-01 05:25:00|1064.63|1061.83|1064.08|1061.28|1064.63|1061.83|1063.97|1061.17|0
1643693400000|2022-02-01 05:30:00|1063.97|1061.17|1065.06|1062.26|1065.28|1062.48|1063.75|1060.95|0
1643693700000|2022-02-01 05:35:00|1065.27|1062.47|1065.06|1062.26|1065.27|1062.47|1064.19|1061.39|0
1643694000000|2022-02-01 05:40:00|1064.84|1062.04|1064.62|1061.82|1065.06|1062.26|1064.19|1061.39|0
1643694300000|2022-02-01 05:45:00|1064.4|1061.6|1064.5|1061.7|1065.27|1062.47|1064.4|1061.6|0
1643694600000|2022-02-01 05:50:00|1064.62|1061.82|1065.7|1062.9|1066.14|1063.34|1064.62|1061.82|0
1643694900000|2022-02-01 05:55:00|1065.49|1062.69|1066.79|1063.99|1067.44|1064.64|1065.49|1062.69|0
1643695200000|2022-02-01 06:00:00|1065.92|1063.12|1067.33|1064.53|1069.18|1066.38|1065.92|1063.12|0
1643695500000|2022-02-01 06:05:00|1067.44|1064.64|1067|1064.2|1067.66|1064.86|1066.78|1063.98|0
1643695800000|2022-02-01 06:10:00|1066.78|1063.98|1064.61|1061.81|1067|1064.2|1063.96|1061.16|0
1643696100000|2022-02-01 06:15:00|1064.83|1062.03|1063.95|1061.15|1065.04|1062.24|1062.97|1060.17|0
1643696400000|2022-02-01 06:20:00|1064.06|1061.26|1063.74|1060.94|1064.61|1061.81|1063.19|1060.39|0
1643696700000|2022-02-01 06:25:00|1063.84|1061.04|1063.52|1060.72|1064.82|1062.02|1063.52|1060.72|0
1643697000000|2022-02-01 06:30:00|1063.73|1060.93|1063.08|1060.28|1064.17|1061.37|1062.65|1059.85|0
1643697300000|2022-02-01 06:35:00|1063.3|1060.5|1065.03|1062.23|1065.03|1062.23|1062.86|1060.06|0
1643697600000|2022-02-01 06:40:00|1065.14|1062.34|1065.03|1062.23|1065.25|1062.45|1064.38|1061.58|0
1643697900000|2022-02-01 06:45:00|1064.92|1062.12|1064.6|1061.8|1065.35|1062.55|1064.38|1061.58|0
1643698200000|2022-02-01 06:50:00|1064.7|1061.9|1066|1063.2|1066.12|1063.32|1064.38|1061.58|0
1643698500000|2022-02-01 06:55:00|1066.12|1063.32|1066.33|1063.53|1066.55|1063.75|1065.03|1062.23|0
1643698800000|2022-02-01 07:00:00|1066.77|1063.97|1067.85|1065.05|1069.59|1066.79|1065.24|1062.44|0
1643699100000|2022-02-01 07:05:00|1067.64|1064.84|1070.35|1067.55|1070.46|1067.66|1067.64|1064.84|0
1643699400000|2022-02-01 07:10:00|1070.46|1067.66|1074.38|1071.58|1075.47|1072.67|1070.46|1067.66|0
1643699700000|2022-02-01 07:15:00|1074.16|1071.36|1075.25|1072.45|1075.69|1072.89|1073.73|1070.93|0
1643700000000|2022-02-01 07:20:00|1075.03|1072.23|1075.57|1072.77|1075.79|1072.99|1073.72|1070.92|0
1643700300000|2022-02-01 07:25:00|1075.25|1072.45|1074.81|1072.01|1076.23|1073.43|1074.38|1071.58|0
1643700600000|2022-02-01 07:30:00|1074.7|1071.9|1074.16|1071.36|1075.25|1072.45|1073.72|1070.92|0
1643700900000|2022-02-01 07:35:00|1074.37|1071.57|1074.15|1071.35|1074.7|1071.9|1073.72|1070.92|0
1643701200000|2022-02-01 07:40:00|1074.37|1071.57|1073.5|1070.7|1074.81|1072.01|1073.28|1070.48|0
1643701500000|2022-02-01 07:45:00|1073.72|1070.92|1074.8|1072|1075.78|1072.98|1071.54|1068.74|0
1643701800000|2022-02-01 07:50:00|1075.02|1072.22|1069.68|1066.88|1075.02|1072.22|1068.92|1066.12|0
1643702100000|2022-02-01 07:55:00|1069.9|1067.1|1071.1|1068.3|1071.32|1068.52|1069.58|1066.78|0
1643702400000|2022-02-01 08:00:00|1070.44|1067.64|1074.36|1071.56|1074.8|1072|1068.05|1065.25|0
1643702700000|2022-02-01 08:05:00|1074.38|1071.98|1080.15|1077.75|1080.27|1077.87|1073.18|1070.78|0
1643703000000|2022-02-01 08:10:00|1080.27|1077.87|1081.31|1078.91|1083.18|1080.78|1080.15|1077.75|0
1643703300000|2022-02-01 08:15:00|1081.42|1079.02|1078.85|1076.45|1082.18|1079.78|1076.89|1074.49|0
1643703600000|2022-02-01 08:20:00|1079.07|1076.67|1079.94|1077.54|1082.78|1080.38|1079.07|1076.67|0
1643703900000|2022-02-01 08:25:00|1079.72|1077.32|1079.5|1077.1|1081.25|1078.85|1077.32|1074.92|0
1643704200000|2022-02-01 08:30:00|1079.72|1077.32|1079.72|1077.32|1081.69|1079.29|1078.19|1075.79|0
1643704500000|2022-02-01 08:35:00|1079.17|1076.77|1077.32|1074.92|1080.16|1077.76|1076.88|1074.48|0
1643704800000|2022-02-01 08:40:00|1077.2|1074.8|1079.6|1077.2|1080.91|1078.51|1075.79|1073.39|0
1643705100000|2022-02-01 08:45:00|1079.72|1077.32|1078.41|1076.01|1080.04|1077.64|1077.75|1075.35|0
1643705400000|2022-02-01 08:50:00|1078.62|1076.22|1076.22|1073.82|1078.84|1076.44|1075.13|1072.73|0
1643705700000|2022-02-01 08:55:00|1077.09|1074.69|1078.4|1076|1079.38|1076.98|1075.35|1072.95|0
1643706000000|2022-02-01 09:00:00|1078.62|1076.22|1076.76|1074.36|1079.71|1077.31|1075.13|1072.73|0
1643706300000|2022-02-01 09:05:00|1076.87|1074.47|1074.36|1071.96|1077.09|1074.69|1073.7|1071.3|0
1643706600000|2022-02-01 09:10:00|1074.69|1072.29|1073.48|1071.08|1076.87|1074.47|1073.05|1070.65|0
1643706900000|2022-02-01 09:15:00|1073.27|1070.87|1073.26|1070.86|1075.34|1072.94|1072.51|1070.11|0
1643707200000|2022-02-01 09:20:00|1073.38|1070.98|1069.24|1066.84|1074.25|1071.85|1068.36|1065.96|0
1643707500000|2022-02-01 09:25:00|1068.69|1066.29|1061.4|1059|1070.32|1067.92|1061.4|1059|0
1643707800000|2022-02-01 09:30:00|1061.5|1059.1|1061.4|1059|1063.46|1061.06|1060.42|1058.02|0
1643708100000|2022-02-01 09:35:00|1061.83|1059.43|1063.35|1060.95|1066.18|1063.78|1061.62|1059.22|0
1643708400000|2022-02-01 09:40:00|1062.7|1060.3|1061.83|1059.43|1064.22|1061.82|1058.35|1055.95|0
1643708700000|2022-02-01 09:45:00|1061.93|1059.53|1057.7|1055.3|1063.35|1060.95|1056.07|1053.67|0
1643709000000|2022-02-01 09:50:00|1057.59|1055.19|1059.22|1056.82|1060.52|1058.12|1055.53|1053.13|0
1643709300000|2022-02-01 09:55:00|1059|1056.6|1063.35|1060.95|1064.97|1062.57|1059|1056.6|0
1643709600000|2022-02-01 10:00:00|1063.02|1060.62|1067.15|1064.75|1067.26|1064.86|1062.04|1059.64|0
1643709900000|2022-02-01 10:05:00|1067.04|1064.64|1067.69|1065.29|1068.78|1066.38|1066.39|1063.99|0
1643710200000|2022-02-01 10:10:00|1067.48|1065.08|1066.17|1063.77|1068.57|1066.17|1064.43|1062.03|0
1643710500000|2022-02-01 10:15:00|1066.39|1063.99|1064.21|1061.81|1067.91|1065.51|1063.34|1060.94|0
1643710800000|2022-02-01 10:20:00|1064.43|1062.03|1063.34|1060.94|1065.18|1062.78|1062.35|1059.95|0
1643711100000|2022-02-01 10:25:00|1063.66|1061.26|1065.08|1062.68|1065.95|1063.55|1063.66|1061.26|0
1643711400000|2022-02-01 10:30:00|1064.64|1062.24|1066.38|1063.98|1066.82|1064.42|1062.35|1059.95|0
1643711700000|2022-02-01 10:35:00|1066.27|1063.87|1069.43|1067.03|1069.64|1067.24|1065.61|1063.21|0
1643712000000|2022-02-01 10:40:00|1068.99|1066.59|1065.39|1062.99|1069.64|1067.24|1065.39|1062.99|0
1643712300000|2022-02-01 10:45:00|1065.72|1063.32|1064.2|1061.8|1066.37|1063.97|1064.2|1061.8|0
1643712600000|2022-02-01 10:50:00|1064.42|1062.02|1061.59|1059.19|1065.72|1063.32|1061.47|1059.07|0
1643712900000|2022-02-01 10:55:00|1061.8|1059.4|1062.24|1059.84|1063.86|1061.46|1059.85|1057.45|0
1643713200000|2022-02-01 11:00:00|1062.12|1059.72|1067.02|1064.62|1068.11|1065.71|1061.15|1058.75|0
1643713500000|2022-02-01 11:05:00|1067.24|1064.84|1071.38|1068.98|1071.7|1069.3|1067.24|1064.84|0
1643713800000|2022-02-01 11:10:00|1071.26|1068.86|1068.54|1066.14|1072.03|1069.63|1068.32|1065.92|0
1643714100000|2022-02-01 11:15:00|1069.41|1067.01|1065.28|1062.88|1070.5|1068.1|1065.06|1062.66|0
1643714400000|2022-02-01 11:20:00|1065.93|1063.53|1066.58|1064.18|1067.23|1064.83|1065.16|1062.76|0
1643714700000|2022-02-01 11:25:00|1066.36|1063.96|1064.84|1062.44|1066.58|1064.18|1062.88|1060.48|0
1643715000000|2022-02-01 11:30:00|1064.72|1062.32|1067.23|1064.83|1067.45|1065.05|1064.4|1062|0
1643715300000|2022-02-01 11:35:00|1067.45|1065.05|1065.16|1062.76|1068.2|1065.8|1065.16|1062.76|0
1643715600000|2022-02-01 11:40:00|1065.27|1062.87|1063.31|1060.91|1067.33|1064.93|1062.98|1060.58|0
1643715900000|2022-02-01 11:45:00|1063.09|1060.69|1065.05|1062.65|1065.48|1063.08|1062.44|1060.04|0
1643716200000|2022-02-01 11:50:00|1065.26|1062.86|1064.39|1061.99|1066.46|1064.06|1064.18|1061.78|0
1643716500000|2022-02-01 11:55:00|1064.61|1062.21|1063.74|1061.34|1065.7|1063.3|1063.19|1060.79|0
1643716800000|2022-02-01 12:00:00|1063.3|1060.9|1063.3|1060.9|1065.04|1062.64|1062.43|1060.03|0
1643717100000|2022-02-01 12:05:00|1063.52|1061.12|1064.6|1062.2|1065.69|1063.29|1062.65|1060.25|0
1643717400000|2022-02-01 12:10:00|1064.39|1061.99|1064.17|1061.77|1066.56|1064.16|1063.73|1061.33|0
1643717700000|2022-02-01 12:15:00|1064.27|1061.87|1063.95|1061.55|1065.91|1063.51|1062.43|1060.03|0
1643718000000|2022-02-01 12:20:00|1064.6|1062.2|1066.12|1063.72|1067.1|1064.7|1064.6|1062.2|0
1643718300000|2022-02-01 12:25:00|1065.69|1063.29|1068.52|1066.12|1068.52|1066.12|1065.25|1062.85|0
1643718600000|2022-02-01 12:30:00|1068.73|1066.33|1070.69|1068.29|1071.13|1068.73|1067.86|1065.46|0
1643718900000|2022-02-01 12:35:00|1070.91|1068.51|1070.91|1068.51|1071.78|1069.38|1069.38|1066.98|0
1643719200000|2022-02-01 12:40:00|1071.34|1068.94|1071.34|1068.94|1071.88|1069.48|1069.6|1067.2|0
1643719500000|2022-02-01 12:45:00|1071.12|1068.72|1071.78|1069.38|1072.21|1069.81|1069.16|1066.76|0
1643719800000|2022-02-01 12:50:00|1071.56|1069.16|1071.12|1068.72|1072.21|1069.81|1070.69|1068.29|0
1643720100000|2022-02-01 12:55:00|1071.34|1068.94|1070.25|1067.85|1072.97|1070.57|1069.48|1067.08|0
1643720400000|2022-02-01 13:00:00|1070.68|1068.28|1072.64|1070.24|1072.64|1070.24|1069.59|1067.19|0
1643720700000|2022-02-01 13:05:00|1072.86|1070.46|1073.3|1070.9|1074.17|1071.77|1071.12|1068.72|0
1643721000000|2022-02-01 13:10:00|1073.73|1071.33|1075.26|1072.86|1076.13|1073.73|1073.08|1070.68|0
1643721300000|2022-02-01 13:15:00|1075.04|1072.64|1075.91|1073.51|1076.57|1074.17|1075.04|1072.64|0
1643721600000|2022-02-01 13:20:00|1075.69|1073.29|1077.44|1075.04|1078.31|1075.91|1075.47|1073.07|0
1643721900000|2022-02-01 13:25:00|1077.22|1074.82|1076.23|1073.83|1078.09|1075.69|1075.25|1072.85|0
1643722200000|2022-02-01 13:30:00|1076.34|1073.94|1072.08|1069.68|1076.78|1074.38|1071.76|1069.36|0
1643722500000|2022-02-01 13:35:00|1072.2|1069.8|1074.38|1071.98|1074.59|1072.19|1070.89|1068.49|0
1643722800000|2022-02-01 13:40:00|1074.16|1071.76|1075.9|1073.5|1077.87|1075.47|1074.16|1071.76|0
1643723100000|2022-02-01 13:45:00|1076.12|1073.72|1076.12|1073.72|1076.99|1074.59|1074.59|1072.19|0
1643723400000|2022-02-01 13:50:00|1076.34|1073.94|1077.21|1074.81|1078.19|1075.79|1076.12|1073.72|0
1643723700000|2022-02-01 13:55:00|1077.09|1074.69|1078.73|1076.33|1079.17|1076.77|1076.12|1073.72|0
1643724000000|2022-02-01 14:00:00|1079.06|1076.66|1078.29|1075.89|1080.7|1078.3|1077.86|1075.46|0
1643724300000|2022-02-01 14:05:00|1078.4|1076|1077.86|1075.46|1078.73|1076.33|1077.64|1075.24|0
1643724600000|2022-02-01 14:10:00|1078.07|1075.67|1077.2|1074.8|1078.95|1076.55|1076.98|1074.58|0
1643724900000|2022-02-01 14:15:00|1077.42|1075.02|1076.32|1073.92|1077.42|1075.02|1075.23|1072.83|0
1643725200000|2022-02-01 14:20:00|1076.54|1074.14|1077.85|1075.45|1078.29|1075.89|1075.89|1073.49|0
1643725500000|2022-02-01 14:25:00|1078.07|1075.67|1080.91|1078.51|1081.34|1078.94|1078.07|1075.67|0
1643725800000|2022-02-01 14:30:00|1080.69|1078.29|1080.03|1077.63|1082.22|1079.82|1070.22|1067.82|0
1643726100000|2022-02-01 14:35:00|1078.5|1076.1|1078.72|1076.32|1082.87|1080.47|1075.11|1072.71|0
1643726400000|2022-02-01 14:40:00|1078.28|1075.88|1067.05|1064.65|1081.12|1078.72|1064.55|1062.15|0
1643726700000|2022-02-01 14:45:00|1066.94|1064.54|1069.99|1067.59|1071.52|1069.12|1062.81|1060.41|0
1643727000000|2022-02-01 14:50:00|1071.52|1069.12|1069.99|1067.59|1075.22|1072.82|1069.99|1067.59|0
1643727300000|2022-02-01 14:55:00|1069.55|1067.15|1072.05|1069.65|1073.48|1071.08|1066.72|1064.32|0
1643727600000|2022-02-01 15:00:00|1073.26|1070.86|1053.68|1051.28|1073.26|1070.86|1053.68|1051.28|0
1643727900000|2022-02-01 15:05:00|1054.22|1051.82|1059.26|1056.86|1062.29|1059.89|1048.04|1045.64|0
1643728200000|2022-02-01 15:10:00|1060.78|1058.38|1068.8|1066.4|1068.9|1066.5|1057.74|1055.34|0
1643728500000|2022-02-01 15:15:00|1068.9|1066.5|1061.64|1059.24|1069.12|1066.72|1061.64|1059.24|0
1643728800000|2022-02-01 15:20:00|1062.72|1060.32|1072.33|1069.93|1074.77|1072.37|1062.72|1060.32|0
1643729100000|2022-02-01 15:25:00|1072.76|1070.36|1064.71|1062.31|1075.7|1073.3|1064.71|1062.31|0
1643729400000|2022-02-01 15:30:00|1065.47|1063.07|1064.71|1062.31|1073.2|1070.8|1062.75|1060.35|0
1643729700000|2022-02-01 15:35:00|1065.36|1062.96|1066.23|1063.83|1070.8|1068.4|1061.02|1058.62|0
1643730000000|2022-02-01 15:40:00|1066.12|1063.72|1061.66|1059.26|1071.02|1068.62|1058.41|1056.01|0
1643730300000|2022-02-01 15:45:00|1060.8|1058.4|1060.79|1058.39|1061.99|1059.59|1057.43|1055.03|0
1643730600000|2022-02-01 15:50:00|1061.01|1058.61|1068.18|1065.78|1069.05|1066.65|1059.71|1057.31|0
1643730900000|2022-02-01 15:55:00|1069.37|1066.97|1075.58|1073.18|1075.8|1073.4|1069.37|1066.97|0
1643731200000|2022-02-01 16:00:00|1075.8|1073.4|1072.59|1070.19|1078.85|1076.45|1071.07|1068.67|0
1643731500000|2022-02-01 16:05:00|1072.81|1070.41|1078.7|1076.3|1078.92|1076.52|1071.29|1068.89|0
1643731800000|2022-02-01 16:10:00|1078.48|1076.08|1081.75|1079.35|1082.41|1080.01|1076.3|1073.9|0
1643732100000|2022-02-01 16:15:00|1082.41|1080.01|1079.13|1076.73|1082.41|1080.01|1078.04|1075.64|0
1643732400000|2022-02-01 16:20:00|1079.57|1077.17|1072|1069.6|1080.22|1077.82|1071.13|1068.73|0
1643732700000|2022-02-01 16:25:00|1072.43|1070.03|1073.96|1071.56|1075.92|1073.52|1070.25|1067.85|0
1643733000000|2022-02-01 16:30:00|1073.74|1071.34|1076.79|1074.39|1077.23|1074.83|1066.77|1064.37|0
1643733300000|2022-02-01 16:35:00|1076.9|1074.5|1074.61|1072.21|1078.54|1076.14|1072.65|1070.25|0
1643733600000|2022-02-01 16:40:00|1074.39|1071.99|1075.91|1073.51|1078.75|1076.35|1074.28|1071.88|0
1643733900000|2022-02-01 16:45:00|1076.13|1073.73|1078.09|1075.69|1081.59|1079.19|1075.91|1073.51|0
1643734200000|2022-02-01 16:50:00|1078.53|1076.13|1078.53|1076.13|1079.84|1077.44|1076.35|1073.95|0
1643734500000|2022-02-01 16:55:00|1079.4|1077|1081.15|1078.75|1083.77|1081.37|1078.09|1075.69|0
1643734800000|2022-02-01 17:00:00|1080.93|1078.53|1078.09|1075.69|1082.68|1080.28|1077.43|1075.03|0
1643735100000|2022-02-01 17:05:00|1078.74|1076.34|1077.43|1075.03|1080.05|1077.65|1076.56|1074.16|0
1643735400000|2022-02-01 17:10:00|1077.65|1075.25|1074.38|1071.98|1078.09|1075.69|1071.76|1069.36|0
1643735700000|2022-02-01 17:15:00|1074.6|1072.2|1077.21|1074.81|1078.08|1075.68|1074.38|1071.98|0
1643736000000|2022-02-01 17:20:00|1077.65|1075.25|1077.43|1075.03|1078.84|1076.44|1073.94|1071.54|0
1643736300000|2022-02-01 17:25:00|1076.55|1074.15|1075.9|1073.5|1078.08|1075.68|1071.32|1068.92|0
1643736600000|2022-02-01 17:30:00|1075.68|1073.28|1066.96|1064.56|1076|1073.6|1066.31|1063.91|0
1643736900000|2022-02-01 17:35:00|1067.83|1065.43|1070.66|1068.26|1072.63|1070.23|1067.62|1065.22|0
1643737200000|2022-02-01 17:40:00|1070.88|1068.48|1071.2|1068.8|1074.37|1071.97|1069.36|1066.96|0
1643737500000|2022-02-01 17:45:00|1071.1|1068.7|1069.35|1066.95|1072.62|1070.22|1067.61|1065.21|0
1643737800000|2022-02-01 17:50:00|1070.01|1067.61|1071.97|1069.57|1072.4|1070|1069.57|1067.17|0
1643738100000|2022-02-01 17:55:00|1072.4|1070|1078.72|1076.32|1078.94|1076.54|1072.4|1070|0
1643738400000|2022-02-01 18:00:00|1078.51|1076.11|1073.27|1070.87|1078.94|1076.54|1073.05|1070.65|0
1643738700000|2022-02-01 18:05:00|1073.71|1071.31|1071.96|1069.56|1074.36|1071.96|1071.09|1068.69|0
1643739000000|2022-02-01 18:10:00|1071.74|1069.34|1072.61|1070.21|1074.68|1072.28|1071.74|1069.34|0
1643739300000|2022-02-01 18:15:00|1072.18|1069.78|1073.8|1071.4|1075.01|1072.61|1071.52|1069.12|0
1643739600000|2022-02-01 18:20:00|1074.24|1071.84|1074.79|1072.39|1074.79|1072.39|1073.15|1070.75|0
1643739900000|2022-02-01 18:25:00|1074.57|1072.17|1077.84|1075.44|1078.06|1075.66|1073.92|1071.52|0
1643740200000|2022-02-01 18:30:00|1077.62|1075.22|1075.54|1073.14|1077.84|1075.44|1074.79|1072.39|0
1643740500000|2022-02-01 18:35:00|1075.76|1073.36|1077.4|1075|1078.06|1075.66|1071.95|1069.55|0
1643740800000|2022-02-01 18:40:00|1077.51|1075.11|1079.58|1077.18|1080.24|1077.84|1077.4|1075|0
1643741100000|2022-02-01 18:45:00|1079.15|1076.75|1079.36|1076.96|1080.67|1078.27|1078.05|1075.65|0
1643741400000|2022-02-01 18:50:00|1079.58|1077.18|1078.29|1075.89|1079.58|1077.18|1076.66|1074.26|0
1643741700000|2022-02-01 18:55:00|1077.97|1075.57|1077.97|1075.57|1077.97|1075.57|1073.38|1070.98|0
1643742000000|2022-02-01 19:00:00|1077.75|1075.35|1078.4|1076|1080.37|1077.97|1076.22|1073.82|0
1643742300000|2022-02-01 19:05:00|1078.18|1075.78|1078.72|1076.32|1079.16|1076.76|1077.09|1074.69|0
1643742600000|2022-02-01 19:10:00|1078.84|1076.44|1076|1073.6|1081.46|1079.06|1073.6|1071.2|0
1643742900000|2022-02-01 19:15:00|1076.65|1074.25|1075.12|1072.72|1078.5|1076.1|1074.69|1072.29|0
1643743200000|2022-02-01 19:20:00|1075.34|1072.94|1073.7|1071.3|1075.34|1072.94|1070.1|1067.7|0
1643743500000|2022-02-01 19:25:00|1073.59|1071.19|1075.22|1072.82|1075.55|1073.15|1071.3|1068.9|0
1643743800000|2022-02-01 19:30:00|1077.08|1074.68|1077.08|1074.68|1078.17|1075.77|1075.55|1073.15|0
1643744100000|2022-02-01 19:35:00|1077.52|1075.12|1076.21|1073.81|1077.95|1075.55|1072.82|1070.42|0
1643744400000|2022-02-01 19:40:00|1076.64|1074.24|1077.08|1074.68|1077.51|1075.11|1074.02|1071.62|0
1643744700000|2022-02-01 19:45:00|1077.3|1074.9|1076.74|1074.34|1079.26|1076.86|1075.55|1073.15|0
1643745000000|2022-02-01 19:50:00|1076.53|1074.13|1076.31|1073.91|1077.29|1074.89|1073.15|1070.75|0
1643745300000|2022-02-01 19:55:00|1076.42|1074.02|1077.95|1075.55|1078.6|1076.2|1074.67|1072.27|0
1643745600000|2022-02-01 20:00:00|1077.51|1075.11|1087.79|1085.39|1088.22|1085.82|1076.42|1074.02|0
1643745900000|2022-02-01 20:05:00|1086.91|1084.51|1089.47|1087.07|1091.47|1089.07|1085.09|1082.69|0
1643746200000|2022-02-01 20:10:00|1089.25|1086.85|1087.5|1085.1|1089.25|1086.85|1085.96|1083.56|0
1643746500000|2022-02-01 20:15:00|1087.72|1085.32|1087.93|1085.53|1088.37|1085.97|1085.3|1082.9|0
1643746800000|2022-02-01 20:20:00|1088.15|1085.75|1091.88|1089.48|1091.88|1089.48|1087.82|1085.42|0
1643747100000|2022-02-01 20:25:00|1091.66|1089.26|1093.63|1091.23|1094.84|1092.44|1089.03|1086.63|0
1643747400000|2022-02-01 20:30:00|1093.85|1091.45|1096.49|1094.09|1098.24|1095.84|1093.85|1091.45|0
1643747700000|2022-02-01 20:35:00|1096.27|1093.87|1090.12|1087.72|1097.58|1095.18|1089.68|1087.28|0
1643748000000|2022-02-01 20:40:00|1090.78|1088.38|1096.04|1093.64|1097.36|1094.96|1089.9|1087.5|0
1643748300000|2022-02-01 20:45:00|1096.7|1094.3|1101.76|1099.36|1101.98|1099.58|1095.6|1093.2|0
1643748600000|2022-02-01 20:50:00|1102.96|1100.56|1102.66|1100.26|1103.96|1101.56|1099.15|1096.75|0
1643748900000|2022-02-01 20:55:00|1102.77|1100.37|1098.15|1095.75|1103.43|1101.03|1098.15|1095.75|0
1643749200000|2022-02-01 21:00:00|1097.05|1094.65|1100.13|1097.73|1101.67|1099.27|1097.05|1094.65|0
1643749500000|2022-02-01 21:05:00|1100.35|1097.95|1101.23|1098.83|1103.21|1100.81|1099.25|1096.85|0
1643749800000|2022-02-01 21:10:00|1102.11|1099.71|1102.94|1100.54|1103.82|1101.42|1101.89|1099.49|0
1643750100000|2022-02-01 21:15:00|1103.8|1101|1105.78|1102.98|1106.67|1103.87|1103.8|1101|0
1643750400000|2022-02-01 21:20:00|1106.01|1103.21|1108.54|1105.74|1108.87|1106.07|1105.78|1102.98|0
1643750700000|2022-02-01 21:25:00|1108.43|1105.63|1111.08|1108.28|1111.08|1108.28|1108.1|1105.3|0
1643751000000|2022-02-01 21:30:00|1110.86|1108.06|1113.73|1110.93|1113.95|1111.15|1110.86|1108.06|0
1643751300000|2022-02-01 21:35:00|1113.95|1111.15|1114.17|1111.37|1115.5|1112.7|1113.73|1110.93|0
1643751600000|2022-02-01 21:40:00|1114.39|1111.59|1111.96|1109.16|1114.61|1111.81|1111.74|1108.94|0
1643751900000|2022-02-01 21:45:00|1112.18|1109.38|1111.07|1108.27|1112.18|1109.38|1111.07|1108.27|0
1643752200000|2022-02-01 21:50:00|1111.29|1108.49|1113.94|1111.14|1114.71|1111.91|1111.29|1108.49|0
1643752500000|2022-02-01 21:55:00|1114.16|1111.36|1111.17|1108.37|1114.38|1111.58|1111.17|1108.37|0
1643752800000|2022-02-01 22:00:00|1111.29|1108.49|1108.34|1105.54|1111.29|1108.49|1108.34|1105.54|0
1643753100000|2022-02-01 22:05:00|1108.16|1105.36|1109.47|1106.67|1109.47|1106.67|1108.16|1105.36|0
1643753400000|2022-02-01 22:10:00|1109.5|1106.7|1108.99|1106.19|1109.89|1107.09|1108.66|1105.86|0
1643753700000|2022-02-01 22:15:00|1108.82|1106.02|1108.06|1105.26|1108.82|1106.02|1108.02|1105.22|0
1643754000000|2022-02-01 22:20:00|1108.02|1105.22|1107.55|1104.75|1108.02|1105.22|1107.48|1104.68|0
1643754300000|2022-02-01 22:25:00|1107.87|1105.07|1107.97|1105.17|1108.09|1105.29|1107.87|1105.07|0
1643754600000|2022-02-01 22:30:00|1108.02|1105.22|1107.71|1104.91|1108.02|1105.22|1107.58|1104.78|0
1643754900000|2022-02-01 22:35:00|1107.61|1104.81|1108.19|1105.39|1108.25|1105.45|1107.61|1104.81|0
1643755200000|2022-02-01 22:40:00|1108.28|1105.48|1108.56|1105.76|1109.04|1106.24|1108.18|1105.38|0
1643755500000|2022-02-01 22:45:00|1108.53|1105.73|1109.43|1106.63|1109.43|1106.63|1108.53|1105.73|0
1643755800000|2022-02-01 22:50:00|1109.1|1106.3|1110.05|1107.25|1110.19|1107.39|1108.84|1106.04|0
1643756100000|2022-02-01 22:55:00|1110.12|1107.32|1111.86|1109.06|1112.35|1109.55|1110.12|1107.32|0
1643756400000|2022-02-01 23:00:00|1113.14|1110.34|1110.61|1107.81|1113.14|1110.34|1109.06|1106.26|0
1643756700000|2022-02-01 23:05:00|1110.38|1107.58|1110.16|1107.36|1112.59|1109.79|1109.06|1106.26|0
1643757000000|2022-02-01 23:10:00|1110.38|1107.58|1110.27|1107.47|1111.71|1108.91|1108.84|1106.04|0
1643757300000|2022-02-01 23:15:00|1110.16|1107.36|1111.04|1108.24|1111.59|1108.79|1110.16|1107.36|0
1643757600000|2022-02-01 23:20:00|1111.15|1108.35|1111.7|1108.9|1112.59|1109.79|1111.04|1108.24|0
1643757900000|2022-02-01 23:25:00|1111.59|1108.79|1113.03|1110.23|1113.25|1110.45|1111.48|1108.68|0
1643758200000|2022-02-01 23:30:00|1112.81|1110.01|1111.26|1108.46|1112.81|1110.01|1110.15|1107.35|0
1643758500000|2022-02-01 23:35:00|1111.14|1108.34|1112.36|1109.56|1112.58|1109.78|1110.37|1107.57|0
1643758800000|2022-02-01 23:40:00|1112.47|1109.67|1113.24|1110.44|1113.24|1110.44|1111.92|1109.12|0
1643759100000|2022-02-01 23:45:00|1113.02|1110.22|1111.92|1109.12|1113.02|1110.22|1111.7|1108.9|0
1643759400000|2022-02-01 23:50:00|1112.02|1109.22|1111.47|1108.67|1112.14|1109.34|1111.14|1108.34|0
1643759700000|2022-02-01 23:55:00|1111.36|1108.56|1112.35|1109.55|1112.58|1109.78|1111.25|1108.45|0
1643760000000|2022-02-02 00:00:00|1112.24|1109.44|1114.89|1112.09|1115.23|1112.43|1112.13|1109.33|0
1643760300000|2022-02-02 00:05:00|1114.78|1111.98|1115.22|1112.42|1115.22|1112.42|1114|1111.2|0
1643760600000|2022-02-02 00:10:00|1115.45|1112.65|1114.22|1111.42|1115.45|1112.65|1113.68|1110.88|0
1643760900000|2022-02-02 00:15:00|1113.9|1111.1|1116.33|1113.53|1116.99|1114.19|1113.45|1110.65|0
1643761200000|2022-02-02 00:20:00|1116.11|1113.31|1115.88|1113.08|1116.55|1113.75|1115.66|1112.86|0
1643761500000|2022-02-02 00:25:00|1115.99|1113.19|1116.99|1114.19|1116.99|1114.19|1115.22|1112.42|0
1643761800000|2022-02-02 00:30:00|1116.77|1113.97|1116.43|1113.63|1117.21|1114.41|1115.88|1113.08|0
1643762100000|2022-02-02 00:35:00|1116.32|1113.52|1115.66|1112.86|1116.54|1113.74|1115.66|1112.86|0
1643762400000|2022-02-02 00:40:00|1115.88|1113.08|1115.21|1112.41|1115.88|1113.08|1115.21|1112.41|0
1643762700000|2022-02-02 00:45:00|1115.43|1112.63|1116.1|1113.3|1116.54|1113.74|1115.43|1112.63|0
1643763000000|2022-02-02 00:50:00|1115.87|1113.07|1116.76|1113.96|1116.98|1114.18|1115.87|1113.07|0
1643763300000|2022-02-02 00:55:00|1116.54|1113.74|1116.53|1113.73|1116.98|1114.18|1116.09|1113.29|0
1643763600000|2022-02-02 01:00:00|1116.31|1113.51|1115.65|1112.85|1116.98|1114.18|1114.32|1111.52|0
1643763900000|2022-02-02 01:05:00|1115.87|1113.07|1117.74|1114.94|1118.3|1115.5|1115.87|1113.07|0
1643764200000|2022-02-02 01:10:00|1117.64|1114.84|1118.08|1115.28|1118.08|1115.28|1116.97|1114.17|0
1643764500000|2022-02-02 01:15:00|1117.41|1114.61|1116.09|1113.29|1117.41|1114.61|1114.76|1111.96|0
1643764800000|2022-02-02 01:20:00|1116.31|1113.51|1116.41|1113.61|1118.08|1115.28|1115.86|1113.06|0
1643765100000|2022-02-02 01:25:00|1116.3|1113.5|1115.86|1113.06|1116.53|1113.73|1115.64|1112.84|0
1643765400000|2022-02-02 01:30:00|1116.19|1113.39|1116.74|1113.94|1116.97|1114.17|1115.42|1112.62|0
1643765700000|2022-02-02 01:35:00|1116.96|1114.16|1116.3|1113.5|1117.19|1114.39|1115.64|1112.84|0
1643766000000|2022-02-02 01:40:00|1116.08|1113.28|1116.61|1113.81|1116.61|1113.81|1115.07|1112.27|0
1643766300000|2022-02-02 01:45:00|1116.39|1113.59|1115.73|1112.93|1116.61|1113.81|1115.51|1112.71|0
1643766600000|2022-02-02 01:50:00|1115.95|1113.15|1115.73|1112.93|1116.27|1113.47|1115.51|1112.71|0
1643766900000|2022-02-02 01:55:00|1115.95|1113.15|1116.17|1113.37|1116.39|1113.59|1115.5|1112.7|0
1643767200000|2022-02-02 02:00:00|1115.95|1113.15|1116.39|1113.59|1116.61|1113.81|1115.94|1113.14|0
1643767500000|2022-02-02 02:05:00|1116.49|1113.69|1116.49|1113.69|1116.61|1113.81|1115.72|1112.92|0
1643767800000|2022-02-02 02:10:00|1116.61|1113.81|1116.38|1113.58|1117.05|1114.25|1116.38|1113.58|0
1643768100000|2022-02-02 02:15:00|1116.49|1113.69|1116.16|1113.36|1117.27|1114.47|1115.94|1113.14|0
1643768400000|2022-02-02 02:20:00|1115.94|1113.14|1113.95|1111.15|1116.16|1113.36|1113.95|1111.15|0
1643768700000|2022-02-02 02:25:00|1114.17|1111.37|1115.05|1112.25|1115.27|1112.47|1113.95|1111.15|0
1643769000000|2022-02-02 02:30:00|1115.27|1112.47|1114.39|1111.59|1115.27|1112.47|1114.16|1111.36|0
1643769300000|2022-02-02 02:35:00|1114.27|1111.47|1114.16|1111.36|1114.61|1111.81|1113.94|1111.14|0
1643769600000|2022-02-02 02:40:00|1115.27|1112.47|1114.6|1111.8|1115.37|1112.57|1114.16|1111.36|0
1643769900000|2022-02-02 02:45:00|1114.49|1111.69|1114.16|1111.36|1114.6|1111.8|1113.94|1111.14|0
1643770200000|2022-02-02 02:50:00|1114.38|1111.58|1114.82|1112.02|1114.82|1112.02|1114.38|1111.58|0
1643770500000|2022-02-02 02:55:00|1114.6|1111.8|1114.82|1112.02|1114.82|1112.02|1114.38|1111.58|0
1643770800000|2022-02-02 03:00:00|1114.7|1111.9|1114.6|1111.8|1114.7|1111.9|1113.93|1111.13|0
1643771100000|2022-02-02 03:05:00|1114.82|1112.02|1114.6|1111.8|1114.82|1112.02|1114.37|1111.57|0
1643771400000|2022-02-02 03:10:00|1114.59|1111.79|1114.81|1112.01|1115.26|1112.46|1114.37|1111.57|0
1643771700000|2022-02-02 03:15:00|1115.04|1112.24|1114.37|1111.57|1115.26|1112.46|1114.15|1111.35|0
1643772000000|2022-02-02 03:20:00|1114.26|1111.46|1115.47|1112.67|1115.47|1112.67|1114.15|1111.35|0
1643772300000|2022-02-02 03:25:00|1115.25|1112.45|1115.25|1112.45|1115.7|1112.9|1115.25|1112.45|0
1643772600000|2022-02-02 03:30:00|1115.03|1112.23|1116.14|1113.34|1116.14|1113.34|1115.03|1112.23|0
1643772900000|2022-02-02 03:35:00|1116.13|1113.33|1115.69|1112.89|1116.46|1113.66|1115.69|1112.89|0
1643773200000|2022-02-02 03:40:00|1115.91|1113.11|1115.91|1113.11|1116.13|1113.33|1115.69|1112.89|0
1643773500000|2022-02-02 03:45:00|1115.8|1113|1115.25|1112.45|1116.13|1113.33|1115.02|1112.22|0
1643773800000|2022-02-02 03:50:00|1115.35|1112.55|1115.46|1112.66|1115.47|1112.67|1115.24|1112.44|0
1643774100000|2022-02-02 03:55:00|1115.35|1112.55|1116.13|1113.33|1116.13|1113.33|1115.24|1112.44|0
1643774400000|2022-02-02 04:00:00|1115.91|1113.11|1116.57|1113.77|1116.57|1113.77|1115.68|1112.88|0
1643774700000|2022-02-02 04:05:00|1116.45|1113.65|1116.57|1113.77|1116.79|1113.99|1116.35|1113.55|0
1643775000000|2022-02-02 04:10:00|1116.67|1113.87|1117.01|1114.21|1117.23|1114.43|1116.67|1113.87|0
1643775300000|2022-02-02 04:15:00|1117.23|1114.43|1117.33|1114.53|1117.67|1114.87|1117.23|1114.43|0
1643775600000|2022-02-02 04:20:00|1117.23|1114.43|1116.78|1113.98|1117.23|1114.43|1116.56|1113.76|0
1643775900000|2022-02-02 04:25:00|1116.89|1114.09|1116.56|1113.76|1117|1114.2|1116.56|1113.76|0
1643776200000|2022-02-02 04:30:00|1116.78|1113.98|1116.78|1113.98|1117|1114.2|1116.56|1113.76|0
1643776500000|2022-02-02 04:35:00|1117|1114.2|1116.78|1113.98|1117.66|1114.86|1116.78|1113.98|0
1643776800000|2022-02-02 04:40:00|1116.56|1113.76|1116.55|1113.75|1117|1114.2|1116.55|1113.75|0
1643777100000|2022-02-02 04:45:00|1116.78|1113.98|1116.55|1113.75|1116.78|1113.98|1115.89|1113.09|0
1643777400000|2022-02-02 04:50:00|1116.77|1113.97|1117.44|1114.64|1117.54|1114.74|1116.55|1113.75|0
1643777700000|2022-02-02 04:55:00|1117.66|1114.86|1117.43|1114.63|1117.88|1115.08|1117.21|1114.41|0
1643778000000|2022-02-02 05:00:00|1117.54|1114.74|1118.98|1116.18|1118.98|1116.18|1117.21|1114.41|0
1643778300000|2022-02-02 05:05:00|1118.76|1115.96|1118.54|1115.74|1119.2|1116.4|1118.1|1115.3|0
1643778600000|2022-02-02 05:10:00|1118.76|1115.96|1118.54|1115.74|1118.98|1116.18|1118.54|1115.74|0
1643778900000|2022-02-02 05:15:00|1118.42|1115.62|1118.53|1115.73|1118.54|1115.74|1117.87|1115.07|0
1643779200000|2022-02-02 05:20:00|1118.31|1115.51|1118.75|1115.95|1118.98|1116.18|1118.31|1115.51|0
1643779500000|2022-02-02 05:25:00|1118.98|1116.18|1119.2|1116.4|1119.42|1116.62|1118.86|1116.06|0
1643779800000|2022-02-02 05:30:00|1119.42|1116.62|1119.19|1116.39|1119.42|1116.62|1118.97|1116.17|0
1643780100000|2022-02-02 05:35:00|1119.08|1116.28|1119.41|1116.61|1119.41|1116.61|1118.97|1116.17|0
1643780400000|2022-02-02 05:40:00|1119.19|1116.39|1119.86|1117.06|1124.29|1121.49|1119.19|1116.39|0
1643780700000|2022-02-02 05:45:00|1120.08|1117.28|1120.74|1117.94|1120.74|1117.94|1119.96|1117.16|0
1643781000000|2022-02-02 05:50:00|1120.52|1117.72|1120.52|1117.72|1120.74|1117.94|1119.85|1117.05|0
1643781300000|2022-02-02 05:55:00|1120.74|1117.94|1121.06|1118.26|1121.4|1118.6|1120.52|1117.72|0
1643781600000|2022-02-02 06:00:00|1121.18|1118.38|1122.73|1119.93|1122.73|1119.93|1120.96|1118.16|0
1643781900000|2022-02-02 06:05:00|1123.17|1120.37|1122.73|1119.93|1124.06|1121.26|1122.73|1119.93|0
1643782200000|2022-02-02 06:10:00|1122.83|1120.03|1123.61|1120.81|1123.61|1120.81|1122.73|1119.93|0
1643782500000|2022-02-02 06:15:00|1123.39|1120.59|1123.39|1120.59|1123.5|1120.7|1122.95|1120.15|0
1643782800000|2022-02-02 06:20:00|1123.61|1120.81|1124.38|1121.58|1124.38|1121.58|1123.17|1120.37|0
1643783100000|2022-02-02 06:25:00|1124.16|1121.36|1124.71|1121.91|1124.71|1121.91|1123.83|1121.03|0
1643783400000|2022-02-02 06:30:00|1124.94|1122.14|1124.49|1121.69|1126.71|1123.91|1124.49|1121.69|0
1643783700000|2022-02-02 06:35:00|1124.27|1121.47|1123.27|1120.47|1124.27|1121.47|1122.72|1119.92|0
1643784000000|2022-02-02 06:40:00|1123.16|1120.36|1120.06|1117.26|1123.38|1120.58|1119.84|1117.04|0
1643784300000|2022-02-02 06:45:00|1119.84|1117.04|1119.61|1116.81|1120.06|1117.26|1119.17|1116.37|0
1643784600000|2022-02-02 06:50:00|1119.39|1116.59|1119.61|1116.81|1120.5|1117.7|1119.28|1116.48|0
1643784900000|2022-02-02 06:55:00|1119.39|1116.59|1120.38|1117.58|1120.5|1117.7|1118.28|1115.48|0
1643785200000|2022-02-02 07:00:00|1120.05|1117.25|1118.72|1115.92|1120.05|1117.25|1117.84|1115.04|0
1643785500000|2022-02-02 07:05:00|1118.28|1115.48|1118.94|1116.14|1120.49|1117.69|1118.06|1115.26|0
1643785800000|2022-02-02 07:10:00|1118.72|1115.92|1120.05|1117.25|1120.27|1117.47|1118.28|1115.48|0
1643786100000|2022-02-02 07:15:00|1120.15|1117.35|1121.15|1118.35|1121.15|1118.35|1119.83|1117.03|0
1643786400000|2022-02-02 07:20:00|1121.37|1118.57|1120.93|1118.13|1121.6|1118.8|1120.27|1117.47|0
1643786700000|2022-02-02 07:25:00|1121.04|1118.24|1122.48|1119.68|1122.92|1120.12|1120.26|1117.46|0
1643787000000|2022-02-02 07:30:00|1122.26|1119.46|1122.48|1119.68|1124.25|1121.45|1121.92|1119.12|0
1643787300000|2022-02-02 07:35:00|1122.7|1119.9|1119.82|1117.02|1122.7|1119.9|1119.48|1116.68|0
1643787600000|2022-02-02 07:40:00|1119.92|1117.12|1122.47|1119.67|1122.47|1119.67|1119.6|1116.8|0
1643787900000|2022-02-02 07:45:00|1122.03|1119.23|1118.71|1115.91|1122.03|1119.23|1118.37|1115.57|0
1643788200000|2022-02-02 07:50:00|1118.93|1116.13|1119.03|1116.23|1119.59|1116.79|1118.37|1115.57|0
1643788500000|2022-02-02 07:55:00|1119.15|1116.35|1118.93|1116.13|1119.59|1116.79|1118.7|1115.9|0
1643788800000|2022-02-02 08:00:00|1119.15|1116.35|1117.17|1114.37|1119.82|1117.02|1116.06|1113.26|0
1643789100000|2022-02-02 08:05:00|1116.3|1113.9|1118.96|1116.56|1120.06|1117.66|1115.64|1113.24|0
1643789400000|2022-02-02 08:10:00|1119.06|1116.66|1118.96|1116.56|1120.29|1117.89|1117.41|1115.01|0
1643789700000|2022-02-02 08:15:00|1118.73|1116.33|1116.3|1113.9|1119.18|1116.78|1115.85|1113.45|0
1643790000000|2022-02-02 08:20:00|1116.52|1114.12|1118.73|1116.33|1120.06|1117.66|1116.3|1113.9|0
1643790300000|2022-02-02 08:25:00|1118.62|1116.22|1117.51|1115.11|1120.28|1117.88|1117.4|1115|0
1643790600000|2022-02-02 08:30:00|1116.96|1114.56|1116.4|1114|1118.73|1116.33|1116.29|1113.89|0
1643790900000|2022-02-02 08:35:00|1116.51|1114.11|1114.85|1112.45|1118.06|1115.66|1114.85|1112.45|0
1643791200000|2022-02-02 08:40:00|1114.74|1112.34|1115.4|1113|1116.51|1114.11|1114.3|1111.9|0
1643791500000|2022-02-02 08:45:00|1115.63|1113.23|1113.19|1110.79|1116.29|1113.89|1113.19|1110.79|0
1643791800000|2022-02-02 08:50:00|1112.75|1110.35|1115.18|1112.78|1117.39|1114.99|1112.08|1109.68|0
1643792100000|2022-02-02 08:55:00|1113.74|1111.34|1114.96|1112.56|1115.18|1112.78|1113.52|1111.12|0
1643792400000|2022-02-02 09:00:00|1114.74|1112.34|1119.27|1116.87|1119.38|1116.98|1114.29|1111.89|0
1643792700000|2022-02-02 09:05:00|1119.38|1116.98|1121.04|1118.64|1122.71|1120.31|1119.27|1116.87|0
1643793000000|2022-02-02 09:10:00|1121.15|1118.75|1125.14|1122.74|1125.47|1123.07|1120.71|1118.31|0
1643793300000|2022-02-02 09:15:00|1124.92|1122.52|1123.14|1120.74|1125.81|1123.41|1123.14|1120.74|0
1643793600000|2022-02-02 09:20:00|1123.47|1121.07|1124.92|1122.52|1125.14|1122.74|1123.25|1120.85|0
1643793900000|2022-02-02 09:25:00|1125.02|1122.62|1122.48|1120.08|1125.58|1123.18|1121.81|1119.41|0
1643794200000|2022-02-02 09:30:00|1122.58|1120.18|1122.7|1120.3|1124.25|1121.85|1122.25|1119.85|0
1643794500000|2022-02-02 09:35:00|1122.47|1120.07|1124.47|1122.07|1124.69|1122.29|1121.37|1118.97|0
1643794800000|2022-02-02 09:40:00|1124.25|1121.85|1127.79|1125.39|1127.79|1125.39|1124.02|1121.62|0
1643795100000|2022-02-02 09:45:00|1127.57|1125.17|1129.79|1127.39|1129.79|1127.39|1126.24|1123.84|0
1643795400000|2022-02-02 09:50:00|1130.23|1127.83|1131.12|1128.72|1131.12|1128.72|1129.57|1127.17|0
1643795700000|2022-02-02 09:55:00|1131|1128.6|1131.22|1128.82|1132.45|1130.05|1130.68|1128.28|0
1643796000000|2022-02-02 10:00:00|1131.34|1128.94|1130.01|1127.61|1131.34|1128.94|1129.34|1126.94|0
1643796300000|2022-02-02 10:05:00|1131.12|1128.72|1128.01|1125.61|1131.34|1128.94|1127.79|1125.39|0
1643796600000|2022-02-02 10:10:00|1127.79|1125.39|1129.78|1127.38|1129.78|1127.38|1127.56|1125.16|0
1643796900000|2022-02-02 10:15:00|1130|1127.6|1129.11|1126.71|1130.67|1128.27|1128.45|1126.05|0
1643797200000|2022-02-02 10:20:00|1128.89|1126.49|1129.11|1126.71|1129.33|1126.93|1127.34|1124.94|0
1643797500000|2022-02-02 10:25:00|1128.67|1126.27|1128.89|1126.49|1129.56|1127.16|1128|1125.6|0
1643797800000|2022-02-02 10:30:00|1128.77|1126.37|1129.77|1127.37|1130.66|1128.26|1128.44|1126.04|0
1643798100000|2022-02-02 10:35:00|1129.55|1127.15|1130.22|1127.82|1131.11|1128.71|1128.22|1125.82|0
1643798400000|2022-02-02 10:40:00|1129.77|1127.37|1128.66|1126.26|1130.88|1128.48|1128|1125.6|0
1643798700000|2022-02-02 10:45:00|1128.88|1126.48|1126.88|1124.48|1128.88|1126.48|1126.55|1124.15|0
1643799000000|2022-02-02 10:50:00|1127.11|1124.71|1127.55|1125.15|1128.66|1126.26|1127.11|1124.71|0
1643799300000|2022-02-02 10:55:00|1127.33|1124.93|1127.1|1124.7|1127.77|1125.37|1125.99|1123.59|0
1643799600000|2022-02-02 11:00:00|1127.55|1125.15|1125.55|1123.15|1127.77|1125.37|1124.88|1122.48|0
1643799900000|2022-02-02 11:05:00|1125.33|1122.93|1124.66|1122.26|1125.55|1123.15|1123.33|1120.93|0
1643800200000|2022-02-02 11:10:00|1124.44|1122.04|1123.77|1121.37|1124.66|1122.26|1122.99|1120.59|0
1643800500000|2022-02-02 11:15:00|1123.99|1121.59|1123.55|1121.15|1124.44|1122.04|1122.88|1120.48|0
1643800800000|2022-02-02 11:20:00|1123.33|1120.93|1125.32|1122.92|1125.99|1123.59|1123.33|1120.93|0
1643801100000|2022-02-02 11:25:00|1125.1|1122.7|1125.1|1122.7|1125.76|1123.36|1124.43|1122.03|0
1643801400000|2022-02-02 11:30:00|1124.88|1122.48|1126.2|1123.8|1126.2|1123.8|1124.88|1122.48|0
1643801700000|2022-02-02 11:35:00|1125.98|1123.58|1125.76|1123.36|1126.65|1124.25|1125.54|1123.14|0
1643802000000|2022-02-02 11:40:00|1125.98|1123.58|1125.54|1123.14|1126.87|1124.47|1124.65|1122.25|0
1643802300000|2022-02-02 11:45:00|1125.76|1123.36|1126.97|1124.57|1127.53|1125.13|1125.76|1123.36|0
1643802600000|2022-02-02 11:50:00|1126.87|1124.47|1128.42|1126.02|1128.64|1126.24|1126.64|1124.24|0
1643802900000|2022-02-02 11:55:00|1128.2|1125.8|1127.97|1125.57|1128.42|1126.02|1127.31|1124.91|0
1643803200000|2022-02-02 12:00:00|1127.75|1125.35|1127.08|1124.68|1127.75|1125.35|1125.75|1123.35|0
1643803500000|2022-02-02 12:05:00|1126.86|1124.46|1128.19|1125.79|1128.41|1126.01|1125.97|1123.57|0
1643803800000|2022-02-02 12:10:00|1128.41|1126.01|1130.41|1128.01|1132.63|1130.23|1128.41|1126.01|0
1643804100000|2022-02-02 12:15:00|1130.63|1128.23|1132.18|1129.78|1132.85|1130.45|1130.41|1128.01|0
1643804400000|2022-02-02 12:20:00|1132.41|1130.01|1131.52|1129.12|1132.41|1130.01|1130.63|1128.23|0
1643804700000|2022-02-02 12:25:00|1131.74|1129.34|1133.57|1131.17|1134.68|1132.28|1130.63|1128.23|0
1643805000000|2022-02-02 12:30:00|1133.35|1130.95|1132.24|1129.84|1133.35|1130.95|1132.24|1129.84|0
1643805300000|2022-02-02 12:35:00|1132.02|1129.62|1130.91|1128.51|1133.13|1130.73|1130.91|1128.51|0
1643805600000|2022-02-02 12:40:00|1130.69|1128.29|1132.68|1130.28|1132.68|1130.28|1130.13|1127.73|0
1643805900000|2022-02-02 12:45:00|1132.46|1130.06|1133.79|1131.39|1134.45|1132.05|1132.24|1129.84|0
1643806200000|2022-02-02 12:50:00|1134.01|1131.61|1136.2|1133.8|1136.42|1134.02|1133.79|1131.39|0
1643806500000|2022-02-02 12:55:00|1135.98|1133.58|1138.41|1136.01|1139.3|1136.9|1135.98|1133.58|0
1643806800000|2022-02-02 13:00:00|1137.63|1135.23|1136.41|1134.01|1138.19|1135.79|1134.87|1132.47|0
1643807100000|2022-02-02 13:05:00|1136.64|1134.24|1135.97|1133.57|1137.3|1134.9|1135.31|1132.91|0
1643807400000|2022-02-02 13:10:00|1136.19|1133.79|1134.14|1131.74|1136.19|1133.79|1133.48|1131.08|0
1643807700000|2022-02-02 13:15:00|1133.7|1131.3|1131.92|1129.52|1134.8|1132.4|1131.92|1129.52|0
1643808000000|2022-02-02 13:20:00|1131.7|1129.3|1128.82|1126.42|1132.14|1129.74|1128.6|1126.2|0
1643808300000|2022-02-02 13:25:00|1128.6|1126.2|1129.48|1127.08|1129.71|1127.31|1127.82|1125.42|0
1643808600000|2022-02-02 13:30:00|1130.15|1127.75|1130.03|1127.63|1130.37|1127.97|1128.82|1126.42|0
1643808900000|2022-02-02 13:35:00|1129.92|1127.52|1129.59|1127.19|1132.24|1129.84|1129.04|1126.64|0
1643809200000|2022-02-02 13:40:00|1129.48|1127.08|1129.14|1126.74|1131.69|1129.29|1129.04|1126.64|0
1643809500000|2022-02-02 13:45:00|1129.26|1126.86|1131.03|1128.63|1131.35|1128.95|1129.03|1126.63|0
1643809800000|2022-02-02 13:50:00|1130.58|1128.18|1125.71|1123.31|1130.58|1128.18|1125.27|1122.87|0
1643810100000|2022-02-02 13:55:00|1125.49|1123.09|1124.38|1121.98|1125.71|1123.31|1123.5|1121.1|0
1643810400000|2022-02-02 14:00:00|1123.94|1121.54|1125.05|1122.65|1125.49|1123.09|1122.84|1120.44|0
1643810700000|2022-02-02 14:05:00|1125.15|1122.75|1124.82|1122.42|1125.71|1123.31|1123.38|1120.98|0
1643811000000|2022-02-02 14:10:00|1125.04|1122.64|1121.02|1118.62|1125.04|1122.64|1121.02|1118.62|0
1643811300000|2022-02-02 14:15:00|1121.93|1119.53|1121.6|1119.2|1124.15|1121.75|1119.5|1117.1|0
1643811600000|2022-02-02 14:20:00|1120.61|1118.21|1122.82|1120.42|1122.82|1120.42|1119.94|1117.54|0
1643811900000|2022-02-02 14:25:00|1122.6|1120.2|1120.49|1118.09|1124.14|1121.74|1119.72|1117.32|0
1643812200000|2022-02-02 14:30:00|1120.82|1118.42|1120.04|1117.64|1121.27|1118.87|1116.85|1114.45|0
1643812500000|2022-02-02 14:35:00|1120.6|1118.2|1126.13|1123.73|1128.57|1126.17|1119.94|1117.54|0
1643812800000|2022-02-02 14:40:00|1126.35|1123.95|1116.18|1113.78|1127.46|1125.06|1112.65|1110.25|0
1643813100000|2022-02-02 14:45:00|1117.06|1114.66|1109.11|1106.71|1117.95|1115.55|1109.11|1106.71|0
1643813400000|2022-02-02 14:50:00|1108.23|1105.83|1113.94|1111.54|1116.81|1114.41|1108.23|1105.83|0
1643813700000|2022-02-02 14:55:00|1114.6|1112.2|1115.18|1112.78|1116.81|1114.41|1108.43|1106.03|0
1643814000000|2022-02-02 15:00:00|1115.84|1113.44|1121.48|1119.08|1126.86|1124.46|1115.84|1113.44|0
1643814300000|2022-02-02 15:05:00|1121.03|1118.63|1123.28|1120.88|1125.27|1122.87|1118.82|1116.42|0
1643814600000|2022-02-02 15:10:00|1123.06|1120.66|1115.33|1112.93|1126.37|1123.97|1115.1|1112.7|0
1643814900000|2022-02-02 15:15:00|1115.99|1113.59|1116.82|1114.42|1120.67|1118.27|1110.91|1108.51|0
1643815200000|2022-02-02 15:20:00|1116.6|1114.2|1110.86|1108.46|1119.57|1117.17|1110.86|1108.46|0
1643815500000|2022-02-02 15:25:00|1111.08|1108.68|1109.54|1107.14|1113.51|1111.11|1107.33|1104.93|0
1643815800000|2022-02-02 15:30:00|1109.98|1107.58|1107.55|1105.15|1113.72|1111.32|1107.11|1104.71|0
1643816100000|2022-02-02 15:35:00|1107.77|1105.37|1116.41|1114.01|1117.07|1114.67|1103.37|1100.97|0
1643816400000|2022-02-02 15:40:00|1117.51|1115.11|1120.38|1117.98|1121.26|1118.86|1111.34|1108.94|0
1643816700000|2022-02-02 15:45:00|1120.49|1118.09|1121.7|1119.3|1124.8|1122.4|1117.29|1114.89|0
1643817000000|2022-02-02 15:50:00|1121.92|1119.52|1115.3|1112.9|1122.69|1120.29|1111.78|1109.38|0
1643817300000|2022-02-02 15:55:00|1114.86|1112.46|1118.83|1116.43|1119.27|1116.87|1114.64|1112.24|0
1643817600000|2022-02-02 16:00:00|1118.39|1115.99|1113.54|1111.14|1120.38|1117.98|1111.34|1108.94|0
1643817900000|2022-02-02 16:05:00|1113.1|1110.7|1107.81|1105.41|1115.3|1112.9|1107.37|1104.97|0
1643818200000|2022-02-02 16:10:00|1107.7|1105.3|1102.79|1100.39|1110.93|1108.53|1102.79|1100.39|0
1643818500000|2022-02-02 16:15:00|1103.45|1101.05|1106.75|1104.35|1108.51|1106.11|1101.25|1098.85|0
1643818800000|2022-02-02 16:20:00|1106.97|1104.57|1109.83|1107.43|1112.25|1109.85|1106.97|1104.57|0
1643819100000|2022-02-02 16:25:00|1110.81|1108.41|1111.81|1109.41|1114.23|1111.83|1109.83|1107.43|0
1643819400000|2022-02-02 16:30:00|1110.48|1108.08|1108.72|1106.32|1110.92|1108.52|1106.3|1103.9|0
1643819700000|2022-02-02 16:35:00|1108.5|1106.1|1103.88|1101.48|1110.26|1107.86|1102.34|1099.94|0
1643820000000|2022-02-02 16:40:00|1104.54|1102.14|1108.94|1106.54|1110.36|1107.96|1103.44|1101.04|0
1643820300000|2022-02-02 16:45:00|1108.5|1106.1|1110.26|1107.86|1114.44|1112.04|1106.62|1104.22|0
1643820600000|2022-02-02 16:50:00|1110.36|1107.96|1113.78|1111.38|1115.32|1112.92|1109.82|1107.42|0
1643820900000|2022-02-02 16:55:00|1113.34|1110.94|1116.2|1113.8|1116.2|1113.8|1112.02|1109.62|0
1643821200000|2022-02-02 17:00:00|1115.98|1113.58|1114.44|1112.04|1116.64|1114.24|1112.46|1110.06|0
1643821500000|2022-02-02 17:05:00|1115.1|1112.7|1124.14|1121.74|1124.8|1122.4|1115.1|1112.7|0
1643821800000|2022-02-02 17:10:00|1124.36|1121.96|1124.24|1121.84|1125.02|1122.62|1121.71|1119.31|0
1643822100000|2022-02-02 17:15:00|1124.36|1121.96|1119.83|1117.43|1127.01|1124.61|1117.74|1115.34|0
1643822400000|2022-02-02 17:20:00|1119.94|1117.54|1119.94|1117.54|1122.37|1119.97|1119.28|1116.88|0
1643822700000|2022-02-02 17:25:00|1119.28|1116.88|1119.5|1117.1|1121.71|1119.31|1118.84|1116.44|0
1643823000000|2022-02-02 17:30:00|1119.28|1116.88|1121.04|1118.64|1121.26|1118.86|1116.41|1114.01|0
1643823300000|2022-02-02 17:35:00|1120.82|1118.42|1124.35|1121.95|1124.35|1121.95|1119.72|1117.32|0
1643823600000|2022-02-02 17:40:00|1123.69|1121.29|1125.23|1122.83|1125.23|1122.83|1122.14|1119.74|0
1643823900000|2022-02-02 17:45:00|1125.01|1122.61|1129.21|1126.81|1132.3|1129.9|1125.01|1122.61|0
1643824200000|2022-02-02 17:50:00|1129.31|1126.91|1129.87|1127.47|1130.09|1127.69|1127.66|1125.26|0
1643824500000|2022-02-02 17:55:00|1130.09|1127.69|1134.51|1132.11|1134.51|1132.11|1128.54|1126.14|0
1643824800000|2022-02-02 18:00:00|1134.07|1131.67|1130.53|1128.13|1134.51|1132.11|1130.53|1128.13|0
1643825100000|2022-02-02 18:05:00|1130.97|1128.57|1128.54|1126.14|1132.08|1129.68|1128.54|1126.14|0
1643825400000|2022-02-02 18:10:00|1128.98|1126.58|1128.54|1126.14|1129.2|1126.8|1125.89|1123.49|0
1643825700000|2022-02-02 18:15:00|1128.76|1126.36|1127.98|1125.58|1131.85|1129.45|1126.77|1124.37|0
1643826000000|2022-02-02 18:20:00|1128.31|1125.91|1125.22|1122.82|1129.2|1126.8|1124.56|1122.16|0
1643826300000|2022-02-02 18:25:00|1125.44|1123.04|1124.11|1121.71|1126.76|1124.36|1120.58|1118.18|0
1643826600000|2022-02-02 18:30:00|1123.56|1121.16|1127.09|1124.69|1127.43|1125.03|1123.23|1120.83|0
1643826900000|2022-02-02 18:35:00|1126.98|1124.58|1130.62|1128.22|1130.96|1128.56|1126.98|1124.58|0
1643827200000|2022-02-02 18:40:00|1130.52|1128.12|1130.52|1128.12|1132.73|1130.33|1128.31|1125.91|0
1643827500000|2022-02-02 18:45:00|1130.07|1127.67|1126.31|1123.91|1131.84|1129.44|1126.31|1123.91|0
1643827800000|2022-02-02 18:50:00|1126.98|1124.58|1127.64|1125.24|1128.63|1126.23|1125.1|1122.7|0
1643828100000|2022-02-02 18:55:00|1128.3|1125.9|1129.18|1126.78|1130.29|1127.89|1126.98|1124.58|0
1643828400000|2022-02-02 19:00:00|1129.41|1127.01|1133.39|1130.99|1134.05|1131.65|1128.52|1126.12|0
1643828700000|2022-02-02 19:05:00|1133.61|1131.21|1130.95|1128.55|1134.05|1131.65|1129.18|1126.78|0
1643829000000|2022-02-02 19:10:00|1131.17|1128.77|1127.63|1125.23|1133.27|1130.87|1126.97|1124.57|0
1643829300000|2022-02-02 19:15:00|1128.3|1125.9|1130.06|1127.66|1131.39|1128.99|1124.1|1121.7|0
1643829600000|2022-02-02 19:20:00|1129.84|1127.44|1125.75|1123.35|1130.06|1127.66|1125.2|1122.8|0
1643829900000|2022-02-02 19:25:00|1126.08|1123.68|1129.33|1126.93|1130.22|1127.82|1122.77|1120.37|0
1643830200000|2022-02-02 19:30:00|1129.77|1127.37|1136.19|1133.79|1136.63|1134.23|1129.11|1126.71|0
1643830500000|2022-02-02 19:35:00|1135.97|1133.57|1133.75|1131.35|1137.07|1134.67|1131.54|1129.14|0
1643830800000|2022-02-02 19:40:00|1134.19|1131.79|1137.73|1135.33|1139.73|1137.33|1134.19|1131.79|0
1643831100000|2022-02-02 19:45:00|1137.96|1135.56|1140.17|1137.77|1141.28|1138.88|1135.74|1133.34|0
1643831400000|2022-02-02 19:50:00|1140.39|1137.99|1140.83|1138.43|1142.16|1139.76|1138.4|1136|0
1643831700000|2022-02-02 19:55:00|1140.61|1138.21|1135.96|1133.56|1140.61|1138.21|1135.74|1133.34|0
1643832000000|2022-02-02 20:00:00|1136.18|1133.78|1139.28|1136.88|1141.05|1138.65|1132.42|1130.02|0
1643832300000|2022-02-02 20:05:00|1138.84|1136.44|1136.4|1134|1139.72|1137.32|1135.73|1133.33|0
1643832600000|2022-02-02 20:10:00|1136.5|1134.1|1136.4|1134|1138.39|1135.99|1134.63|1132.23|0
1643832900000|2022-02-02 20:15:00|1136.5|1134.1|1143.93|1141.53|1144.59|1142.19|1135.73|1133.33|0
1643833200000|2022-02-02 20:20:00|1144.37|1141.97|1141.71|1139.31|1144.81|1142.41|1140.71|1138.31|0
1643833500000|2022-02-02 20:25:00|1141.82|1139.42|1139.27|1136.87|1144.37|1141.97|1136.39|1133.99|0
1643833800000|2022-02-02 20:30:00|1139.38|1136.98|1142.15|1139.75|1142.15|1139.75|1136.94|1134.54|0
1643834100000|2022-02-02 20:35:00|1142.37|1139.97|1139.49|1137.09|1143.26|1140.86|1137.72|1135.32|0
1643834400000|2022-02-02 20:40:00|1139.37|1136.97|1142.15|1139.75|1142.15|1139.75|1138.6|1136.2|0
1643834700000|2022-02-02 20:45:00|1141.81|1139.41|1143.25|1140.85|1144.58|1142.18|1140.59|1138.19|0
1643835000000|2022-02-02 20:50:00|1143.47|1141.07|1141.92|1139.52|1143.47|1141.07|1134.83|1132.43|0
1643835300000|2022-02-02 20:55:00|1141.7|1139.3|1137.71|1135.31|1145.47|1143.07|1137.27|1134.87|0
1643835600000|2022-02-02 21:00:00|1137.27|1134.87|1134.39|1131.99|1140.15|1137.75|1133.72|1131.32|0
1643835900000|2022-02-02 21:05:00|1134.27|1131.87|1115.39|1112.99|1135.27|1132.87|1114.41|1112.01|0
1643836200000|2022-02-02 21:10:00|1113.09|1110.69|1110.44|1108.04|1113.97|1111.57|1106.92|1104.52|0
1643836500000|2022-02-02 21:15:00|1111.3|1108.5|1109.65|1106.85|1114.27|1111.47|1108.66|1105.86|0
1643836800000|2022-02-02 21:20:00|1109.1|1106.3|1108.66|1105.86|1109.76|1106.96|1105.8|1103|0
1643837100000|2022-02-02 21:25:00|1108.44|1105.64|1109.98|1107.18|1110.64|1107.84|1107.78|1104.98|0
1643837400000|2022-02-02 21:30:00|1109.86|1107.06|1110.42|1107.62|1112.4|1109.6|1108.76|1105.96|0
1643837700000|2022-02-02 21:35:00|1110.64|1107.84|1110.52|1107.72|1112.83|1110.03|1109.97|1107.17|0
1643838000000|2022-02-02 21:40:00|1110.63|1107.83|1112.17|1109.37|1112.17|1109.37|1109.75|1106.95|0
1643838300000|2022-02-02 21:45:00|1111.84|1109.04|1109.75|1106.95|1111.95|1109.15|1109.31|1106.51|0
1643838600000|2022-02-02 21:50:00|1109.97|1107.17|1111.29|1108.49|1112.61|1109.81|1109.31|1106.51|0
1643838900000|2022-02-02 21:55:00|1111.07|1108.27|1113.15|1110.35|1113.37|1110.57|1111.07|1108.27|0
1643839200000|2022-02-02 22:00:00|1112.95|1110.15|1111.92|1109.12|1113.43|1110.63|1111.92|1109.12|0
1643839500000|2022-02-02 22:05:00|1111.88|1109.08|1112.52|1109.72|1112.69|1109.89|1111.88|1109.08|0
1643839800000|2022-02-02 22:10:00|1112.4|1109.6|1111.98|1109.18|1112.89|1110.09|1111.98|1109.18|0
1643840100000|2022-02-02 22:15:00|1111.95|1109.15|1110.35|1107.55|1111.98|1109.18|1110.35|1107.55|0
1643840400000|2022-02-02 22:20:00|1110.38|1107.58|1110.38|1107.58|1110.57|1107.77|1110.21|1107.41|0
1643840700000|2022-02-02 22:25:00|1110.44|1107.64|1111.44|1108.64|1111.78|1108.98|1110.41|1107.61|0
1643841000000|2022-02-02 22:30:00|1111.18|1108.38|1111.62|1108.82|1111.62|1108.82|1111.18|1108.38|0
1643841300000|2022-02-02 22:35:00|1111.59|1108.79|1110.52|1107.72|1111.62|1108.82|1110.49|1107.69|0
1643841600000|2022-02-02 22:40:00|1110.49|1107.69|1110.49|1107.69|1110.52|1107.72|1110.49|1107.69|0
1643841900000|2022-02-02 22:45:00|1110.51|1107.71|1109.96|1107.16|1110.67|1107.87|1109.96|1107.16|0
1643842200000|2022-02-02 22:50:00|1110.18|1107.38|1109.22|1106.42|1110.18|1107.38|1109.06|1106.26|0
1643842500000|2022-02-02 22:55:00|1109.24|1106.44|1109.34|1106.54|1109.76|1106.96|1108.41|1105.61|0
1643842800000|2022-02-02 23:00:00|1109.83|1107.03|1109.72|1106.92|1112.59|1109.79|1109.5|1106.7|0
1643843100000|2022-02-02 23:05:00|1109.94|1107.14|1107.74|1104.94|1110.82|1108.02|1107.74|1104.94|0
1643843400000|2022-02-02 23:10:00|1107.96|1105.16|1106.86|1104.06|1108.18|1105.38|1106.64|1103.84|0
1643843700000|2022-02-02 23:15:00|1107.08|1104.28|1106.2|1103.4|1108.62|1105.82|1106.2|1103.4|0
1643844000000|2022-02-02 23:20:00|1106.42|1103.62|1106.86|1104.06|1107.3|1104.5|1105.76|1102.96|0
1643844300000|2022-02-02 23:25:00|1106.64|1103.84|1105.98|1103.18|1106.64|1103.84|1105.76|1102.96|0
1643844600000|2022-02-02 23:30:00|1106.2|1103.4|1104|1101.2|1106.2|1103.4|1103.34|1100.54|0
1643844900000|2022-02-02 23:35:00|1104.22|1101.42|1100.7|1097.9|1104.66|1101.86|1100.7|1097.9|0
1643845200000|2022-02-02 23:40:00|1100.92|1098.12|1098.51|1095.71|1100.92|1098.12|1098.29|1095.49|0
1643845500000|2022-02-02 23:45:00|1098.29|1095.49|1097.29|1094.49|1099.27|1096.47|1097.19|1094.39|0
1643845800000|2022-02-02 23:50:00|1097.19|1094.39|1098.5|1095.7|1098.72|1095.92|1096.97|1094.17|0
1643846100000|2022-02-02 23:55:00|1098.28|1095.48|1097.73|1094.93|1099.16|1096.36|1096.97|1094.17|0
1643846400000|2022-02-03 00:00:00|1097.62|1094.82|1100.69|1097.89|1101.13|1098.33|1097.4|1094.6|0
1643846700000|2022-02-03 00:05:00|1100.58|1097.78|1097.62|1094.82|1100.58|1097.78|1096.96|1094.16|0
1643847000000|2022-02-03 00:10:00|1097.84|1095.04|1100.47|1097.67|1100.69|1097.89|1097.51|1094.71|0
1643847300000|2022-02-03 00:15:00|1100.8|1098|1101.23|1098.43|1103.76|1100.96|1100.47|1097.67|0
1643847600000|2022-02-03 00:20:00|1101.35|1098.55|1102.66|1099.86|1102.66|1099.86|1101.13|1098.33|0
1643847900000|2022-02-03 00:25:00|1102.55|1099.75|1101.45|1098.65|1102.55|1099.75|1100.25|1097.45|0
1643848200000|2022-02-03 00:30:00|1101.34|1098.54|1099.81|1097.01|1102.77|1099.97|1099.81|1097.01|0
1643848500000|2022-02-03 00:35:00|1099.25|1096.45|1099.15|1096.35|1102|1099.2|1098.49|1095.69|0
1643848800000|2022-02-03 00:40:00|1099.36|1096.56|1100.24|1097.44|1101.34|1098.54|1099.36|1096.56|0
1643849100000|2022-02-03 00:45:00|1100.46|1097.66|1099.8|1097|1101.56|1098.76|1099.14|1096.34|0
1643849400000|2022-02-03 00:50:00|1099.36|1096.56|1100.46|1097.66|1100.9|1098.1|1099.36|1096.56|0
1643849700000|2022-02-03 00:55:00|1100.56|1097.76|1098.48|1095.68|1100.9|1098.1|1098.04|1095.24|0
1643850000000|2022-02-03 01:00:00|1098.7|1095.9|1100.67|1097.87|1101.55|1098.75|1098.26|1095.46|0
1643850300000|2022-02-03 01:05:00|1100.89|1098.09|1096.94|1094.14|1101.44|1098.64|1096.94|1094.14|0
1643850600000|2022-02-03 01:10:00|1097.38|1094.58|1098.48|1095.68|1100.01|1097.21|1097.38|1094.58|0
1643850900000|2022-02-03 01:15:00|1098.26|1095.46|1096.5|1093.7|1099.24|1096.44|1096.17|1093.37|0
1643851200000|2022-02-03 01:20:00|1096.28|1093.48|1097.37|1094.57|1098.69|1095.89|1096.28|1093.48|0
1643851500000|2022-02-03 01:25:00|1097.59|1094.79|1097.59|1094.79|1098.47|1095.67|1096.82|1094.02|0
1643851800000|2022-02-03 01:30:00|1097.48|1094.68|1097.95|1095.15|1098.5|1095.7|1097.37|1094.57|0
1643852100000|2022-02-03 01:35:00|1098.06|1095.26|1100.14|1097.34|1100.36|1097.56|1097.73|1094.93|0
1643852400000|2022-02-03 01:40:00|1099.92|1097.12|1100.36|1097.56|1100.58|1097.78|1099.15|1096.35|0
1643852700000|2022-02-03 01:45:00|1100.25|1097.45|1097.95|1095.15|1100.36|1097.56|1097.51|1094.71|0
1643853000000|2022-02-03 01:50:00|1098.05|1095.25|1097.51|1094.71|1098.49|1095.69|1097.51|1094.71|0
1643853300000|2022-02-03 01:55:00|1097.61|1094.81|1096.41|1093.61|1097.73|1094.93|1095.75|1092.95|0
1643853600000|2022-02-03 02:00:00|1096.19|1093.39|1095.53|1092.73|1096.51|1093.71|1095.53|1092.73|0
1643853900000|2022-02-03 02:05:00|1095.75|1092.95|1096.19|1093.39|1096.19|1093.39|1094.21|1091.41|0
1643854200000|2022-02-03 02:10:00|1096.4|1093.6|1095.85|1093.05|1097.06|1094.26|1095.53|1092.73|0
1643854500000|2022-02-03 02:15:00|1095.96|1093.16|1095.96|1093.16|1096.62|1093.82|1095.74|1092.94|0
1643854800000|2022-02-03 02:20:00|1096.07|1093.27|1095.96|1093.16|1096.18|1093.38|1095.3|1092.5|0
1643855100000|2022-02-03 02:25:00|1095.74|1092.94|1096.84|1094.04|1097.49|1094.69|1095.74|1092.94|0
1643855400000|2022-02-03 02:30:00|1097.06|1094.26|1096.18|1093.38|1097.06|1094.26|1096.18|1093.38|0
1643855700000|2022-02-03 02:35:00|1096.4|1093.6|1097.05|1094.25|1097.05|1094.25|1095.96|1093.16|0
1643856000000|2022-02-03 02:40:00|1097.27|1094.47|1098.15|1095.35|1098.15|1095.35|1097.05|1094.25|0
1643856300000|2022-02-03 02:45:00|1098.37|1095.57|1099.46|1096.66|1099.79|1096.99|1098.37|1095.57|0
1643856600000|2022-02-03 02:50:00|1099.24|1096.44|1099.24|1096.44|1099.68|1096.88|1099.02|1096.22|0
1643856900000|2022-02-03 02:55:00|1099.34|1096.54|1099.02|1096.22|1099.68|1096.88|1099.02|1096.22|0
1643857200000|2022-02-03 03:00:00|1099.24|1096.44|1099.46|1096.66|1099.68|1096.88|1099.02|1096.22|0
1643857500000|2022-02-03 03:05:00|1099.67|1096.87|1102.09|1099.29|1102.09|1099.29|1099.67|1096.87|0
1643857800000|2022-02-03 03:10:00|1102.31|1099.51|1100.77|1097.97|1102.31|1099.51|1100.77|1097.97|0
1643858100000|2022-02-03 03:15:00|1100.87|1098.07|1100.77|1097.97|1101.21|1098.41|1100.33|1097.53|0
1643858400000|2022-02-03 03:20:00|1100.87|1098.07|1100.55|1097.75|1101.21|1098.41|1100.11|1097.31|0
1643858700000|2022-02-03 03:25:00|1100.33|1097.53|1100.76|1097.96|1101.2|1098.4|1100.33|1097.53|0
1643859000000|2022-02-03 03:30:00|1100.65|1097.85|1099.23|1096.43|1100.65|1097.85|1099.01|1096.21|0
1643859300000|2022-02-03 03:35:00|1099.01|1096.21|1099.88|1097.08|1099.88|1097.08|1099|1096.2|0
1643859600000|2022-02-03 03:40:00|1100.1|1097.3|1098.56|1095.76|1100.1|1097.3|1098.56|1095.76|0
1643859900000|2022-02-03 03:45:00|1098.67|1095.87|1099.11|1096.31|1099.33|1096.53|1098.56|1095.76|0
1643860200000|2022-02-03 03:50:00|1099.22|1096.42|1100.32|1097.52|1100.54|1097.74|1098.56|1095.76|0
1643860500000|2022-02-03 03:55:00|1100.54|1097.74|1102.07|1099.27|1102.73|1099.93|1099.44|1096.64|0
1643860800000|2022-02-03 04:00:00|1101.85|1099.05|1101.63|1098.83|1102.73|1099.93|1101.63|1098.83|0
1643861100000|2022-02-03 04:05:00|1101.85|1099.05|1101.63|1098.83|1101.85|1099.05|1101.63|1098.83|0
1643861400000|2022-02-03 04:10:00|1101.85|1099.05|1102.17|1099.37|1102.28|1099.48|1101.63|1098.83|0
1643861700000|2022-02-03 04:15:00|1102.28|1099.48|1102.06|1099.26|1102.5|1099.7|1101.62|1098.82|0
1643862000000|2022-02-03 04:20:00|1101.84|1099.04|1101.62|1098.82|1101.84|1099.04|1101.62|1098.82|0
1643862300000|2022-02-03 04:25:00|1101.73|1098.93|1101.18|1098.38|1102.06|1099.26|1101.18|1098.38|0
1643862600000|2022-02-03 04:30:00|1101.62|1098.82|1101.4|1098.6|1101.62|1098.82|1101.18|1098.38|0
1643862900000|2022-02-03 04:35:00|1101.18|1098.38|1101.84|1099.04|1101.84|1099.04|1101.18|1098.38|0
1643863200000|2022-02-03 04:40:00|1101.62|1098.82|1102.71|1099.91|1102.93|1100.13|1101.62|1098.82|0
1643863500000|2022-02-03 04:45:00|1102.93|1100.13|1102.05|1099.25|1102.93|1100.13|1102.05|1099.25|0
1643863800000|2022-02-03 04:50:00|1102.27|1099.47|1102.49|1099.69|1102.71|1099.91|1102.05|1099.25|0
1643864100000|2022-02-03 04:55:00|1102.27|1099.47|1102.05|1099.25|1102.49|1099.69|1102.05|1099.25|0
1643864400000|2022-02-03 05:00:00|1101.83|1099.03|1101.83|1099.03|1101.83|1099.03|1101.83|1099.03|0
1643864700000|2022-02-03 05:05:00|1101.93|1099.13|1102.26|1099.46|1102.48|1099.68|1101.83|1099.03|0
1643865000000|2022-02-03 05:10:00|1102.48|1099.68|1102.26|1099.46|1103.36|1100.56|1102.04|1099.24|0
1643865300000|2022-02-03 05:15:00|1102.15|1099.35|1102.48|1099.68|1102.7|1099.9|1102.04|1099.24|0
1643865600000|2022-02-03 05:20:00|1102.7|1099.9|1103.24|1100.44|1103.36|1100.56|1102.48|1099.68|0
1643865900000|2022-02-03 05:25:00|1103.14|1100.34|1102.48|1099.68|1103.36|1100.56|1102.48|1099.68|0
1643866200000|2022-02-03 05:30:00|1102.7|1099.9|1102.48|1099.68|1102.92|1100.12|1102.48|1099.68|0
1643866500000|2022-02-03 05:35:00|1102.69|1099.89|1102.91|1100.11|1103.13|1100.33|1102.48|1099.68|0
1643866800000|2022-02-03 05:40:00|1102.69|1099.89|1102.47|1099.67|1102.91|1100.11|1102.47|1099.67|0
1643867100000|2022-02-03 05:45:00|1102.69|1099.89|1102.69|1099.89|1102.91|1100.11|1102.47|1099.67|0
1643867400000|2022-02-03 05:50:00|1102.47|1099.67|1102.47|1099.67|1102.69|1099.89|1102.03|1099.23|0
1643867700000|2022-02-03 05:55:00|1102.25|1099.45|1101.81|1099.01|1102.25|1099.45|1100.71|1097.91|0
1643868000000|2022-02-03 06:00:00|1101.59|1098.79|1100.93|1098.13|1102.03|1099.23|1100.27|1097.47|0
1643868300000|2022-02-03 06:05:00|1101.15|1098.35|1100.93|1098.13|1101.15|1098.35|1099.83|1097.03|0
1643868600000|2022-02-03 06:10:00|1101.15|1098.35|1101.36|1098.56|1101.59|1098.79|1100.93|1098.13|0
1643868900000|2022-02-03 06:15:00|1101.58|1098.78|1100.48|1097.68|1101.58|1098.78|1100.48|1097.68|0
1643869200000|2022-02-03 06:20:00|1100.59|1097.79|1100.26|1097.46|1100.59|1097.79|1099.61|1096.81|0
1643869500000|2022-02-03 06:25:00|1099.93|1097.13|1099.6|1096.8|1100.26|1097.46|1099.16|1096.36|0
1643869800000|2022-02-03 06:30:00|1099.82|1097.02|1100.48|1097.68|1101.14|1098.34|1099.16|1096.36|0
1643870100000|2022-02-03 06:35:00|1100.26|1097.46|1099.38|1096.58|1100.26|1097.46|1098.61|1095.81|0
1643870400000|2022-02-03 06:40:00|1099.6|1096.8|1099.6|1096.8|1100.14|1097.34|1099.38|1096.58|0
1643870700000|2022-02-03 06:45:00|1099.7|1096.9|1099.26|1096.46|1099.92|1097.12|1098.72|1095.92|0
1643871000000|2022-02-03 06:50:00|1099.16|1096.36|1100.36|1097.56|1100.47|1097.67|1099.16|1096.36|0
1643871300000|2022-02-03 06:55:00|1100.47|1097.67|1099.37|1096.57|1100.91|1098.11|1099.37|1096.57|0
1643871600000|2022-02-03 07:00:00|1099.59|1096.79|1101.57|1098.77|1101.79|1098.99|1098.5|1095.7|0
1643871900000|2022-02-03 07:05:00|1101.67|1098.87|1101.45|1098.65|1102.66|1099.86|1101.35|1098.55|0
1643872200000|2022-02-03 07:10:00|1101.13|1098.33|1103.32|1100.52|1104.2|1101.4|1101.13|1098.33|0
1643872500000|2022-02-03 07:15:00|1103.54|1100.74|1103.32|1100.52|1104.3|1101.5|1103.1|1100.3|0
1643872800000|2022-02-03 07:20:00|1103.54|1100.74|1101.95|1099.15|1103.76|1100.96|1101.95|1099.15|0
1643873100000|2022-02-03 07:25:00|1102.06|1099.26|1101.84|1099.04|1103.16|1100.36|1101.62|1098.82|0
1643873400000|2022-02-03 07:30:00|1102.16|1099.36|1102.5|1099.7|1102.93|1100.13|1101.4|1098.6|0
1643873700000|2022-02-03 07:35:00|1102.93|1100.13|1103.59|1100.79|1104.25|1101.45|1102.49|1099.69|0
1643874000000|2022-02-03 07:40:00|1103.7|1100.9|1104.79|1101.99|1104.79|1101.99|1102.49|1099.69|0
1643874300000|2022-02-03 07:45:00|1104.69|1101.89|1105.56|1102.76|1106.66|1103.86|1104.69|1101.89|0
1643874600000|2022-02-03 07:50:00|1105.78|1102.98|1106.88|1104.08|1106.88|1104.08|1104.68|1101.88|0
1643874900000|2022-02-03 07:55:00|1107.54|1104.74|1107.97|1105.17|1108.64|1105.84|1107.54|1104.74|0
1643875200000|2022-02-03 08:00:00|1108.19|1105.39|1108.08|1105.28|1109.51|1106.71|1105.66|1102.86|0
1643875500000|2022-02-03 08:05:00|1107.77|1105.37|1105.14|1102.74|1109.09|1106.69|1104.92|1102.52|0
1643875800000|2022-02-03 08:10:00|1104.92|1102.52|1105.35|1102.95|1106.45|1104.05|1104.04|1101.64|0
1643876100000|2022-02-03 08:15:00|1105.13|1102.73|1106.01|1103.61|1109.75|1107.35|1104.48|1102.08|0
1643876400000|2022-02-03 08:20:00|1105.68|1103.28|1105.99|1103.59|1110.39|1107.99|1104.34|1101.94|0
1643876700000|2022-02-03 08:25:00|1106.43|1104.03|1105.11|1102.71|1107.96|1105.56|1104.45|1102.05|0
1643877000000|2022-02-03 08:30:00|1104.89|1102.49|1106.42|1104.02|1107.52|1105.12|1104.89|1102.49|0
1643877300000|2022-02-03 08:35:00|1106.31|1103.91|1106.09|1103.69|1106.64|1104.24|1104.67|1102.27|0
1643877600000|2022-02-03 08:40:00|1106.2|1103.8|1105.76|1103.36|1107.52|1105.12|1104.89|1102.49|0
1643877900000|2022-02-03 08:45:00|1105.54|1103.14|1106.32|1103.92|1108.07|1105.67|1105.54|1103.14|0
1643878200000|2022-02-03 08:50:00|1106.42|1104.02|1106.75|1104.35|1107.52|1105.12|1106.32|1103.92|0
1643878500000|2022-02-03 08:55:00|1106.86|1104.46|1107.85|1105.45|1108.51|1106.11|1106.53|1104.13|0
1643878800000|2022-02-03 09:00:00|1107.51|1105.11|1105.32|1102.92|1108.72|1106.32|1104.78|1102.38|0
1643879100000|2022-02-03 09:05:00|1105.43|1103.03|1104.44|1102.04|1105.65|1103.25|1103.68|1101.28|0
1643879400000|2022-02-03 09:10:00|1104.56|1102.16|1106.09|1103.69|1106.53|1104.13|1103.68|1101.28|0
1643879700000|2022-02-03 09:15:00|1105.97|1103.57|1107.62|1105.22|1108.06|1105.66|1105.21|1102.81|0
1643880000000|2022-02-03 09:20:00|1107.84|1105.44|1107.4|1105|1108.28|1105.88|1105.87|1103.47|0
1643880300000|2022-02-03 09:25:00|1107.62|1105.22|1104.55|1102.15|1107.62|1105.22|1104.33|1101.93|0
1643880600000|2022-02-03 09:30:00|1104.43|1102.03|1104.55|1102.15|1105.42|1103.02|1104.43|1102.03|0
1643880900000|2022-02-03 09:35:00|1104.33|1101.93|1102.79|1100.39|1104.33|1101.93|1101.92|1099.52|0
1643881200000|2022-02-03 09:40:00|1102.57|1100.17|1099.07|1096.67|1102.57|1100.17|1097.32|1094.92|0
1643881500000|2022-02-03 09:45:00|1098.85|1096.45|1101.14|1098.74|1102.13|1099.73|1098.85|1096.45|0
1643881800000|2022-02-03 09:50:00|1101.04|1098.64|1097.97|1095.57|1102.13|1099.73|1097.97|1095.57|0
1643882100000|2022-02-03 09:55:00|1097.53|1095.13|1096.22|1093.82|1098.41|1096.01|1094.91|1092.51|0
1643882400000|2022-02-03 10:00:00|1096|1093.6|1097.53|1095.13|1097.53|1095.13|1094.91|1092.51|0
1643882700000|2022-02-03 10:05:00|1097.31|1094.91|1099.28|1096.88|1100.16|1097.76|1096.87|1094.47|0
1643883000000|2022-02-03 10:10:00|1099.5|1097.1|1098.84|1096.44|1101.03|1098.63|1098.19|1095.79|0
1643883300000|2022-02-03 10:15:00|1099.06|1096.66|1100.81|1098.41|1101.03|1098.63|1098.95|1096.55|0
1643883600000|2022-02-03 10:20:00|1101.03|1098.63|1097.52|1095.12|1101.46|1099.06|1097.31|1094.91|0
1643883900000|2022-02-03 10:25:00|1097.31|1094.91|1097.96|1095.56|1099.93|1097.53|1096.87|1094.47|0
1643884200000|2022-02-03 10:30:00|1097.74|1095.34|1099.05|1096.65|1099.49|1097.09|1097.74|1095.34|0
1643884500000|2022-02-03 10:35:00|1099.38|1096.98|1097.74|1095.34|1099.38|1096.98|1096.65|1094.25|0
1643884800000|2022-02-03 10:40:00|1097.3|1094.9|1097.95|1095.55|1098.39|1095.99|1096.86|1094.46|0
1643885100000|2022-02-03 10:45:00|1098.06|1095.66|1096.86|1094.46|1098.61|1096.21|1096.64|1094.24|0
1643885400000|2022-02-03 10:50:00|1096.75|1094.35|1095.55|1093.15|1097.08|1094.68|1095.33|1092.93|0
1643885700000|2022-02-03 10:55:00|1095.33|1092.93|1095.54|1093.14|1095.98|1093.58|1093.58|1091.18|0
1643886000000|2022-02-03 11:00:00|1095.76|1093.36|1095.98|1093.58|1097.29|1094.89|1093.36|1090.96|0
1643886300000|2022-02-03 11:05:00|1096.08|1093.68|1098.82|1096.42|1100.13|1097.73|1095.98|1093.58|0
1643886600000|2022-02-03 11:10:00|1099.14|1096.74|1095.76|1093.36|1099.14|1096.74|1095.76|1093.36|0
1643886900000|2022-02-03 11:15:00|1095.54|1093.14|1094.78|1092.38|1096.52|1094.12|1093.55|1091.15|0
1643887200000|2022-02-03 11:20:00|1095|1092.6|1093.47|1091.07|1095|1092.6|1093.25|1090.85|0
1643887500000|2022-02-03 11:25:00|1093.57|1091.17|1094.56|1092.16|1095.21|1092.81|1092.59|1090.19|0
1643887800000|2022-02-03 11:30:00|1094.66|1092.26|1093.25|1090.85|1094.99|1092.59|1092.59|1090.19|0
1643888100000|2022-02-03 11:35:00|1093.03|1090.63|1093.46|1091.06|1094.55|1092.15|1092.81|1090.41|0
1643888400000|2022-02-03 11:40:00|1093.57|1091.17|1096.08|1093.68|1096.3|1093.9|1093.46|1091.06|0
1643888700000|2022-02-03 11:45:00|1096.3|1093.9|1097.17|1094.77|1097.39|1094.99|1095.42|1093.02|0
1643889000000|2022-02-03 11:50:00|1097.05|1094.65|1098.26|1095.86|1098.69|1096.29|1096.73|1094.33|0
1643889300000|2022-02-03 11:55:00|1098.14|1095.74|1100.22|1097.82|1100.44|1098.04|1098.04|1095.64|0
1643889600000|2022-02-03 12:00:00|1099.78|1097.38|1095.2|1092.8|1100.66|1098.26|1095.2|1092.8|0
1643889900000|2022-02-03 12:05:00|1095.08|1092.68|1097.38|1094.98|1097.6|1095.2|1094.76|1092.36|0
1643890200000|2022-02-03 12:10:00|1097.16|1094.76|1099.78|1097.38|1100|1097.6|1097.05|1094.65|0
1643890500000|2022-02-03 12:15:00|1099.12|1096.72|1100.26|1097.86|1100.48|1098.08|1096.32|1093.92|0
1643890800000|2022-02-03 12:20:00|1100.14|1097.74|1098.72|1096.32|1100.48|1098.08|1098.5|1096.1|0
1643891100000|2022-02-03 12:25:00|1098.5|1096.1|1099.38|1096.98|1099.6|1097.2|1096.53|1094.13|0
1643891400000|2022-02-03 12:30:00|1099.48|1097.08|1099.45|1097.05|1100.1|1097.7|1097.26|1094.86|0
1643891700000|2022-02-03 12:35:00|1099.33|1096.93|1106.45|1104.05|1106.89|1104.49|1098.68|1096.28|0
1643892000000|2022-02-03 12:40:00|1107|1104.6|1103.82|1101.42|1107.44|1105.04|1103.38|1100.98|0
1643892300000|2022-02-03 12:45:00|1103.93|1101.53|1103.82|1101.42|1105.9|1103.5|1103.16|1100.76|0
1643892600000|2022-02-03 12:50:00|1103.38|1100.98|1106.67|1104.27|1108.42|1106.02|1103.38|1100.98|0
1643892900000|2022-02-03 12:55:00|1106.01|1103.61|1104.26|1101.86|1106.01|1103.61|1103.16|1100.76|0
1643893200000|2022-02-03 13:00:00|1103.6|1101.2|1102.5|1100.1|1104.04|1101.64|1099.22|1096.82|0
1643893500000|2022-02-03 13:05:00|1102.72|1100.32|1100.38|1097.98|1103.48|1101.08|1100.16|1097.76|0
1643893800000|2022-02-03 13:10:00|1099.95|1097.55|1097.97|1095.57|1100.82|1098.42|1096.66|1094.26|0
1643894100000|2022-02-03 13:15:00|1098.19|1095.79|1100.6|1098.2|1101.26|1098.86|1097.97|1095.57|0
1643894400000|2022-02-03 13:20:00|1099.94|1097.54|1099.61|1097.21|1101.26|1098.86|1098.19|1095.79|0
1643894700000|2022-02-03 13:25:00|1099.5|1097.1|1098.07|1095.67|1100.92|1098.52|1097.85|1095.45|0
1643895000000|2022-02-03 13:30:00|1098.95|1096.55|1099.06|1096.66|1101.8|1099.4|1097.97|1095.57|0
1643895300000|2022-02-03 13:35:00|1098.95|1096.55|1096.65|1094.25|1100.16|1097.76|1095.34|1092.94|0
1643895600000|2022-02-03 13:40:00|1096.54|1094.14|1089.65|1087.25|1098.62|1096.22|1089.22|1086.82|0
1643895900000|2022-02-03 13:45:00|1089.87|1087.47|1085.94|1083.54|1091.62|1089.22|1085.72|1083.32|0
1643896200000|2022-02-03 13:50:00|1085.83|1083.43|1084.63|1082.23|1086.81|1084.41|1083.54|1081.14|0
1643896500000|2022-02-03 13:55:00|1085.07|1082.67|1081.96|1079.56|1086.16|1083.76|1081.96|1079.56|0
1643896800000|2022-02-03 14:00:00|1081.75|1079.35|1080.22|1077.82|1082.62|1080.22|1078.69|1076.29|0
1643897100000|2022-02-03 14:05:00|1080.43|1078.03|1086.99|1084.59|1087.87|1085.47|1079.34|1076.94|0
1643897400000|2022-02-03 14:10:00|1087.1|1084.7|1086.34|1083.94|1087.87|1085.47|1085.25|1082.85|0
1643897700000|2022-02-03 14:15:00|1085.9|1083.5|1084.59|1082.19|1086.99|1084.59|1084.48|1082.08|0
1643898000000|2022-02-03 14:20:00|1084.81|1082.41|1085.35|1082.95|1086.99|1084.59|1083.5|1081.1|0
1643898300000|2022-02-03 14:25:00|1085.46|1083.06|1085.02|1082.62|1087.31|1084.91|1082.73|1080.33|0
1643898600000|2022-02-03 14:30:00|1085.24|1082.84|1080.22|1077.82|1088.95|1086.55|1077.39|1074.99|0
1643898900000|2022-02-03 14:35:00|1081.53|1079.13|1094.81|1092.41|1095.06|1092.66|1080.44|1078.04|0
1643899200000|2022-02-03 14:40:00|1094.26|1091.86|1087.95|1085.55|1095.58|1093.18|1086.2|1083.8|0
1643899500000|2022-02-03 14:45:00|1087.73|1085.33|1079.65|1077.25|1087.73|1085.33|1079.65|1077.25|0
1643899800000|2022-02-03 14:50:00|1080.09|1077.69|1078.46|1076.06|1085.98|1083.58|1076.94|1074.54|0
1643900100000|2022-02-03 14:55:00|1078.24|1075.84|1079|1076.6|1083.47|1081.07|1076.94|1074.54|0
1643900400000|2022-02-03 15:00:00|1079.11|1076.71|1083.36|1080.96|1087.62|1085.22|1077.37|1074.97|0
1643900700000|2022-02-03 15:05:00|1083.47|1081.07|1085.21|1082.81|1090.67|1088.27|1079.43|1077.03|0
1643901000000|2022-02-03 15:10:00|1087.18|1084.78|1091.43|1089.03|1091.76|1089.36|1083.03|1080.63|0
1643901300000|2022-02-03 15:15:00|1091.21|1088.81|1094.49|1092.09|1096.17|1093.77|1090.02|1087.62|0
1643901600000|2022-02-03 15:20:00|1094.93|1092.53|1091.21|1088.81|1100.19|1097.79|1090.77|1088.37|0
1643901900000|2022-02-03 15:25:00|1091.87|1089.47|1097.77|1095.37|1097.77|1095.37|1091.1|1088.7|0
1643902200000|2022-02-03 15:30:00|1097.34|1094.94|1095.58|1093.18|1101.06|1098.66|1093.18|1090.78|0
1643902500000|2022-02-03 15:35:00|1096.12|1093.72|1096.89|1094.49|1098.21|1095.81|1093.28|1090.88|0
1643902800000|2022-02-03 15:40:00|1096.24|1093.84|1096.45|1094.05|1100.4|1098|1095.58|1093.18|0
1643903100000|2022-02-03 15:45:00|1097.33|1094.93|1089.78|1087.38|1098.21|1095.81|1089.12|1086.72|0
1643903400000|2022-02-03 15:50:00|1090.33|1087.93|1094.92|1092.52|1095.57|1093.17|1090.33|1087.93|0
1643903700000|2022-02-03 15:55:00|1095.02|1092.62|1090.55|1088.15|1097.76|1095.36|1088.8|1086.4|0
1643904000000|2022-02-03 16:00:00|1090.77|1088.37|1088.8|1086.4|1091.21|1088.81|1085.07|1082.67|0
1643904300000|2022-02-03 16:05:00|1088.9|1086.5|1093.5|1091.1|1095.81|1093.41|1088.58|1086.18|0
1643904600000|2022-02-03 16:10:00|1092.74|1090.34|1098.16|1095.76|1099.92|1097.52|1091.86|1089.46|0
1643904900000|2022-02-03 16:15:00|1098.38|1095.98|1096.4|1094|1098.82|1096.42|1095.31|1092.91|0
1643905200000|2022-02-03 16:20:00|1096.84|1094.44|1088.51|1086.11|1096.84|1094.44|1087.74|1085.34|0
1643905500000|2022-02-03 16:25:00|1088.73|1086.33|1086.97|1084.57|1090.92|1088.52|1083.91|1081.51|0
1643905800000|2022-02-03 16:30:00|1087.41|1085.01|1083.91|1081.51|1088.94|1086.54|1083.25|1080.85|0
1643906100000|2022-02-03 16:35:00|1083.69|1081.29|1083.88|1081.48|1086.97|1084.57|1083.44|1081.04|0
1643906400000|2022-02-03 16:40:00|1084.1|1081.7|1084.53|1082.13|1085.29|1082.89|1081.47|1079.07|0
1643906700000|2022-02-03 16:45:00|1084.31|1081.91|1083.29|1080.89|1086.06|1083.66|1082.42|1080.02|0
1643907000000|2022-02-03 16:50:00|1083.4|1081|1082.49|1080.09|1087.19|1084.79|1081.4|1079|0
1643907300000|2022-02-03 16:55:00|1082.6|1080.2|1077.04|1074.64|1084.9|1082.5|1077.04|1074.64|0
1643907600000|2022-02-03 17:00:00|1077.36|1074.96|1072|1069.6|1080.72|1078.32|1071.34|1068.94|0
1643907900000|2022-02-03 17:05:00|1072.21|1069.81|1075.48|1073.08|1075.7|1073.3|1071.56|1069.16|0
1643908200000|2022-02-03 17:10:00|1074.61|1072.21|1079.49|1077.09|1079.7|1077.3|1073.19|1070.79|0
1643908500000|2022-02-03 17:15:00|1079.27|1076.87|1070.99|1068.59|1079.27|1076.87|1070.99|1068.59|0
1643908800000|2022-02-03 17:20:00|1069.69|1067.29|1077.09|1074.69|1077.74|1075.34|1069.69|1067.29|0
1643909100000|2022-02-03 17:25:00|1077.3|1074.9|1077.3|1074.9|1079.26|1076.86|1076|1073.6|0
1643909400000|2022-02-03 17:30:00|1076.65|1074.25|1075.99|1073.59|1079.04|1076.64|1072.73|1070.33|0
1643909700000|2022-02-03 17:35:00|1076.32|1073.92|1079.04|1076.64|1081.22|1078.82|1075.99|1073.59|0
1643910000000|2022-02-03 17:40:00|1079.26|1076.86|1074.68|1072.28|1080.89|1078.49|1074.68|1072.28|0
1643910300000|2022-02-03 17:45:00|1073.81|1071.41|1071.63|1069.23|1076.09|1073.69|1069.46|1067.06|0
1643910600000|2022-02-03 17:50:00|1072.07|1069.67|1072.39|1069.99|1074.57|1072.17|1071.42|1069.02|0
1643910900000|2022-02-03 17:55:00|1072.17|1069.77|1075.77|1073.37|1076.42|1074.02|1070.76|1068.36|0
1643911200000|2022-02-03 18:00:00|1075.33|1072.93|1070.98|1068.58|1075.33|1072.93|1070.11|1067.71|0
1643911500000|2022-02-03 18:05:00|1070.76|1068.36|1069.67|1067.27|1074.46|1072.06|1069.45|1067.05|0
1643911800000|2022-02-03 18:10:00|1068.36|1065.96|1072.43|1070.03|1072.76|1070.36|1067.93|1065.53|0
1643912100000|2022-02-03 18:15:00|1072.76|1070.36|1073.63|1071.23|1075.81|1073.41|1071.99|1069.59|0
1643912400000|2022-02-03 18:20:00|1073.52|1071.12|1078.64|1076.24|1079.83|1077.43|1072.86|1070.46|0
1643912700000|2022-02-03 18:25:00|1078.85|1076.45|1076.46|1074.06|1079.29|1076.89|1075.47|1073.07|0
1643913000000|2022-02-03 18:30:00|1076.67|1074.27|1079.72|1077.32|1082.12|1079.72|1076.02|1073.62|0
1643913300000|2022-02-03 18:35:00|1079.5|1077.1|1076.02|1073.62|1079.61|1077.21|1074.06|1071.66|0
1643913600000|2022-02-03 18:40:00|1076.45|1074.05|1075.8|1073.4|1077.76|1075.36|1075.25|1072.85|0
1643913900000|2022-02-03 18:45:00|1076.67|1074.27|1078.19|1075.79|1079.28|1076.88|1075.8|1073.4|0
1643914200000|2022-02-03 18:50:00|1078.08|1075.68|1074.92|1072.52|1078.41|1076.01|1074.05|1071.65|0
1643914500000|2022-02-03 18:55:00|1075.36|1072.96|1075.79|1073.39|1077.1|1074.7|1073.62|1071.22|0
1643914800000|2022-02-03 19:00:00|1075.57|1073.17|1078.84|1076.44|1080.15|1077.75|1074.05|1071.65|0
1643915100000|2022-02-03 19:05:00|1078.73|1076.33|1078.94|1076.54|1081.02|1078.62|1077.53|1075.13|0
1643915400000|2022-02-03 19:10:00|1078.84|1076.44|1075.89|1073.49|1079.93|1077.53|1075.35|1072.95|0
1643915700000|2022-02-03 19:15:00|1076.44|1074.04|1077.74|1075.34|1078.94|1076.54|1076.33|1073.93|0
1643916000000|2022-02-03 19:20:00|1077.53|1075.13|1076.44|1074.04|1079.05|1076.65|1075.57|1073.17|0
1643916300000|2022-02-03 19:25:00|1076.22|1073.82|1072.08|1069.68|1077.09|1074.69|1069.91|1067.51|0
1643916600000|2022-02-03 19:30:00|1071.86|1069.46|1071.52|1069.12|1072.61|1070.21|1067.95|1065.55|0
1643916900000|2022-02-03 19:35:00|1072.39|1069.99|1065.65|1063.25|1072.82|1070.42|1064.79|1062.39|0
1643917200000|2022-02-03 19:40:00|1065.44|1063.04|1058.5|1056.1|1065.44|1063.04|1058.06|1055.66|0
1643917500000|2022-02-03 19:45:00|1059.15|1056.75|1060.12|1057.72|1061.21|1058.81|1057.2|1054.8|0
1643917800000|2022-02-03 19:50:00|1060.23|1057.83|1061.2|1058.8|1061.85|1059.45|1059.47|1057.07|0
1643918100000|2022-02-03 19:55:00|1061.42|1059.02|1062.93|1060.53|1064.88|1062.48|1060.77|1058.37|0
1643918400000|2022-02-03 20:00:00|1063.15|1060.75|1058.6|1056.2|1065.53|1063.13|1057.09|1054.69|0
1643918700000|2022-02-03 20:05:00|1059.04|1056.64|1059.03|1056.63|1062.28|1059.88|1058.17|1055.77|0
1643919000000|2022-02-03 20:10:00|1059.36|1056.96|1063.79|1061.39|1064.23|1061.83|1058.39|1055.99|0
1643919300000|2022-02-03 20:15:00|1063.58|1061.18|1067.59|1065.19|1068.34|1065.94|1063.58|1061.18|0
1643919600000|2022-02-03 20:20:00|1067.15|1064.75|1067.15|1064.75|1071.71|1069.31|1066.93|1064.53|0
1643919900000|2022-02-03 20:25:00|1066.93|1064.53|1065.52|1063.12|1067.15|1064.75|1062.81|1060.41|0
1643920200000|2022-02-03 20:30:00|1065.2|1062.8|1055.24|1052.84|1065.2|1062.8|1055.24|1052.84|0
1643920500000|2022-02-03 20:35:00|1054.8|1052.4|1054.47|1052.07|1057.4|1055|1052.21|1049.81|0
1643920800000|2022-02-03 20:40:00|1054.15|1051.75|1055.67|1053.27|1058.91|1056.51|1053.29|1050.89|0
1643921100000|2022-02-03 20:45:00|1054.37|1051.97|1050.26|1047.86|1054.37|1051.97|1048.53|1046.13|0
1643921400000|2022-02-03 20:50:00|1050.04|1047.64|1042.06|1039.66|1050.04|1047.64|1040.98|1038.58|0
1643921700000|2022-02-03 20:55:00|1043.57|1041.17|1046.28|1043.88|1055.01|1052.61|1043.35|1040.95|0
1643922000000|2022-02-03 21:00:00|1047.36|1044.96|1078.17|1075.77|1079.63|1077.23|1047.36|1044.96|0
1643922300000|2022-02-03 21:05:00|1078.5|1076.1|1070.02|1067.62|1078.77|1076.37|1067.75|1065.35|0
1643922600000|2022-02-03 21:10:00|1070.67|1068.27|1073.61|1071.21|1073.93|1071.53|1067.75|1065.35|0
1643922900000|2022-02-03 21:15:00|1073.05|1070.25|1087.75|1084.95|1088.5|1085.7|1072.39|1069.59|0
1643923200000|2022-02-03 21:20:00|1087.85|1085.05|1085.34|1082.54|1088.4|1085.6|1084.91|1082.11|0
1643923500000|2022-02-03 21:25:00|1084.91|1082.11|1086.32|1083.52|1087.09|1084.29|1083.16|1080.36|0
1643923800000|2022-02-03 21:30:00|1086.21|1083.41|1086.43|1083.63|1088.83|1086.03|1085.99|1083.19|0
1643924100000|2022-02-03 21:35:00|1086.32|1083.52|1088.83|1086.03|1088.83|1086.03|1085.78|1082.98|0
1643924400000|2022-02-03 21:40:00|1089.05|1086.25|1090.02|1087.22|1090.79|1087.99|1087.52|1084.72|0
1643924700000|2022-02-03 21:45:00|1090.14|1087.34|1088.61|1085.81|1090.14|1087.34|1088.39|1085.59|0
1643925000000|2022-02-03 21:50:00|1088.49|1085.69|1093.19|1090.39|1093.19|1090.39|1087.08|1084.28|0
1643925300000|2022-02-03 21:55:00|1092.97|1090.17|1092.76|1089.96|1094.72|1091.92|1091.76|1088.96|0
1643925600000|2022-02-03 22:00:00|1092.95|1090.15|1091.55|1088.75|1092.95|1090.15|1090.88|1088.08|0
1643925900000|2022-02-03 22:05:00|1091.59|1088.79|1089.39|1086.59|1091.59|1088.79|1089.39|1086.59|0
1643926200000|2022-02-03 22:10:00|1089.48|1086.68|1088.59|1085.79|1089.48|1086.68|1087.86|1085.06|0
1643926500000|2022-02-03 22:15:00|1088.62|1085.82|1086.96|1084.16|1088.88|1086.08|1086.96|1084.16|0
1643926800000|2022-02-03 22:20:00|1087.13|1084.33|1086.3|1083.5|1087.29|1084.49|1086.2|1083.4|0
1643927100000|2022-02-03 22:25:00|1086.4|1083.6|1084.17|1081.37|1086.4|1083.6|1084.01|1081.21|0
1643927400000|2022-02-03 22:30:00|1084.14|1081.34|1086.42|1083.62|1086.42|1083.62|1084.1|1081.3|0
1643927700000|2022-02-03 22:35:00|1086.26|1083.46|1084.9|1082.1|1088.97|1086.17|1084.8|1082|0
1643928000000|2022-02-03 22:40:00|1085.12|1082.32|1087.31|1084.51|1088.71|1085.91|1085.12|1082.32|0
1643928300000|2022-02-03 22:45:00|1087.35|1084.55|1085.53|1082.73|1087.53|1084.73|1085.31|1082.51|0
1643928600000|2022-02-03 22:50:00|1085.51|1082.71|1087.82|1085.02|1087.94|1085.14|1085.41|1082.61|0
1643928900000|2022-02-03 22:55:00|1087.78|1084.98|1089.11|1086.31|1089.23|1086.43|1087.66|1084.86|0
1643929200000|2022-02-03 23:00:00|1088.75|1085.95|1087.71|1084.91|1088.9|1086.1|1084.22|1081.42|0
1643929500000|2022-02-03 23:05:00|1088.03|1085.23|1089.23|1086.43|1090.76|1087.96|1088.03|1085.23|0
1643929800000|2022-02-03 23:10:00|1089.56|1086.76|1089.55|1086.75|1092.07|1089.27|1088.68|1085.88|0
1643930100000|2022-02-03 23:15:00|1089.45|1086.65|1092.83|1090.03|1093.48|1090.68|1089.34|1086.54|0
1643930400000|2022-02-03 23:20:00|1092.94|1090.14|1092.06|1089.26|1093.81|1091.01|1091.41|1088.61|0
1643930700000|2022-02-03 23:25:00|1092.5|1089.7|1090.1|1087.3|1092.5|1089.7|1089.66|1086.86|0
1643931000000|2022-02-03 23:30:00|1090.32|1087.52|1092.17|1089.37|1092.5|1089.7|1090.32|1087.52|0
1643931300000|2022-02-03 23:35:00|1092.06|1089.26|1092.5|1089.7|1092.71|1089.91|1090.31|1087.51|0
1643931600000|2022-02-03 23:40:00|1092.6|1089.8|1091.73|1088.93|1093.26|1090.46|1090.2|1087.4|0
1643931900000|2022-02-03 23:45:00|1091.51|1088.71|1092.49|1089.69|1094.24|1091.44|1091.51|1088.71|0
1643932200000|2022-02-03 23:50:00|1092.27|1089.47|1090.19|1087.39|1092.49|1089.69|1089.65|1086.85|0
1643932500000|2022-02-03 23:55:00|1090.53|1087.73|1089.65|1086.85|1090.53|1087.73|1088.78|1085.98|0
1643932800000|2022-02-04 00:00:00|1090.41|1087.61|1092.05|1089.25|1092.27|1089.47|1088.12|1085.32|0
1643933100000|2022-02-04 00:05:00|1092.27|1089.47|1093.03|1090.23|1093.36|1090.56|1090.3|1087.5|0
1643933400000|2022-02-04 00:10:00|1093.14|1090.34|1092.27|1089.47|1093.79|1090.99|1092.05|1089.25|0
1643933700000|2022-02-04 00:15:00|1092.59|1089.79|1091.49|1088.69|1093.14|1090.34|1090.74|1087.94|0
1643934000000|2022-02-04 00:20:00|1091.39|1088.59|1091.39|1088.59|1092.48|1089.68|1090.95|1088.15|0
1643934300000|2022-02-04 00:25:00|1091.61|1088.81|1090.29|1087.49|1092.48|1089.68|1089.64|1086.84|0
1643934600000|2022-02-04 00:30:00|1090.73|1087.93|1087.34|1084.54|1090.73|1087.93|1087.02|1084.22|0
1643934900000|2022-02-04 00:35:00|1087.24|1084.44|1086.8|1084|1088.87|1086.07|1086.8|1084|0
1643935200000|2022-02-04 00:40:00|1087.02|1084.22|1087.45|1084.65|1088.11|1085.31|1086.58|1083.78|0
1643935500000|2022-02-04 00:45:00|1087.56|1084.76|1088.98|1086.18|1089.85|1087.05|1087.45|1084.65|0
1643935800000|2022-02-04 00:50:00|1088.76|1085.96|1088.98|1086.18|1089.85|1087.05|1088.21|1085.41|0
1643936100000|2022-02-04 00:55:00|1088.54|1085.74|1089.19|1086.39|1089.63|1086.83|1088.54|1085.74|0
1643936400000|2022-02-04 01:00:00|1088.76|1085.96|1088.32|1085.52|1089.73|1086.93|1085.7|1082.9|0
1643936700000|2022-02-04 01:05:00|1088.1|1085.3|1085.7|1082.9|1088.1|1085.3|1085.05|1082.25|0
1643937000000|2022-02-04 01:10:00|1085.59|1082.79|1084.83|1082.03|1085.7|1082.9|1083.62|1080.82|0
1643937300000|2022-02-04 01:15:00|1084.82|1082.02|1082.64|1079.84|1086.13|1083.33|1082.21|1079.41|0
1643937600000|2022-02-04 01:20:00|1082.43|1079.63|1082.64|1079.84|1083.3|1080.5|1081.55|1078.75|0
1643937900000|2022-02-04 01:25:00|1082.86|1080.06|1083.95|1081.15|1084.6|1081.8|1081|1078.2|0
1643938200000|2022-02-04 01:30:00|1084.38|1081.58|1081.55|1078.75|1084.82|1082.02|1081.55|1078.75|0
1643938500000|2022-02-04 01:35:00|1081.77|1078.97|1079.69|1076.89|1082.64|1079.84|1079.59|1076.79|0
1643938800000|2022-02-04 01:40:00|1079.59|1076.79|1079.37|1076.57|1080.78|1077.98|1078.72|1075.92|0
1643939100000|2022-02-04 01:45:00|1079.59|1076.79|1078.6|1075.8|1079.59|1076.79|1075.89|1073.09|0
1643939400000|2022-02-04 01:50:00|1078.71|1075.91|1079.58|1076.78|1079.8|1077|1078.38|1075.58|0
1643939700000|2022-02-04 01:55:00|1079.47|1076.67|1078.38|1075.58|1080.02|1077.22|1078.06|1075.26|0
1643940000000|2022-02-04 02:00:00|1078.6|1075.8|1079.68|1076.88|1079.8|1077|1078.49|1075.69|0
1643940300000|2022-02-04 02:05:00|1079.58|1076.78|1081.97|1079.17|1082.19|1079.39|1079.46|1076.66|0
1643940600000|2022-02-04 02:10:00|1082.19|1079.39|1083.06|1080.26|1084.59|1081.79|1082.19|1079.39|0
1643940900000|2022-02-04 02:15:00|1082.95|1080.15|1085.46|1082.66|1085.67|1082.87|1082.84|1080.04|0
1643941200000|2022-02-04 02:20:00|1085.67|1082.87|1084.15|1081.35|1086.33|1083.53|1083.93|1081.13|0
1643941500000|2022-02-04 02:25:00|1084.03|1081.23|1085.34|1082.54|1085.45|1082.65|1083.71|1080.91|0
1643941800000|2022-02-04 02:30:00|1085.23|1082.43|1086.98|1084.18|1086.98|1084.18|1084.8|1082|0
1643942100000|2022-02-04 02:35:00|1086.76|1083.96|1085.88|1083.08|1086.76|1083.96|1085.23|1082.43|0
1643942400000|2022-02-04 02:40:00|1086.1|1083.3|1084.79|1081.99|1086.54|1083.74|1084.79|1081.99|0
1643942700000|2022-02-04 02:45:00|1085.01|1082.21|1085.01|1082.21|1085.01|1082.21|1084.36|1081.56|0
1643943000000|2022-02-04 02:50:00|1084.79|1081.99|1085.44|1082.64|1086.1|1083.3|1084.14|1081.34|0
1643943300000|2022-02-04 02:55:00|1085.33|1082.53|1083.91|1081.11|1085.33|1082.53|1083.91|1081.11|0
1643943600000|2022-02-04 03:00:00|1084.13|1081.33|1084.13|1081.33|1084.46|1081.66|1083.04|1080.24|0
1643943900000|2022-02-04 03:05:00|1084.35|1081.55|1085.54|1082.74|1085.98|1083.18|1084.35|1081.55|0
1643944200000|2022-02-04 03:10:00|1085.66|1082.86|1088.05|1085.25|1088.05|1085.25|1085.54|1082.74|0
1643944500000|2022-02-04 03:15:00|1087.62|1084.82|1087.4|1084.6|1088.27|1085.47|1086.96|1084.16|0
1643944800000|2022-02-04 03:20:00|1087.61|1084.81|1087.61|1084.81|1088.05|1085.25|1086.96|1084.16|0
1643945100000|2022-02-04 03:25:00|1087.5|1084.7|1086.74|1083.94|1087.61|1084.81|1086.08|1083.28|0
1643945400000|2022-02-04 03:30:00|1086.63|1083.83|1085.21|1082.41|1087.39|1084.59|1084.56|1081.76|0
1643945700000|2022-02-04 03:35:00|1085.31|1082.51|1086.52|1083.72|1086.74|1083.94|1085.21|1082.41|0
1643946000000|2022-02-04 03:40:00|1086.3|1083.5|1085.97|1083.17|1086.95|1084.15|1085.97|1083.17|0
1643946300000|2022-02-04 03:45:00|1086.08|1083.28|1086.3|1083.5|1087.17|1084.37|1086.08|1083.28|0
1643946600000|2022-02-04 03:50:00|1086.4|1083.6|1086.62|1083.82|1087.49|1084.69|1085.96|1083.16|0
1643946900000|2022-02-04 03:55:00|1086.51|1083.71|1086.83|1084.03|1087.38|1084.58|1086.51|1083.71|0
1643947200000|2022-02-04 04:00:00|1087.16|1084.36|1087.38|1084.58|1088.25|1085.45|1087.05|1084.25|0
1643947500000|2022-02-04 04:05:00|1087.48|1084.68|1086.72|1083.92|1087.6|1084.8|1086.51|1083.71|0
1643947800000|2022-02-04 04:10:00|1086.51|1083.71|1087.26|1084.46|1087.7|1084.9|1086.5|1083.7|0
1643948100000|2022-02-04 04:15:00|1087.38|1084.58|1087.81|1085.01|1088.25|1085.45|1087.38|1084.58|0
1643948400000|2022-02-04 04:20:00|1087.7|1084.9|1088.46|1085.66|1089.34|1086.54|1087.59|1084.79|0
1643948700000|2022-02-04 04:25:00|1088.25|1085.45|1088.68|1085.88|1089.55|1086.75|1088.25|1085.45|0
1643949000000|2022-02-04 04:30:00|1088.9|1086.1|1089.99|1087.19|1089.99|1087.19|1088.9|1086.1|0
1643949300000|2022-02-04 04:35:00|1090.21|1087.41|1089.99|1087.19|1091.3|1088.5|1089.55|1086.75|0
1643949600000|2022-02-04 04:40:00|1089.87|1087.07|1090.42|1087.62|1091.08|1088.28|1089.87|1087.07|0
1643949900000|2022-02-04 04:45:00|1089.98|1087.18|1090.64|1087.84|1091.08|1088.28|1089.87|1087.07|0
1643950200000|2022-02-04 04:50:00|1090.42|1087.62|1089.98|1087.18|1090.42|1087.62|1089.54|1086.74|0
1643950500000|2022-02-04 04:55:00|1090.2|1087.4|1091.29|1088.49|1091.29|1088.49|1089.54|1086.74|0
1643950800000|2022-02-04 05:00:00|1091.73|1088.93|1092.6|1089.8|1093.04|1090.24|1091.73|1088.93|0
1643951100000|2022-02-04 05:05:00|1092.82|1090.02|1092.38|1089.58|1093.69|1090.89|1092.16|1089.36|0
1643951400000|2022-02-04 05:10:00|1092.26|1089.46|1092.04|1089.24|1093.25|1090.45|1091.94|1089.14|0
1643951700000|2022-02-04 05:15:00|1091.94|1089.14|1093.68|1090.88|1095.21|1092.41|1091.94|1089.14|0
1643952000000|2022-02-04 05:20:00|1093.57|1090.77|1094.34|1091.54|1094.78|1091.98|1093.57|1090.77|0
1643952300000|2022-02-04 05:25:00|1094.56|1091.76|1093.24|1090.44|1095.21|1092.41|1092.59|1089.79|0
1643952600000|2022-02-04 05:30:00|1093.46|1090.66|1093.02|1090.22|1093.9|1091.1|1092.37|1089.57|0
1643952900000|2022-02-04 05:35:00|1093.24|1090.44|1093.46|1090.66|1093.68|1090.88|1091.93|1089.13|0
1643953200000|2022-02-04 05:40:00|1093.34|1090.54|1093.24|1090.44|1093.9|1091.1|1092.47|1089.67|0
1643953500000|2022-02-04 05:45:00|1093.02|1090.22|1093.24|1090.44|1093.24|1090.44|1092.15|1089.35|0
1643953800000|2022-02-04 05:50:00|1093.02|1090.22|1094.11|1091.31|1094.55|1091.75|1093.02|1090.22|0
1643954100000|2022-02-04 05:55:00|1094.21|1091.41|1095.42|1092.62|1095.86|1093.06|1094.21|1091.41|0
1643954400000|2022-02-04 06:00:00|1095.74|1092.94|1095.63|1092.83|1095.85|1093.05|1093.89|1091.09|0
1643954700000|2022-02-04 06:05:00|1095.42|1092.62|1096.29|1093.49|1096.29|1093.49|1095.42|1092.62|0
1643955000000|2022-02-04 06:10:00|1096.07|1093.27|1095.08|1092.28|1096.51|1093.71|1094.76|1091.96|0
1643955300000|2022-02-04 06:15:00|1094.98|1092.18|1095.85|1093.05|1095.85|1093.05|1094.54|1091.74|0
1643955600000|2022-02-04 06:20:00|1095.63|1092.83|1093.88|1091.08|1096.5|1093.7|1093.66|1090.86|0
1643955900000|2022-02-04 06:25:00|1093.77|1090.97|1093.88|1091.08|1094.97|1092.17|1093.11|1090.31|0
1643956200000|2022-02-04 06:30:00|1094.2|1091.4|1093.44|1090.64|1095.84|1093.04|1093.44|1090.64|0
1643956500000|2022-02-04 06:35:00|1093.33|1090.53|1093.98|1091.18|1094.75|1091.95|1093|1090.2|0
1643956800000|2022-02-04 06:40:00|1094.09|1091.29|1096.06|1093.26|1096.28|1093.48|1093.76|1090.96|0
1643957100000|2022-02-04 06:45:00|1096.16|1093.36|1095.84|1093.04|1096.49|1093.69|1095.51|1092.71|0
1643957400000|2022-02-04 06:50:00|1095.72|1092.92|1096.49|1093.69|1096.93|1094.13|1094.53|1091.73|0
1643957700000|2022-02-04 06:55:00|1096.71|1093.91|1095.62|1092.82|1096.93|1094.13|1095.18|1092.38|0
1643958000000|2022-02-04 07:00:00|1095.83|1093.03|1095.06|1092.26|1096.49|1093.69|1094.63|1091.83|0
1643958300000|2022-02-04 07:05:00|1094.96|1092.16|1097.36|1094.56|1097.58|1094.78|1094.52|1091.72|0
1643958600000|2022-02-04 07:10:00|1097.14|1094.34|1093.09|1090.29|1097.14|1094.34|1092.99|1090.19|0
1643958900000|2022-02-04 07:15:00|1092.99|1090.19|1090.58|1087.78|1093.86|1091.06|1090.15|1087.35|0
1643959200000|2022-02-04 07:20:00|1090.8|1088|1090.58|1087.78|1091.02|1088.22|1089.49|1086.69|0
1643959500000|2022-02-04 07:25:00|1090.8|1088|1090.41|1087.61|1091.89|1089.09|1089.71|1086.91|0
1643959800000|2022-02-04 07:30:00|1090.63|1087.83|1092.59|1089.79|1093.03|1090.23|1090.41|1087.61|0
1643960100000|2022-02-04 07:35:00|1092.48|1089.68|1088.07|1085.27|1092.59|1089.79|1087.85|1085.05|0
1643960400000|2022-02-04 07:40:00|1087.74|1084.94|1084.14|1081.34|1088.94|1086.14|1083.92|1081.12|0
1643960700000|2022-02-04 07:45:00|1083.92|1081.12|1086.1|1083.3|1086.97|1084.17|1083.92|1081.12|0
1643961000000|2022-02-04 07:50:00|1085.88|1083.08|1084.57|1081.77|1087.63|1084.83|1084.13|1081.33|0
1643961300000|2022-02-04 07:55:00|1084.79|1081.99|1085.66|1082.86|1086.97|1084.17|1083.14|1080.34|0
1643961600000|2022-02-04 08:00:00|1084.67|1081.87|1087.94|1085.14|1088.93|1086.13|1084.67|1081.87|0
1643961900000|2022-02-04 08:05:00|1087.86|1085.46|1087.86|1085.46|1090.48|1088.08|1085.67|1083.27|0
1643962200000|2022-02-04 08:10:00|1088.29|1085.89|1086.98|1084.58|1089.27|1086.87|1086.76|1084.36|0
1643962500000|2022-02-04 08:15:00|1087.2|1084.8|1089.27|1086.87|1091.79|1089.39|1086.54|1084.14|0
1643962800000|2022-02-04 08:20:00|1089.16|1086.76|1085.45|1083.05|1089.82|1087.42|1085.23|1082.83|0
1643963100000|2022-02-04 08:25:00|1085.55|1083.15|1080.87|1078.47|1085.67|1083.27|1080.32|1077.92|0
1643963400000|2022-02-04 08:30:00|1080.65|1078.25|1080.65|1078.25|1082.17|1079.77|1079.34|1076.94|0
1643963700000|2022-02-04 08:35:00|1080.43|1078.03|1079.44|1077.04|1080.86|1078.46|1078.46|1076.06|0
1643964000000|2022-02-04 08:40:00|1079.34|1076.94|1079.33|1076.93|1079.99|1077.59|1076.07|1073.67|0
1643964300000|2022-02-04 08:45:00|1079|1076.6|1075.63|1073.23|1079.33|1076.93|1074.97|1072.57|0
1643964600000|2022-02-04 08:50:00|1075.41|1073.01|1076.28|1073.88|1076.5|1074.1|1073.67|1071.27|0
1643964900000|2022-02-04 08:55:00|1076.38|1073.98|1078.46|1076.06|1079.55|1077.15|1076.38|1073.98|0
1643965200000|2022-02-04 09:00:00|1078.24|1075.84|1077.36|1074.96|1081.39|1078.99|1076.49|1074.09|0
1643965500000|2022-02-04 09:05:00|1077.8|1075.4|1075.4|1073|1078.67|1076.27|1075.18|1072.78|0
1643965800000|2022-02-04 09:10:00|1075.18|1072.78|1076.88|1074.48|1076.88|1074.48|1073.01|1070.61|0
1643966100000|2022-02-04 09:15:00|1077.31|1074.91|1075.79|1073.39|1079.06|1076.66|1074.92|1072.52|0
1643966400000|2022-02-04 09:20:00|1075.57|1073.17|1073.39|1070.99|1075.57|1073.17|1072.09|1069.69|0
1643966700000|2022-02-04 09:25:00|1073.61|1071.21|1075.57|1073.17|1077.31|1074.91|1071|1068.6|0
1643967000000|2022-02-04 09:30:00|1075.78|1073.38|1078.18|1075.78|1078.18|1075.78|1075.02|1072.62|0
1643967300000|2022-02-04 09:35:00|1078.28|1075.88|1078.61|1076.21|1080.14|1077.74|1077.31|1074.91|0
1643967600000|2022-02-04 09:40:00|1078.39|1075.99|1076.65|1074.25|1078.61|1076.21|1074.04|1071.64|0
1643967900000|2022-02-04 09:45:00|1076.87|1074.47|1076.87|1074.47|1078.61|1076.21|1076.87|1074.47|0
1643968200000|2022-02-04 09:50:00|1077.08|1074.68|1076.43|1074.03|1077.3|1074.9|1074.25|1071.85|0
1643968500000|2022-02-04 09:55:00|1076.21|1073.81|1072.73|1070.33|1076.21|1073.81|1072.29|1069.89|0
1643968800000|2022-02-04 10:00:00|1072.29|1069.89|1070.98|1068.58|1072.94|1070.54|1069.78|1067.38|0
1643969100000|2022-02-04 10:05:00|1070.77|1068.37|1067.07|1064.67|1070.77|1068.37|1066.2|1063.8|0
1643969400000|2022-02-04 10:10:00|1066.85|1064.45|1064.89|1062.49|1067.72|1065.32|1063.81|1061.41|0
1643969700000|2022-02-04 10:15:00|1064.68|1062.28|1062.5|1060.1|1065.11|1062.71|1061.85|1059.45|0
1643970000000|2022-02-04 10:20:00|1062.29|1059.89|1058.19|1055.79|1062.39|1059.99|1057.22|1054.82|0
1643970300000|2022-02-04 10:25:00|1058.09|1055.69|1058.74|1056.34|1061.77|1059.37|1058.09|1055.69|0
1643970600000|2022-02-04 10:30:00|1058.52|1056.12|1056.51|1054.11|1058.52|1056.12|1051.38|1048.98|0
1643970900000|2022-02-04 10:35:00|1057.26|1054.86|1055.96|1053.56|1058.67|1056.27|1055|1052.6|0
1643971200000|2022-02-04 10:40:00|1056.29|1053.89|1055.75|1053.35|1057.81|1055.41|1054.35|1051.95|0
1643971500000|2022-02-04 10:45:00|1055.21|1052.81|1053.91|1051.51|1057.04|1054.64|1051.85|1049.45|0
1643971800000|2022-02-04 10:50:00|1053.48|1051.08|1054.34|1051.94|1058.67|1056.27|1053.48|1051.08|0
1643972100000|2022-02-04 10:55:00|1055.64|1053.24|1057.15|1054.75|1058.02|1055.62|1050.88|1048.48|0
1643972400000|2022-02-04 11:00:00|1056.93|1054.53|1052.71|1050.31|1057.15|1054.75|1051.53|1049.13|0
1643972700000|2022-02-04 11:05:00|1051.53|1049.13|1047.21|1044.81|1053.69|1051.29|1046.13|1043.73|0
1643973000000|2022-02-04 11:10:00|1046.78|1044.38|1043.54|1041.14|1046.78|1044.38|1042.25|1039.85|0
1643973300000|2022-02-04 11:15:00|1042.9|1040.5|1043.48|1041.08|1045.27|1042.87|1041.39|1038.99|0
1643973600000|2022-02-04 11:20:00|1043.92|1041.52|1038.26|1035.86|1044.13|1041.73|1036.38|1033.98|0
1643973900000|2022-02-04 11:25:00|1038.69|1036.29|1045.62|1043.22|1047.35|1044.95|1038.69|1036.29|0
1643974200000|2022-02-04 11:30:00|1045.3|1042.9|1045.62|1043.22|1047.78|1045.38|1044.11|1041.71|0
1643974500000|2022-02-04 11:35:00|1045.51|1043.11|1049.5|1047.1|1050.47|1048.07|1043.47|1041.07|0
1643974800000|2022-02-04 11:40:00|1049.17|1046.77|1045.62|1043.22|1049.17|1046.77|1045.4|1043|0
1643975100000|2022-02-04 11:45:00|1045.51|1043.11|1041.31|1038.91|1045.62|1043.22|1040.23|1037.83|0
1643975400000|2022-02-04 11:50:00|1040.98|1038.58|1040.88|1038.48|1041.31|1038.91|1038.29|1035.89|0
1643975700000|2022-02-04 11:55:00|1041.09|1038.69|1035.5|1033.1|1041.52|1039.12|1035.5|1033.1|0
1643976000000|2022-02-04 12:00:00|1035.93|1033.53|1042.16|1039.76|1042.59|1040.19|1035.93|1033.53|0
1643976300000|2022-02-04 12:05:00|1042.38|1039.98|1042.81|1040.41|1043.67|1041.27|1039.58|1037.18|0
1643976600000|2022-02-04 12:10:00|1042.59|1040.19|1040.01|1037.61|1043.24|1040.84|1037.86|1035.46|0
1643976900000|2022-02-04 12:15:00|1039.89|1037.49|1042.59|1040.19|1042.8|1040.4|1038.5|1036.1|0
1643977200000|2022-02-04 12:20:00|1042.69|1040.29|1044.31|1041.91|1045.82|1043.42|1041.08|1038.68|0
1643977500000|2022-02-04 12:25:00|1044.52|1042.12|1047.86|1045.46|1047.97|1045.57|1044.31|1041.91|0
1643977800000|2022-02-04 12:30:00|1047.76|1045.36|1046.24|1043.84|1047.76|1045.36|1044.63|1042.23|0
1643978100000|2022-02-04 12:35:00|1046.68|1044.28|1048.5|1046.1|1048.83|1046.43|1046.24|1043.84|0
1643978400000|2022-02-04 12:40:00|1048.4|1046|1047.97|1045.57|1048.83|1046.43|1045.91|1043.51|0
1643978700000|2022-02-04 12:45:00|1048.07|1045.67|1055.09|1052.69|1055.52|1053.12|1048.07|1045.67|0
1643979000000|2022-02-04 12:50:00|1054.87|1052.47|1056.49|1054.09|1057.68|1055.28|1054.01|1051.61|0
1643979300000|2022-02-04 12:55:00|1056.6|1054.2|1056.6|1054.2|1059.19|1056.79|1055.73|1053.33|0
1643979600000|2022-02-04 13:00:00|1056.81|1054.41|1052.49|1050.09|1057.56|1055.16|1052.06|1049.66|0
1643979900000|2022-02-04 13:05:00|1052.38|1049.98|1052.59|1050.19|1053.89|1051.49|1051.19|1048.79|0
1643980200000|2022-02-04 13:10:00|1052.7|1050.3|1056.03|1053.63|1056.03|1053.63|1050.98|1048.58|0
1643980500000|2022-02-04 13:15:00|1055.82|1053.42|1047.7|1045.3|1056.14|1053.74|1047.7|1045.3|0
1643980800000|2022-02-04 13:20:00|1047.81|1045.41|1049.74|1047.34|1050.17|1047.77|1046.18|1043.78|0
1643981100000|2022-02-04 13:25:00|1049.2|1046.8|1049.09|1046.69|1053.52|1051.12|1048.55|1046.15|0
1643981400000|2022-02-04 13:30:00|1046.18|1043.78|1026.68|1024.28|1047.47|1045.07|1024.43|1022.03|0
1643981700000|2022-02-04 13:35:00|1026.36|1023.96|1036.97|1034.57|1037.94|1035.54|1024|1021.6|0
1643982000000|2022-02-04 13:40:00|1037.29|1034.89|1030.97|1028.57|1038.16|1035.76|1029.57|1027.17|0
1643982300000|2022-02-04 13:45:00|1031.5|1029.1|1035.91|1033.51|1038.5|1036.1|1031.4|1029|0
1643982600000|2022-02-04 13:50:00|1035.37|1032.97|1033.54|1031.14|1037.63|1035.23|1030.53|1028.13|0
1643982900000|2022-02-04 13:55:00|1033.11|1030.71|1028.17|1025.77|1034.72|1032.32|1028.06|1025.66|0
1643983200000|2022-02-04 14:00:00|1028.06|1025.66|1022.16|1019.76|1028.7|1026.3|1020.66|1018.26|0
1643983500000|2022-02-04 14:05:00|1021.94|1019.54|1028.6|1026.2|1029.67|1027.27|1021.73|1019.33|0
1643983800000|2022-02-04 14:10:00|1028.17|1025.77|1036.98|1034.58|1037.2|1034.8|1027.31|1024.91|0
1643984100000|2022-02-04 14:15:00|1037.63|1035.23|1040.31|1037.91|1042.8|1040.4|1036.33|1033.93|0
1643984400000|2022-02-04 14:20:00|1040.64|1038.24|1041.93|1039.53|1043.01|1040.61|1040.64|1038.24|0
1643984700000|2022-02-04 14:25:00|1042.58|1040.18|1044.52|1042.12|1048.4|1046|1042.58|1040.18|0
1643985000000|2022-02-04 14:30:00|1044.4|1042|1038.02|1035.62|1050.35|1047.95|1037.37|1034.97|0
1643985300000|2022-02-04 14:35:00|1038.34|1035.94|1039.1|1036.7|1042.33|1039.93|1033.92|1031.52|0
1643985600000|2022-02-04 14:40:00|1039.74|1037.34|1055.8|1053.4|1058.62|1056.22|1039.42|1037.02|0
1643985900000|2022-02-04 14:45:00|1055.37|1052.97|1053.2|1050.8|1059.49|1057.09|1050.71|1048.31|0
1643986200000|2022-02-04 14:50:00|1052.44|1050.04|1044.75|1042.35|1054.83|1052.43|1042.7|1040.3|0
1643986500000|2022-02-04 14:55:00|1045.73|1043.33|1049.76|1047.36|1052.79|1050.39|1045.22|1042.82|0
1643986800000|2022-02-04 15:00:00|1050.63|1048.23|1053.66|1051.26|1057.56|1055.16|1047.48|1045.08|0
1643987100000|2022-02-04 15:05:00|1053.87|1051.47|1050.19|1047.79|1057.13|1054.73|1050.19|1047.79|0
1643987400000|2022-02-04 15:10:00|1049.76|1047.36|1056.25|1053.85|1057.56|1055.16|1043.7|1041.3|0
1643987700000|2022-02-04 15:15:00|1055.6|1053.2|1060.59|1058.19|1064.28|1061.88|1055.6|1053.2|0
1643988000000|2022-02-04 15:20:00|1060.81|1058.41|1056.25|1053.85|1062.33|1059.93|1055.6|1053.2|0
1643988300000|2022-02-04 15:25:00|1055.82|1053.42|1041.54|1039.14|1059.5|1057.1|1041.54|1039.14|0
1643988600000|2022-02-04 15:30:00|1041.32|1038.92|1048.14|1045.74|1052.53|1050.13|1041.32|1038.92|0
1643988900000|2022-02-04 15:35:00|1047.71|1045.31|1038.44|1036.04|1048.14|1045.74|1033.93|1031.53|0
1643989200000|2022-02-04 15:40:00|1039.41|1037.01|1037.11|1034.71|1041.95|1039.55|1035.82|1033.42|0
1643989500000|2022-02-04 15:45:00|1036.68|1034.28|1032.43|1030.03|1036.68|1034.28|1028.89|1026.49|0
1643989800000|2022-02-04 15:50:00|1032.54|1030.14|1036.08|1033.68|1036.73|1034.33|1029.96|1027.56|0
1643990100000|2022-02-04 15:55:00|1036.3|1033.9|1033.07|1030.67|1038.66|1036.26|1032|1029.6|0
1643990400000|2022-02-04 16:00:00|1032.96|1030.56|1036.08|1033.68|1037.8|1035.4|1029.85|1027.45|0
1643990700000|2022-02-04 16:05:00|1036.3|1033.9|1033.07|1030.67|1037.8|1035.4|1032.1|1029.7|0
1643991000000|2022-02-04 16:10:00|1032.96|1030.56|1027.92|1025.52|1033.71|1031.31|1026.85|1024.45|0
1643991300000|2022-02-04 16:15:00|1027.49|1025.09|1033.07|1030.67|1033.93|1031.53|1025.77|1023.37|0
1643991600000|2022-02-04 16:20:00|1032.42|1030.02|1034.14|1031.74|1035.75|1033.35|1029.42|1027.02|0
1643991900000|2022-02-04 16:25:00|1034.24|1031.84|1041.88|1039.48|1045.54|1043.14|1034.24|1031.84|0
1643992200000|2022-02-04 16:30:00|1042.09|1039.69|1047.79|1045.39|1049.08|1046.68|1039.26|1036.86|0
1643992500000|2022-02-04 16:35:00|1048.54|1046.14|1049.83|1047.43|1053.29|1050.89|1048|1045.6|0
1643992800000|2022-02-04 16:40:00|1050.16|1047.76|1051.46|1049.06|1053.07|1050.67|1048.65|1046.25|0
1643993100000|2022-02-04 16:45:00|1051.89|1049.49|1052.45|1050.05|1059.28|1056.88|1051.24|1048.84|0
1643993400000|2022-02-04 16:50:00|1052.89|1050.49|1052.45|1050.05|1053.97|1051.57|1050.29|1047.89|0
1643993700000|2022-02-04 16:55:00|1052.67|1050.27|1049.96|1047.56|1059.37|1056.97|1049.96|1047.56|0
1643994000000|2022-02-04 17:00:00|1050.18|1047.78|1050.61|1048.21|1051.69|1049.29|1046.82|1044.42|0
1643994300000|2022-02-04 17:05:00|1050.82|1048.42|1051.69|1049.29|1052.87|1050.47|1046.72|1044.32|0
1643994600000|2022-02-04 17:10:00|1052.01|1049.61|1054.17|1051.77|1056.66|1054.26|1046.72|1044.32|0
1643994900000|2022-02-04 17:15:00|1054.28|1051.88|1054.06|1051.66|1057.31|1054.91|1052.11|1049.71|0
1643995200000|2022-02-04 17:20:00|1054.71|1052.31|1053.73|1051.33|1055.57|1053.17|1051.9|1049.5|0
1643995500000|2022-02-04 17:25:00|1053.84|1051.44|1055.24|1052.84|1057.74|1055.34|1052.98|1050.58|0
1643995800000|2022-02-04 17:30:00|1056|1053.6|1054.05|1051.65|1059.57|1057.17|1050.38|1047.98|0
1643996100000|2022-02-04 17:35:00|1053.84|1051.44|1058.6|1056.2|1058.6|1056.2|1052.32|1049.92|0
1643996400000|2022-02-04 17:40:00|1059.25|1056.85|1060.98|1058.58|1062.06|1059.66|1057.08|1054.68|0
1643996700000|2022-02-04 17:45:00|1060.33|1057.93|1062.06|1059.66|1062.06|1059.66|1058.38|1055.98|0
1643997000000|2022-02-04 17:50:00|1061.73|1059.33|1060.22|1057.82|1063.14|1060.74|1059.68|1057.28|0
1643997300000|2022-02-04 17:55:00|1061.09|1058.69|1063.69|1061.29|1064.45|1062.05|1058.7|1056.3|0
1643997600000|2022-02-04 18:00:00|1063.91|1061.51|1074.56|1072.16|1074.99|1072.59|1063.91|1061.51|0
1643997900000|2022-02-04 18:05:00|1074.77|1072.37|1076.25|1073.85|1078.27|1075.87|1073.25|1070.85|0
1643998200000|2022-02-04 18:10:00|1076.04|1073.64|1074.95|1072.55|1078|1075.6|1073.21|1070.81|0
1643998500000|2022-02-04 18:15:00|1075.16|1072.76|1072.99|1070.59|1076.03|1073.63|1071.46|1069.06|0
1643998800000|2022-02-04 18:20:00|1073.2|1070.8|1079.74|1077.34|1079.74|1077.34|1072.55|1070.15|0
1643999100000|2022-02-04 18:25:00|1079.3|1076.9|1074.29|1071.89|1079.3|1076.9|1072.55|1070.15|0
1643999400000|2022-02-04 18:30:00|1074.83|1072.43|1077.77|1075.37|1077.77|1075.37|1073.2|1070.8|0
1643999700000|2022-02-04 18:35:00|1077.55|1075.15|1075.15|1072.75|1077.99|1075.59|1073.2|1070.8|0
1644000000000|2022-02-04 18:40:00|1075.59|1073.19|1082.34|1079.94|1083.65|1081.25|1075.48|1073.08|0
1644000300000|2022-02-04 18:45:00|1082.78|1080.38|1080.25|1077.85|1082.78|1080.38|1076.24|1073.84|0
1644000600000|2022-02-04 18:50:00|1081.01|1078.61|1082.86|1080.46|1083.3|1080.9|1080.46|1078.06|0
1644000900000|2022-02-04 18:55:00|1082.75|1080.35|1082.64|1080.24|1083.3|1080.9|1079.7|1077.3|0
1644001200000|2022-02-04 19:00:00|1083.29|1080.89|1079.81|1077.41|1084.38|1081.98|1079.81|1077.41|0
1644001500000|2022-02-04 19:05:00|1079.59|1077.19|1080.68|1078.28|1081.55|1079.15|1078.39|1075.99|0
1644001800000|2022-02-04 19:10:00|1081.11|1078.71|1077.19|1074.79|1081.55|1079.15|1073.71|1071.31|0
1644002100000|2022-02-04 19:15:00|1076.97|1074.57|1071.97|1069.57|1078.06|1075.66|1071.97|1069.57|0
1644002400000|2022-02-04 19:20:00|1071.75|1069.35|1075.44|1073.04|1077.62|1075.22|1071.75|1069.35|0
1644002700000|2022-02-04 19:25:00|1075.66|1073.26|1077.18|1074.78|1079.58|1077.18|1075.01|1072.61|0
1644003000000|2022-02-04 19:30:00|1077.4|1075|1081.54|1079.14|1083.72|1081.32|1076.1|1073.7|0
1644003300000|2022-02-04 19:35:00|1081.42|1079.02|1084.81|1082.41|1086.66|1084.26|1081.42|1079.02|0
1644003600000|2022-02-04 19:40:00|1084.37|1081.97|1080.23|1077.83|1086.33|1083.93|1079.79|1077.39|0
1644003900000|2022-02-04 19:45:00|1080.66|1078.26|1080.01|1077.61|1081.53|1079.13|1077.83|1075.43|0
1644004200000|2022-02-04 19:50:00|1080.44|1078.04|1084.15|1081.75|1084.36|1081.96|1079.89|1077.49|0
1644004500000|2022-02-04 19:55:00|1083.93|1081.53|1086.54|1084.14|1086.54|1084.14|1083.71|1081.31|0
1644004800000|2022-02-04 20:00:00|1086.76|1084.36|1090.58|1088.18|1090.8|1088.4|1086.43|1084.03|0
1644005100000|2022-02-04 20:05:00|1090.8|1088.4|1092.66|1090.26|1093.43|1091.03|1088.62|1086.22|0
1644005400000|2022-02-04 20:10:00|1092.55|1090.15|1097.8|1095.4|1099.56|1097.16|1091.68|1089.28|0
1644005700000|2022-02-04 20:15:00|1098.02|1095.62|1090.58|1088.18|1098.68|1096.28|1090.58|1088.18|0
1644006000000|2022-02-04 20:20:00|1091.02|1088.62|1094.52|1092.12|1094.95|1092.55|1090.8|1088.4|0
1644006300000|2022-02-04 20:25:00|1094.95|1092.55|1092.11|1089.71|1096.71|1094.31|1090.36|1087.96|0
1644006600000|2022-02-04 20:30:00|1092.76|1090.36|1096.92|1094.52|1097.8|1095.4|1091.45|1089.05|0
1644006900000|2022-02-04 20:35:00|1096.59|1094.19|1090.79|1088.39|1096.59|1094.19|1090.79|1088.39|0
1644007200000|2022-02-04 20:40:00|1090.89|1088.49|1082.48|1080.08|1091.23|1088.83|1082.27|1079.87|0
1644007500000|2022-02-04 20:45:00|1083.24|1080.84|1079.03|1076.63|1084.23|1081.83|1074.19|1071.79|0
1644007800000|2022-02-04 20:50:00|1078.48|1076.08|1077.59|1075.19|1082.74|1080.34|1073.02|1070.62|0
1644008100000|2022-02-04 20:55:00|1076.94|1074.54|1064.97|1062.57|1076.94|1074.54|1064.97|1062.57|0
1644008400000|2022-02-04 21:00:00|1064.1|1061.7|1060.59|1058.19|1068.4|1066|1060.37|1057.97|0
1644008700000|2022-02-04 21:05:00|1061.02|1058.62|1059.72|1057.32|1062.11|1059.71|1058.42|1056.02|0
1644009000000|2022-02-04 21:10:00|1059.94|1057.54|1062.32|1059.92|1062.32|1059.92|1057.98|1055.58|0
1644221100000|2022-02-07 08:05:00|1070.95|1068.55|1066.92|1064.52|1072.26|1069.86|1065.08|1062.68|0
1644221400000|2022-02-07 08:10:00|1067.25|1064.85|1065.4|1063|1071.6|1069.2|1065.29|1062.89|0
1644221700000|2022-02-07 08:15:00|1065.29|1062.89|1056.61|1054.21|1065.73|1063.33|1056.28|1053.88|0
1644222000000|2022-02-07 08:20:00|1056.39|1053.99|1052.16|1049.76|1058.12|1055.72|1052.16|1049.76|0
1644222300000|2022-02-07 08:25:00|1052.49|1050.09|1051.94|1049.54|1055.3|1052.9|1050.32|1047.92|0
1644222600000|2022-02-07 08:30:00|1051.83|1049.43|1051.4|1049|1054|1051.6|1049.89|1047.49|0
1644222900000|2022-02-07 08:35:00|1050.97|1048.57|1055.73|1053.33|1057.24|1054.84|1049.99|1047.59|0
1644223200000|2022-02-07 08:40:00|1055.29|1052.89|1055.83|1053.43|1057.46|1055.06|1055.29|1052.89|0
1644223500000|2022-02-07 08:45:00|1055.51|1053.11|1058.97|1056.57|1059.84|1057.44|1055.51|1053.11|0
1644223800000|2022-02-07 08:50:00|1058.86|1056.46|1063.09|1060.69|1063.09|1060.69|1058.75|1056.35|0
1644224100000|2022-02-07 08:55:00|1063.31|1060.91|1061.14|1058.74|1063.41|1061.01|1060.27|1057.87|0
1644224400000|2022-02-07 09:00:00|1061.24|1058.84|1063.95|1061.55|1066.45|1064.05|1059.62|1057.22|0
1644224700000|2022-02-07 09:05:00|1064.06|1061.66|1062.22|1059.82|1065.47|1063.07|1062.22|1059.82|0
1644225000000|2022-02-07 09:10:00|1061.89|1059.49|1061.35|1058.95|1063.08|1060.68|1057.23|1054.83|0
1644225300000|2022-02-07 09:15:00|1062.22|1059.82|1059.39|1056.99|1063.73|1061.33|1059.18|1056.78|0
1644225600000|2022-02-07 09:20:00|1059.18|1056.78|1057.88|1055.48|1061.78|1059.38|1057.88|1055.48|0
1644225900000|2022-02-07 09:25:00|1057.98|1055.58|1059.71|1057.31|1060.36|1057.96|1057.33|1054.93|0
1644226200000|2022-02-07 09:30:00|1060.26|1057.86|1057.87|1055.47|1061.66|1059.26|1057.65|1055.25|0
1644226500000|2022-02-07 09:35:00|1057.76|1055.36|1057.11|1054.71|1059.82|1057.42|1055.92|1053.52|0
1644226800000|2022-02-07 09:40:00|1057.44|1055.04|1055.48|1053.08|1057.65|1055.25|1055.05|1052.65|0
1644227100000|2022-02-07 09:45:00|1055.7|1053.3|1052.24|1049.84|1056.78|1054.38|1052.24|1049.84|0
1644227400000|2022-02-07 09:50:00|1051.8|1049.4|1055.15|1052.75|1055.7|1053.3|1050.51|1048.11|0
1644227700000|2022-02-07 09:55:00|1055.05|1052.65|1057.32|1054.92|1058.95|1056.55|1055.05|1052.65|0
1644228000000|2022-02-07 10:00:00|1057.43|1055.03|1059.26|1056.86|1060.9|1058.5|1057.43|1055.03|0
1644228300000|2022-02-07 10:05:00|1059.48|1057.08|1058.18|1055.78|1060.03|1057.63|1057.43|1055.03|0
1644228600000|2022-02-07 10:10:00|1058.07|1055.67|1060.78|1058.38|1060.89|1058.49|1057.31|1054.91|0
1644228900000|2022-02-07 10:15:00|1060.67|1058.27|1059.15|1056.75|1061.11|1058.71|1059.15|1056.75|0
1644229200000|2022-02-07 10:20:00|1058.94|1056.54|1058.07|1055.67|1059.59|1057.19|1057.64|1055.24|0
1644229500000|2022-02-07 10:25:00|1058.29|1055.89|1059.15|1056.75|1061.1|1058.7|1057.52|1055.12|0
1644229800000|2022-02-07 10:30:00|1059.04|1056.64|1057.63|1055.23|1060.34|1057.94|1057.2|1054.8|0
1644230100000|2022-02-07 10:35:00|1057.42|1055.02|1057.95|1055.55|1059.58|1057.18|1055.68|1053.28|0
1644230400000|2022-02-07 10:40:00|1057.85|1055.45|1060.23|1057.83|1060.23|1057.83|1056.98|1054.58|0
1644230700000|2022-02-07 10:45:00|1060.33|1057.93|1060.44|1058.04|1062.83|1060.43|1059.8|1057.4|0
1644231000000|2022-02-07 10:50:00|1060.66|1058.26|1058.93|1056.53|1060.66|1058.26|1058.71|1056.31|0
1644231300000|2022-02-07 10:55:00|1058.71|1056.31|1056.11|1053.71|1058.92|1056.52|1055.24|1052.84|0
1644231600000|2022-02-07 11:00:00|1055.89|1053.49|1055.67|1053.27|1057.41|1055.01|1055.02|1052.62|0
1644231900000|2022-02-07 11:05:00|1055.89|1053.49|1055.89|1053.49|1056.75|1054.35|1053.29|1050.89|0
1644232200000|2022-02-07 11:10:00|1055.67|1053.27|1057.29|1054.89|1059.13|1056.73|1054.69|1052.29|0
1644232500000|2022-02-07 11:15:00|1057.07|1054.67|1058.05|1055.65|1059.57|1057.17|1056.97|1054.57|0
1644232800000|2022-02-07 11:20:00|1058.27|1055.87|1059.78|1057.38|1060.97|1058.57|1057.83|1055.43|0
1644233100000|2022-02-07 11:25:00|1059.88|1057.48|1060.75|1058.35|1062.6|1060.2|1059.78|1057.38|0
1644233400000|2022-02-07 11:30:00|1060.86|1058.46|1062.48|1060.08|1063.47|1061.07|1060.86|1058.46|0
1644233700000|2022-02-07 11:35:00|1063.46|1061.06|1062.81|1060.41|1065.42|1063.02|1062.27|1059.87|0
1644234000000|2022-02-07 11:40:00|1062.7|1060.3|1060.21|1057.81|1062.7|1060.3|1059.56|1057.16|0
1644234300000|2022-02-07 11:45:00|1059.99|1057.59|1060.42|1058.02|1061.51|1059.11|1058.9|1056.5|0
1644234600000|2022-02-07 11:50:00|1060.64|1058.24|1061.07|1058.67|1061.72|1059.32|1059.34|1056.94|0
1644234900000|2022-02-07 11:55:00|1060.52|1058.12|1062.15|1059.75|1064.21|1061.81|1059.66|1057.26|0
1644235200000|2022-02-07 12:00:00|1062.04|1059.64|1066.49|1064.09|1066.93|1064.53|1062.04|1059.64|0
1644235500000|2022-02-07 12:05:00|1066.71|1064.31|1068.01|1065.61|1068.55|1066.15|1066.49|1064.09|0
1644235800000|2022-02-07 12:10:00|1067.79|1065.39|1071.7|1069.3|1071.92|1069.52|1067.79|1065.39|0
1644236100000|2022-02-07 12:15:00|1071.49|1069.09|1071.05|1068.65|1074.31|1071.91|1071.05|1068.65|0
1644236400000|2022-02-07 12:20:00|1071.27|1068.87|1069.31|1066.91|1071.37|1068.97|1069.09|1066.69|0
1644236700000|2022-02-07 12:25:00|1069.2|1066.8|1068.87|1066.47|1069.31|1066.91|1067.35|1064.95|0
1644237000000|2022-02-07 12:30:00|1069.09|1066.69|1069.31|1066.91|1070.61|1068.21|1068.44|1066.04|0
1644237300000|2022-02-07 12:35:00|1069.09|1066.69|1069.52|1067.12|1070.17|1067.77|1068.65|1066.25|0
1644237600000|2022-02-07 12:40:00|1069.74|1067.34|1070.61|1068.21|1070.83|1068.43|1069.52|1067.12|0
1644237900000|2022-02-07 12:45:00|1070.39|1067.99|1073|1070.6|1073.65|1071.25|1069.95|1067.55|0
1644238200000|2022-02-07 12:50:00|1073.21|1070.81|1072.56|1070.16|1075.28|1072.88|1072.34|1069.94|0
1644238500000|2022-02-07 12:55:00|1072.34|1069.94|1072.56|1070.16|1075.39|1072.99|1072.34|1069.94|0
1644238800000|2022-02-07 13:00:00|1072.34|1069.94|1076.26|1073.86|1076.26|1073.86|1071.47|1069.07|0
1644239100000|2022-02-07 13:05:00|1076.14|1073.74|1077.56|1075.16|1079.3|1076.9|1074.73|1072.33|0
1644239400000|2022-02-07 13:10:00|1077.34|1074.94|1077.56|1075.16|1079.74|1077.34|1077.12|1074.72|0
1644239700000|2022-02-07 13:15:00|1077.34|1074.94|1076.9|1074.5|1077.78|1075.38|1076.69|1074.29|0
1644240000000|2022-02-07 13:20:00|1077.12|1074.72|1076.56|1074.16|1080.6|1078.2|1075.91|1073.51|0
1644240300000|2022-02-07 13:25:00|1076.78|1074.38|1075.47|1073.07|1077.22|1074.82|1074.82|1072.42|0
1644240600000|2022-02-07 13:30:00|1075.25|1072.85|1071.33|1068.93|1075.36|1072.96|1071.33|1068.93|0
1644240900000|2022-02-07 13:35:00|1071.55|1069.15|1071.98|1069.58|1072.64|1070.24|1070.24|1067.84|0
1644241200000|2022-02-07 13:40:00|1071.87|1069.47|1072.09|1069.69|1073.29|1070.89|1070.68|1068.28|0
1644241500000|2022-02-07 13:45:00|1072.2|1069.8|1073.5|1071.1|1074.16|1071.76|1070.89|1068.49|0
1644241800000|2022-02-07 13:50:00|1073.72|1071.32|1071.98|1069.58|1073.94|1071.54|1071.76|1069.36|0
1644242100000|2022-02-07 13:55:00|1072.2|1069.8|1074.37|1071.97|1075.03|1072.63|1071.98|1069.58|0
1644242400000|2022-02-07 14:00:00|1074.59|1072.19|1073.82|1071.42|1074.81|1072.41|1073.5|1071.1|0
1644242700000|2022-02-07 14:05:00|1073.93|1071.53|1075.24|1072.84|1075.24|1072.84|1072.63|1070.23|0
1644243000000|2022-02-07 14:10:00|1075.02|1072.62|1071.75|1069.35|1075.68|1073.28|1071.75|1069.35|0
1644243300000|2022-02-07 14:15:00|1071.54|1069.14|1069.68|1067.28|1071.54|1069.14|1068.27|1065.87|0
1644243600000|2022-02-07 14:20:00|1069.57|1067.17|1072.29|1069.89|1072.62|1070.22|1068.92|1066.52|0
1644243900000|2022-02-07 14:25:00|1071.97|1069.57|1071.75|1069.35|1073.16|1070.76|1070.44|1068.04|0
1644244200000|2022-02-07 14:30:00|1073.93|1071.53|1060.81|1058.41|1073.93|1071.53|1059.51|1057.11|0
1644244500000|2022-02-07 14:35:00|1061.03|1058.63|1069.08|1066.68|1071.26|1068.86|1061.03|1058.63|0
1644244800000|2022-02-07 14:40:00|1068.21|1065.81|1069.3|1066.9|1073.11|1070.71|1066.14|1063.74|0
1644245100000|2022-02-07 14:45:00|1069.95|1067.55|1064.72|1062.32|1072.13|1069.73|1062.98|1060.58|0
1644245400000|2022-02-07 14:50:00|1064.5|1062.1|1076.27|1073.87|1076.93|1074.53|1064.5|1062.1|0
1644245700000|2022-02-07 14:55:00|1076.49|1074.09|1074.74|1072.34|1078.02|1075.62|1067.33|1064.93|0
1644246000000|2022-02-07 15:00:00|1074.09|1071.69|1069.62|1067.22|1076.31|1073.91|1067.87|1065.47|0
1644246300000|2022-02-07 15:05:00|1069.83|1067.43|1072.23|1069.83|1076.38|1073.98|1069.62|1067.22|0
1644246600000|2022-02-07 15:10:00|1072.02|1069.62|1061.98|1059.58|1073.76|1071.36|1061.98|1059.58|0
1644246900000|2022-02-07 15:15:00|1062.42|1060.02|1061.55|1059.15|1065.69|1063.29|1060.68|1058.28|0
1644247200000|2022-02-07 15:20:00|1061.87|1059.47|1069.62|1067.22|1071.59|1069.19|1060.02|1057.62|0
1644247500000|2022-02-07 15:25:00|1069.4|1067|1071.15|1068.75|1073.77|1071.37|1068.31|1065.91|0
1644247800000|2022-02-07 15:30:00|1071.37|1068.97|1079.9|1077.5|1080.34|1077.94|1068.53|1066.13|0
1644248100000|2022-02-07 15:35:00|1079.68|1077.28|1075.23|1072.83|1080.18|1077.78|1075.02|1072.62|0
1644248400000|2022-02-07 15:40:00|1075.56|1073.16|1069.11|1066.71|1075.89|1073.49|1066.49|1064.09|0
1644248700000|2022-02-07 15:45:00|1069.33|1066.93|1068.89|1066.49|1072.06|1069.66|1068.02|1065.62|0
1644249000000|2022-02-07 15:50:00|1068.67|1066.27|1069.76|1067.36|1072.61|1070.21|1066.49|1064.09|0
1644249300000|2022-02-07 15:55:00|1068.89|1066.49|1070.85|1068.45|1071.95|1069.55|1068.02|1065.62|0
1644249600000|2022-02-07 16:00:00|1070.42|1068.02|1067.36|1064.96|1073.26|1070.86|1064.96|1062.56|0
1644249900000|2022-02-07 16:05:00|1067.14|1064.74|1062.34|1059.94|1069.32|1066.92|1061.25|1058.85|0
1644250200000|2022-02-07 16:10:00|1062.56|1060.16|1066.26|1063.86|1067.14|1064.74|1062.56|1060.16|0
1644250500000|2022-02-07 16:15:00|1066.04|1063.64|1064.33|1061.93|1066.04|1063.64|1061.17|1058.77|0
1644250800000|2022-02-07 16:20:00|1064.44|1062.04|1063.13|1060.73|1065.54|1063.14|1061.39|1058.99|0
1644251100000|2022-02-07 16:25:00|1064.44|1062.04|1066|1063.6|1070.11|1067.71|1064.44|1062.04|0
1644251400000|2022-02-07 16:30:00|1066.87|1064.47|1061.64|1059.24|1066.87|1064.47|1060.77|1058.37|0
1644251700000|2022-02-07 16:35:00|1061.86|1059.46|1054.02|1051.62|1062.94|1060.54|1053.15|1050.75|0
1644252000000|2022-02-07 16:40:00|1054.24|1051.84|1049.68|1047.28|1055.54|1053.14|1049.02|1046.62|0
1644252300000|2022-02-07 16:45:00|1049.89|1047.49|1054.02|1051.62|1054.23|1051.83|1049.68|1047.28|0
1644252600000|2022-02-07 16:50:00|1053.8|1051.4|1053.8|1051.4|1055.54|1053.14|1051.41|1049.01|0
1644252900000|2022-02-07 16:55:00|1053.47|1051.07|1058.79|1056.39|1059.66|1057.26|1052.93|1050.53|0
1644253200000|2022-02-07 17:00:00|1058.46|1056.06|1057.71|1055.31|1059.23|1056.83|1053.36|1050.96|0
1644253500000|2022-02-07 17:05:00|1057.92|1055.52|1051.62|1049.22|1057.92|1055.52|1051.62|1049.22|0
1644253800000|2022-02-07 17:10:00|1051.84|1049.44|1053.36|1050.96|1054.88|1052.48|1051.4|1049|0
1644254100000|2022-02-07 17:15:00|1053.14|1050.74|1055.09|1052.69|1057.05|1054.65|1052.27|1049.87|0
1644254400000|2022-02-07 17:20:00|1054.88|1052.48|1057.48|1055.08|1058.35|1055.95|1054.22|1051.82|0
1644254700000|2022-02-07 17:25:00|1057.26|1054.86|1051.4|1049|1057.92|1055.52|1050.75|1048.35|0
1644255000000|2022-02-07 17:30:00|1051.18|1048.78|1053.57|1051.17|1054.65|1052.25|1047.71|1045.31|0
1644255300000|2022-02-07 17:35:00|1053.45|1051.05|1048.79|1046.39|1055.09|1052.69|1046.41|1044.01|0
1644255600000|2022-02-07 17:40:00|1049.22|1046.82|1053.13|1050.73|1054|1051.6|1049.22|1046.82|0
1644255900000|2022-02-07 17:45:00|1052.91|1050.51|1055.73|1053.33|1057.26|1054.86|1052.04|1049.64|0
1644256200000|2022-02-07 17:50:00|1055.52|1053.12|1054.21|1051.81|1057.04|1054.64|1053.78|1051.38|0
1644256500000|2022-02-07 17:55:00|1054.43|1052.03|1054.43|1052.03|1056.38|1053.98|1053.12|1050.72|0
1644256800000|2022-02-07 18:00:00|1053.99|1051.59|1058.55|1056.15|1060.95|1058.55|1052.69|1050.29|0
1644257100000|2022-02-07 18:05:00|1058.34|1055.94|1062.25|1059.85|1062.69|1060.29|1057.68|1055.28|0
1644257400000|2022-02-07 18:10:00|1062.47|1060.07|1065.3|1062.9|1066.82|1064.42|1061.16|1058.76|0
1644257700000|2022-02-07 18:15:00|1065.08|1062.68|1062.9|1060.5|1065.3|1062.9|1061.59|1059.19|0
1644258000000|2022-02-07 18:20:00|1063|1060.6|1063|1060.6|1065.73|1063.33|1062.03|1059.63|0
1644258300000|2022-02-07 18:25:00|1063.11|1060.71|1065.83|1063.43|1067.03|1064.63|1062.03|1059.63|0
1644258600000|2022-02-07 18:30:00|1065.94|1063.54|1066.38|1063.98|1068.78|1066.38|1065.72|1063.32|0
1644258900000|2022-02-07 18:35:00|1066.6|1064.2|1068.34|1065.94|1068.77|1066.37|1065.94|1063.54|0
1644259200000|2022-02-07 18:40:00|1068.12|1065.72|1067.68|1065.28|1069.64|1067.24|1067.25|1064.85|0
1644259500000|2022-02-07 18:45:00|1067.9|1065.5|1063.54|1061.14|1068.99|1066.59|1063.32|1060.92|0
1644259800000|2022-02-07 18:50:00|1063.76|1061.36|1064.85|1062.45|1066.59|1064.19|1062.67|1060.27|0
1644260100000|2022-02-07 18:55:00|1065.28|1062.88|1069.64|1067.24|1071.16|1068.76|1065.06|1062.66|0
1644260400000|2022-02-07 19:00:00|1069.2|1066.8|1068.98|1066.58|1070.07|1067.67|1067.24|1064.84|0
1644260700000|2022-02-07 19:05:00|1070.6|1068.2|1064.26|1061.86|1070.6|1068.2|1064.04|1061.64|0
1644261000000|2022-02-07 19:10:00|1064.48|1062.08|1065.13|1062.73|1066.87|1064.47|1064.48|1062.08|0
1644261300000|2022-02-07 19:15:00|1064.47|1062.07|1068.4|1066|1070.36|1067.96|1064.47|1062.07|0
1644261600000|2022-02-07 19:20:00|1067.96|1065.56|1067.09|1064.69|1069.71|1067.31|1065.78|1063.38|0
1644261900000|2022-02-07 19:25:00|1066.87|1064.47|1074.51|1072.11|1074.51|1072.11|1066.43|1064.03|0
1644262200000|2022-02-07 19:30:00|1074.83|1072.43|1074.51|1072.11|1075.6|1073.2|1072.54|1070.14|0
1644262500000|2022-02-07 19:35:00|1074.73|1072.33|1073.63|1071.23|1076.69|1074.29|1072.54|1070.14|0
1644262800000|2022-02-07 19:40:00|1073.19|1070.79|1077.09|1074.69|1077.75|1075.35|1072.76|1070.36|0
1644263100000|2022-02-07 19:45:00|1077.31|1074.91|1074.25|1071.85|1077.97|1075.57|1073.59|1071.19|0
1644263400000|2022-02-07 19:50:00|1074.03|1071.63|1074.03|1071.63|1074.69|1072.29|1072.06|1069.66|0
1644263700000|2022-02-07 19:55:00|1074.25|1071.85|1073.15|1070.75|1075.66|1073.26|1072.5|1070.1|0
1644264000000|2022-02-07 20:00:00|1072.94|1070.54|1076.21|1073.81|1076.43|1074.03|1069.66|1067.26|0
1644264300000|2022-02-07 20:05:00|1076.43|1074.03|1075.05|1072.65|1077.3|1074.9|1071.33|1068.93|0
1644264600000|2022-02-07 20:10:00|1074.83|1072.43|1081.62|1079.22|1081.62|1079.22|1073.96|1071.56|0
1644264900000|2022-02-07 20:15:00|1081.4|1079|1077.24|1074.84|1081.84|1079.44|1077.24|1074.84|0
1644265200000|2022-02-07 20:20:00|1077.02|1074.62|1072.42|1070.02|1077.45|1075.05|1071.43|1069.03|0
1644265500000|2022-02-07 20:25:00|1072.64|1070.24|1064.99|1062.59|1074.17|1071.77|1063.9|1061.5|0
1644265800000|2022-02-07 20:30:00|1065.87|1063.47|1064.77|1062.37|1068.7|1066.3|1063.25|1060.85|0
1644266100000|2022-02-07 20:35:00|1064.99|1062.59|1055.62|1053.22|1066.74|1064.34|1054.75|1052.35|0
1644266400000|2022-02-07 20:40:00|1054.97|1052.57|1051.88|1049.48|1056.01|1053.61|1051.29|1048.89|0
1644266700000|2022-02-07 20:45:00|1050.35|1047.95|1047.96|1045.56|1051|1048.6|1046.22|1043.82|0
1644267000000|2022-02-07 20:50:00|1047.52|1045.12|1038.19|1035.79|1054.7|1052.3|1037.97|1035.57|0
1644267300000|2022-02-07 20:55:00|1039.05|1036.65|1049.88|1047.48|1050.09|1047.69|1035.84|1033.44|0
1644267600000|2022-02-07 21:00:00|1051.4|1049|1053.7|1051.3|1054.44|1052.04|1050.87|1048.47|0
1644267900000|2022-02-07 21:05:00|1053.48|1051.08|1053.04|1050.64|1055|1052.6|1052.83|1050.43|0
1644268200000|2022-02-07 21:10:00|1053.36|1050.96|1054.78|1052.38|1055.65|1053.25|1053.26|1050.86|0
1644268500000|2022-02-07 21:15:00|1054.76|1051.96|1054.54|1051.74|1055.63|1052.83|1053.89|1051.09|0
1644268800000|2022-02-07 21:20:00|1054.76|1051.96|1054.76|1051.96|1054.98|1052.18|1054.32|1051.52|0
1644269100000|2022-02-07 21:25:00|1054.98|1052.18|1056.06|1053.26|1056.17|1053.37|1054.76|1051.96|0
1644269400000|2022-02-07 21:30:00|1055.95|1053.15|1056.06|1053.26|1056.06|1053.26|1055.19|1052.39|0
1644269700000|2022-02-07 21:35:00|1055.84|1053.04|1055.84|1053.04|1056.5|1053.7|1055.84|1053.04|0
1644270000000|2022-02-07 21:40:00|1056.06|1053.26|1055.19|1052.39|1056.06|1053.26|1054.97|1052.17|0
1644270300000|2022-02-07 21:45:00|1054.97|1052.17|1055.19|1052.39|1055.19|1052.39|1054.32|1051.52|0
1644270600000|2022-02-07 21:50:00|1055.4|1052.6|1056.71|1053.91|1056.71|1053.91|1054.97|1052.17|0
1644270900000|2022-02-07 21:55:00|1056.49|1053.69|1055.94|1053.14|1056.49|1053.69|1055.4|1052.6|0
1644271200000|2022-02-07 22:00:00|1055.45|1052.65|1055.99|1053.19|1056.3|1053.5|1055.45|1052.65|0
1644271500000|2022-02-07 22:05:00|1056.3|1053.5|1055.95|1053.15|1056.3|1053.5|1055.8|1053|0
1644271800000|2022-02-07 22:10:00|1055.83|1053.03|1056.05|1053.25|1056.08|1053.28|1055.83|1053.03|0
1644272100000|2022-02-07 22:15:00|1055.89|1053.09|1055.57|1052.77|1055.89|1053.09|1055.57|1052.77|0
1644272400000|2022-02-07 22:20:00|1055.83|1053.03|1056.08|1053.28|1056.43|1053.63|1055.83|1053.03|0
1644272700000|2022-02-07 22:25:00|1055.98|1053.18|1055.73|1052.93|1056.21|1053.41|1055.73|1052.93|0
1644273000000|2022-02-07 22:30:00|1055.63|1052.83|1056.14|1053.34|1056.14|1053.34|1055.63|1052.83|0
1644273300000|2022-02-07 22:35:00|1056.01|1053.21|1056.26|1053.46|1056.33|1053.53|1056.01|1053.21|0
1644273600000|2022-02-07 22:40:00|1056.2|1053.4|1056.54|1053.74|1056.54|1053.74|1056.2|1053.4|0
1644273900000|2022-02-07 22:45:00|1056.64|1053.84|1056.73|1053.93|1056.92|1054.12|1056.54|1053.74|0
1644274200000|2022-02-07 22:50:00|1056.67|1053.87|1056.63|1053.83|1056.67|1053.87|1056.57|1053.77|0
1644274500000|2022-02-07 22:55:00|1056.6|1053.8|1056.6|1053.8|1056.63|1053.83|1056.54|1053.74|0
1644274800000|2022-02-07 23:00:00|1055.7|1052.9|1055.48|1052.68|1056.79|1053.99|1054.29|1051.49|0
1644275100000|2022-02-07 23:05:00|1055.38|1052.58|1054.29|1051.49|1055.59|1052.79|1053.64|1050.84|0
1644275400000|2022-02-07 23:10:00|1054.72|1051.92|1055.59|1052.79|1055.59|1052.79|1054.29|1051.49|0
1644275700000|2022-02-07 23:15:00|1055.37|1052.57|1056.24|1053.44|1056.35|1053.55|1055.15|1052.35|0
1644276000000|2022-02-07 23:20:00|1056.89|1054.09|1058.08|1055.28|1058.63|1055.83|1055.69|1052.89|0
1644276300000|2022-02-07 23:25:00|1057.98|1055.18|1057.33|1054.53|1058.2|1055.4|1057|1054.2|0
1644276600000|2022-02-07 23:30:00|1057.76|1054.96|1056.24|1053.44|1058.41|1055.61|1056.24|1053.44|0
1644276900000|2022-02-07 23:35:00|1056.02|1053.22|1056.45|1053.65|1057.1|1054.3|1055.8|1053|0
1644277200000|2022-02-07 23:40:00|1056.67|1053.87|1056.88|1054.08|1057.32|1054.52|1056.01|1053.21|0
1644277500000|2022-02-07 23:45:00|1056.99|1054.19|1057.64|1054.84|1058.19|1055.39|1056.55|1053.75|0
1644277800000|2022-02-07 23:50:00|1057.54|1054.74|1056.88|1054.08|1057.86|1055.06|1056.66|1053.86|0
1644278100000|2022-02-07 23:55:00|1056.66|1053.86|1058.19|1055.39|1058.51|1055.71|1056.33|1053.53|0
1644278400000|2022-02-08 00:00:00|1058.51|1055.71|1058.62|1055.82|1059.93|1057.13|1058.18|1055.38|0
1644278700000|2022-02-08 00:05:00|1058.84|1056.04|1057.53|1054.73|1058.84|1056.04|1057.31|1054.51|0
1644279000000|2022-02-08 00:10:00|1057.75|1054.95|1056.87|1054.07|1057.96|1055.16|1056.54|1053.74|0
1644279300000|2022-02-08 00:15:00|1057.09|1054.29|1058.18|1055.38|1058.61|1055.81|1056.87|1054.07|0
1644279600000|2022-02-08 00:20:00|1058.28|1055.48|1054.04|1051.24|1058.4|1055.6|1053.61|1050.81|0
1644279900000|2022-02-08 00:25:00|1053.82|1051.02|1054.69|1051.89|1055.56|1052.76|1053.82|1051.02|0
1644280200000|2022-02-08 00:30:00|1055.13|1052.33|1056|1053.2|1056.43|1053.63|1055.13|1052.33|0
1644280500000|2022-02-08 00:35:00|1056.21|1053.41|1055.56|1052.76|1056.65|1053.85|1054.36|1051.56|0
1644280800000|2022-02-08 00:40:00|1055.45|1052.65|1056.21|1053.41|1056.21|1053.41|1055.12|1052.32|0
1644281100000|2022-02-08 00:45:00|1056.1|1053.3|1057.73|1054.93|1057.95|1055.15|1055.44|1052.64|0
1644281400000|2022-02-08 00:50:00|1057.84|1055.04|1056.42|1053.62|1057.84|1055.04|1056.21|1053.41|0
1644281700000|2022-02-08 00:55:00|1056.21|1053.41|1057.07|1054.27|1057.08|1054.28|1056.2|1053.4|0
1644282000000|2022-02-08 01:00:00|1056.96|1054.16|1055.22|1052.42|1056.96|1054.16|1054.68|1051.88|0
1644282300000|2022-02-08 01:05:00|1055.33|1052.53|1054.03|1051.23|1055.55|1052.75|1054.03|1051.23|0
1644282600000|2022-02-08 01:10:00|1053.81|1051.01|1054.68|1051.88|1055.11|1052.31|1052.5|1049.7|0
1644282900000|2022-02-08 01:15:00|1054.56|1051.76|1055.11|1052.31|1055.21|1052.41|1054.24|1051.44|0
1644283200000|2022-02-08 01:20:00|1055.33|1052.53|1053.58|1050.78|1055.33|1052.53|1053.58|1050.78|0
1644283500000|2022-02-08 01:25:00|1053.37|1050.57|1052.06|1049.26|1053.47|1050.67|1050.32|1047.52|0
1644283800000|2022-02-08 01:30:00|1051.84|1049.04|1049.89|1047.09|1051.84|1049.04|1049.45|1046.65|0
1644284100000|2022-02-08 01:35:00|1050.1|1047.3|1052.49|1049.69|1052.71|1049.91|1050.1|1047.3|0
1644284400000|2022-02-08 01:40:00|1052.71|1049.91|1052.06|1049.26|1054.45|1051.65|1052.06|1049.26|0
1644284700000|2022-02-08 01:45:00|1052.27|1049.47|1050.1|1047.3|1052.27|1049.47|1049.23|1046.43|0
1644285000000|2022-02-08 01:50:00|1050.32|1047.52|1050.31|1047.51|1050.75|1047.95|1048.79|1045.99|0
1644285300000|2022-02-08 01:55:00|1050.53|1047.73|1050.09|1047.29|1050.53|1047.73|1049.44|1046.64|0
1644285600000|2022-02-08 02:00:00|1050.31|1047.51|1048.35|1045.55|1051.4|1048.6|1048.35|1045.55|0
1644285900000|2022-02-08 02:05:00|1048.46|1045.66|1049|1046.2|1049.22|1046.42|1047.48|1044.68|0
1644286200000|2022-02-08 02:10:00|1048.67|1045.87|1048.35|1045.55|1048.79|1045.99|1047.27|1044.47|0
1644286500000|2022-02-08 02:15:00|1048.24|1045.44|1046.83|1044.03|1048.78|1045.98|1046.72|1043.92|0
1644286800000|2022-02-08 02:20:00|1046.61|1043.81|1050.3|1047.5|1051.17|1048.37|1045.74|1042.94|0
1644287100000|2022-02-08 02:25:00|1050.52|1047.72|1051.17|1048.37|1051.39|1048.59|1049.87|1047.07|0
1644287400000|2022-02-08 02:30:00|1050.95|1048.15|1049.86|1047.06|1050.95|1048.15|1049.65|1046.85|0
1644287700000|2022-02-08 02:35:00|1049.75|1046.95|1050.51|1047.71|1050.51|1047.71|1049.65|1046.85|0
1644288000000|2022-02-08 02:40:00|1050.3|1047.5|1051.6|1048.8|1051.82|1049.02|1050.3|1047.5|0
1644288300000|2022-02-08 02:45:00|1051.38|1048.58|1052.14|1049.34|1052.9|1050.1|1051.16|1048.36|0
1644288600000|2022-02-08 02:50:00|1052.03|1049.23|1052.68|1049.88|1052.9|1050.1|1051.48|1048.68|0
1644288900000|2022-02-08 02:55:00|1052.79|1049.99|1052.9|1050.1|1053.33|1050.53|1052.68|1049.88|0
1644289200000|2022-02-08 03:00:00|1053|1050.2|1052.03|1049.23|1053.33|1050.53|1051.16|1048.36|0
1644289500000|2022-02-08 03:05:00|1052.24|1049.44|1050.72|1047.92|1052.46|1049.66|1050.72|1047.92|0
1644289800000|2022-02-08 03:10:00|1050.82|1048.02|1050.5|1047.7|1051.15|1048.35|1050.5|1047.7|0
1644290100000|2022-02-08 03:15:00|1050.72|1047.92|1051.15|1048.35|1052.24|1049.44|1050.72|1047.92|0
1644290400000|2022-02-08 03:20:00|1051.37|1048.57|1051.69|1048.89|1051.69|1048.89|1050.93|1048.13|0
1644290700000|2022-02-08 03:25:00|1051.58|1048.78|1052.89|1050.09|1053.32|1050.52|1051.25|1048.45|0
1644291000000|2022-02-08 03:30:00|1052.99|1050.19|1052.45|1049.65|1053.54|1050.74|1052.23|1049.43|0
1644291300000|2022-02-08 03:35:00|1052.55|1049.75|1053.42|1050.62|1054.41|1051.61|1052.55|1049.75|0
1644291600000|2022-02-08 03:40:00|1053.54|1050.74|1052.66|1049.86|1053.64|1050.84|1052.45|1049.65|0
1644291900000|2022-02-08 03:45:00|1052.55|1049.75|1051.36|1048.56|1052.66|1049.86|1050.06|1047.26|0
1644292200000|2022-02-08 03:50:00|1051.14|1048.34|1050.05|1047.25|1051.46|1048.66|1050.05|1047.25|0
1644292500000|2022-02-08 03:55:00|1049.83|1047.03|1050.59|1047.79|1051.02|1048.22|1049.62|1046.82|0
1644292800000|2022-02-08 04:00:00|1050.7|1047.9|1050.8|1048|1051.35|1048.55|1050.27|1047.47|0
1644293100000|2022-02-08 04:05:00|1050.92|1048.12|1050.59|1047.79|1051.24|1048.44|1050.05|1047.25|0
1644293400000|2022-02-08 04:10:00|1050.7|1047.9|1050.91|1048.11|1051.24|1048.44|1050.26|1047.46|0
1644293700000|2022-02-08 04:15:00|1051.02|1048.22|1050.58|1047.78|1051.24|1048.44|1050.48|1047.68|0
1644294000000|2022-02-08 04:20:00|1050.69|1047.89|1050.04|1047.24|1050.8|1048|1049.61|1046.81|0
1644294300000|2022-02-08 04:25:00|1049.93|1047.13|1050.26|1047.46|1051.01|1048.21|1049.82|1047.02|0
1644294600000|2022-02-08 04:30:00|1050.04|1047.24|1050.47|1047.67|1050.79|1047.99|1050.04|1047.24|0
1644294900000|2022-02-08 04:35:00|1050.58|1047.78|1050.47|1047.67|1051.12|1048.32|1050.25|1047.45|0
1644295200000|2022-02-08 04:40:00|1050.69|1047.89|1050.47|1047.67|1051.56|1048.76|1050.47|1047.67|0
1644295500000|2022-02-08 04:45:00|1050.69|1047.89|1051.99|1049.19|1052.09|1049.29|1050.47|1047.67|0
1644295800000|2022-02-08 04:50:00|1052.09|1049.29|1050.9|1048.1|1052.21|1049.41|1050.47|1047.67|0
1644296100000|2022-02-08 04:55:00|1050.68|1047.88|1051.77|1048.97|1051.98|1049.18|1050.46|1047.66|0
1644296400000|2022-02-08 05:00:00|1051.55|1048.75|1050.03|1047.23|1051.98|1049.18|1049.59|1046.79|0
1644296700000|2022-02-08 05:05:00|1049.81|1047.01|1051.76|1048.96|1051.98|1049.18|1049.59|1046.79|0
1644297000000|2022-02-08 05:10:00|1051.65|1048.85|1050.67|1047.87|1051.76|1048.96|1050.46|1047.66|0
1644297300000|2022-02-08 05:15:00|1050.46|1047.66|1048.93|1046.13|1050.46|1047.66|1048.72|1045.92|0
1644297600000|2022-02-08 05:20:00|1048.6|1045.8|1047.52|1044.72|1048.82|1046.02|1047.2|1044.4|0
1644297900000|2022-02-08 05:25:00|1047.63|1044.83|1047.63|1044.83|1048.28|1045.48|1046.11|1043.31|0
1644298200000|2022-02-08 05:30:00|1047.41|1044.61|1046.76|1043.96|1047.41|1044.61|1046.76|1043.96|0
1644298500000|2022-02-08 05:35:00|1046.64|1043.84|1045.02|1042.22|1046.76|1043.96|1045.02|1042.22|0
1644298800000|2022-02-08 05:40:00|1044.8|1042|1045.23|1042.43|1045.24|1042.44|1044.8|1042|0
1644299100000|2022-02-08 05:45:00|1045.12|1042.32|1045.23|1042.43|1045.23|1042.43|1044.8|1042|0
1644299400000|2022-02-08 05:50:00|1045.12|1042.32|1045.45|1042.65|1045.45|1042.65|1045.01|1042.21|0
1644299700000|2022-02-08 05:55:00|1045.33|1042.53|1046.31|1043.51|1047.4|1044.6|1045.33|1042.53|0
1644300000000|2022-02-08 06:00:00|1046.1|1043.3|1048.05|1045.25|1048.05|1045.25|1044.79|1041.99|0
1644300300000|2022-02-08 06:05:00|1047.62|1044.82|1048.7|1045.9|1049.13|1046.33|1047.61|1044.81|0
1644300600000|2022-02-08 06:10:00|1048.92|1046.12|1049.57|1046.77|1051.31|1048.51|1048.92|1046.12|0
1644300900000|2022-02-08 06:15:00|1049.45|1046.65|1049.56|1046.76|1050.43|1047.63|1049.13|1046.33|0
1644301200000|2022-02-08 06:20:00|1049.35|1046.55|1048.69|1045.89|1050.65|1047.85|1048.04|1045.24|0
1644301500000|2022-02-08 06:25:00|1049.02|1046.22|1050.53|1047.73|1051.3|1048.5|1048.91|1046.11|0
1644301800000|2022-02-08 06:30:00|1050.65|1047.85|1051.52|1048.72|1052.17|1049.37|1049.99|1047.19|0
1644302100000|2022-02-08 06:35:00|1051.51|1048.71|1052.05|1049.25|1053.04|1050.24|1051.4|1048.6|0
1644302400000|2022-02-08 06:40:00|1052.17|1049.37|1052.82|1050.02|1053.03|1050.23|1051.51|1048.71|0
1644302700000|2022-02-08 06:45:00|1053.25|1050.45|1051.51|1048.71|1053.69|1050.89|1051.51|1048.71|0
1644303000000|2022-02-08 06:50:00|1051.4|1048.6|1051.62|1048.82|1052.59|1049.79|1050.42|1047.62|0
1644303300000|2022-02-08 06:55:00|1051.72|1048.92|1051.07|1048.27|1052.59|1049.79|1050.53|1047.73|0
1644303600000|2022-02-08 07:00:00|1050.63|1047.83|1049.54|1046.74|1052.15|1049.35|1049.01|1046.21|0
1644303900000|2022-02-08 07:05:00|1049.33|1046.53|1051.83|1049.03|1052.7|1049.9|1049.22|1046.42|0
1644304200000|2022-02-08 07:10:00|1052.05|1049.25|1055.85|1053.05|1055.96|1053.16|1052.05|1049.25|0
1644304500000|2022-02-08 07:15:00|1056.07|1053.27|1055.31|1052.51|1056.29|1053.49|1054.66|1051.86|0
1644304800000|2022-02-08 07:20:00|1055.41|1052.61|1054.22|1051.42|1056.61|1053.81|1053.13|1050.33|0
1644305100000|2022-02-08 07:25:00|1054|1051.2|1051.17|1048.37|1054|1051.2|1050.84|1048.04|0
1644305400000|2022-02-08 07:30:00|1050.52|1047.72|1050.59|1047.79|1050.74|1047.94|1047.91|1045.11|0
1644305700000|2022-02-08 07:35:00|1049.58|1046.78|1048.69|1045.89|1050.3|1047.5|1048.04|1045.24|0
1644306000000|2022-02-08 07:40:00|1048.8|1046|1048.91|1046.11|1049.34|1046.54|1047.61|1044.81|0
1644306300000|2022-02-08 07:45:00|1048.69|1045.89|1047.71|1044.91|1049.99|1047.19|1046.09|1043.29|0
1644306600000|2022-02-08 07:50:00|1048.04|1045.24|1050.43|1047.63|1050.64|1047.84|1048.04|1045.24|0
1644306900000|2022-02-08 07:55:00|1050.1|1047.3|1048.57|1045.77|1050.64|1047.84|1048.47|1045.67|0
1644307200000|2022-02-08 08:00:00|1049.34|1046.54|1051.73|1048.93|1052.6|1049.8|1046.08|1043.28|0
1644307500000|2022-02-08 08:05:00|1050.87|1048.47|1049.57|1047.17|1051.74|1049.34|1049.02|1046.62|0
1644307800000|2022-02-08 08:10:00|1049.79|1047.39|1053.37|1050.97|1053.37|1050.97|1049.79|1047.39|0
1644308100000|2022-02-08 08:15:00|1053.48|1051.08|1053.14|1050.74|1054.88|1052.48|1051.84|1049.44|0
1644308400000|2022-02-08 08:20:00|1053.35|1050.95|1055.45|1053.05|1056.76|1054.36|1053.35|1050.95|0
1644308700000|2022-02-08 08:25:00|1055.67|1053.27|1056.98|1054.58|1056.98|1054.58|1053.93|1051.53|0
1644309000000|2022-02-08 08:30:00|1057.08|1054.68|1055.67|1053.27|1058.5|1056.1|1055.23|1052.83|0
1644309300000|2022-02-08 08:35:00|1055.34|1052.94|1057.19|1054.79|1058.5|1056.1|1054.36|1051.96|0
1644309600000|2022-02-08 08:40:00|1056.75|1054.35|1054.14|1051.74|1058.5|1056.1|1053.7|1051.3|0
1644309900000|2022-02-08 08:45:00|1053.92|1051.52|1059.58|1057.18|1059.58|1057.18|1053.92|1051.52|0
1644310200000|2022-02-08 08:50:00|1059.15|1056.75|1057.18|1054.78|1059.47|1057.07|1056.2|1053.8|0
1644310500000|2022-02-08 08:55:00|1057.4|1055|1056.42|1054.02|1058.27|1055.87|1055.66|1053.26|0
1644310800000|2022-02-08 09:00:00|1056.53|1054.13|1059.36|1056.96|1059.58|1057.18|1056.42|1054.02|0
1644311100000|2022-02-08 09:05:00|1059.25|1056.85|1059.79|1057.39|1060.34|1057.94|1057.4|1055|0
1644311400000|2022-02-08 09:10:00|1059.46|1057.06|1058.7|1056.3|1060.23|1057.83|1058.05|1055.65|0
1644311700000|2022-02-08 09:15:00|1058.81|1056.41|1061.2|1058.8|1062.08|1059.68|1058.81|1056.41|0
1644312000000|2022-02-08 09:20:00|1061.1|1058.7|1061.75|1059.35|1063.06|1060.66|1060.66|1058.26|0
1644312300000|2022-02-08 09:25:00|1061.86|1059.46|1059.89|1057.49|1062.73|1060.33|1059.79|1057.39|0
1644312600000|2022-02-08 09:30:00|1059.79|1057.39|1059.35|1056.95|1061.09|1058.69|1058.91|1056.51|0
1644312900000|2022-02-08 09:35:00|1059.13|1056.73|1058.46|1056.06|1059.92|1057.52|1057.92|1055.52|0
1644313200000|2022-02-08 09:40:00|1058.35|1055.95|1057.15|1054.75|1059.33|1056.93|1056.17|1053.77|0
1644313500000|2022-02-08 09:45:00|1057.04|1054.64|1057.8|1055.4|1058.67|1056.27|1056.83|1054.43|0
1644313800000|2022-02-08 09:50:00|1057.7|1055.3|1056.49|1054.09|1064.68|1062.28|1055.73|1053.33|0
1644314100000|2022-02-08 09:55:00|1056.71|1054.31|1053.44|1051.04|1056.71|1054.31|1052.35|1049.95|0
1644314400000|2022-02-08 10:00:00|1053.55|1051.15|1051.15|1048.75|1053.55|1051.15|1050.07|1047.67|0
1644314700000|2022-02-08 10:05:00|1050.94|1048.54|1053|1050.6|1053.11|1050.71|1050.93|1048.53|0
1644315000000|2022-02-08 10:10:00|1053.11|1050.71|1051.37|1048.97|1053.55|1051.15|1051.37|1048.97|0
1644315300000|2022-02-08 10:15:00|1051.15|1048.75|1048.97|1046.57|1052.02|1049.62|1048.1|1045.7|0
1644315600000|2022-02-08 10:20:00|1048.75|1046.35|1047.66|1045.26|1049.84|1047.44|1047.23|1044.83|0
1644315900000|2022-02-08 10:25:00|1047.01|1044.61|1049.94|1047.54|1051.14|1048.74|1047.01|1044.61|0
1644316200000|2022-02-08 10:30:00|1050.06|1047.66|1051.14|1048.74|1052.01|1049.61|1049.62|1047.22|0
1644316500000|2022-02-08 10:35:00|1051.03|1048.63|1050.44|1048.04|1052.01|1049.61|1049.79|1047.39|0
1644316800000|2022-02-08 10:40:00|1051.06|1048.66|1051.83|1049.43|1052.26|1049.86|1050.41|1048.01|0
1644317100000|2022-02-08 10:45:00|1052.04|1049.64|1052.91|1050.51|1052.91|1050.51|1050.95|1048.55|0
1644317400000|2022-02-08 10:50:00|1053.13|1050.73|1050.84|1048.44|1053.78|1051.38|1050.62|1048.22|0
1644317700000|2022-02-08 10:55:00|1050.73|1048.33|1051.6|1049.2|1052.04|1049.64|1050.73|1048.33|0
1644318000000|2022-02-08 11:00:00|1051.82|1049.42|1049.96|1047.56|1052.47|1050.07|1047.03|1044.63|0
1644318300000|2022-02-08 11:05:00|1050.08|1047.68|1048.55|1046.15|1051.82|1049.42|1048.55|1046.15|0
1644318600000|2022-02-08 11:10:00|1048.77|1046.37|1047.9|1045.5|1049.2|1046.8|1047.24|1044.84|0
1644318900000|2022-02-08 11:15:00|1048.11|1045.71|1046.81|1044.41|1049.42|1047.02|1046.15|1043.75|0
1644319200000|2022-02-08 11:20:00|1047.02|1044.62|1046.04|1043.64|1048.33|1045.93|1045.28|1042.88|0
1644319500000|2022-02-08 11:25:00|1045.94|1043.54|1045.25|1042.85|1045.94|1043.54|1043.73|1041.33|0
1644319800000|2022-02-08 11:30:00|1045.14|1042.74|1046.12|1043.72|1047.64|1045.24|1045.14|1042.74|0
1644320100000|2022-02-08 11:35:00|1045.9|1043.5|1041.55|1039.15|1047.21|1044.81|1041.33|1038.93|0
1644320400000|2022-02-08 11:40:00|1041.77|1039.37|1043.72|1041.32|1046|1043.6|1041.55|1039.15|0
1644320700000|2022-02-08 11:45:00|1043.29|1040.89|1040.68|1038.28|1043.29|1040.89|1039.81|1037.41|0
1644321000000|2022-02-08 11:50:00|1040.89|1038.49|1040.72|1038.32|1041.55|1039.15|1039.2|1036.8|0
1644321300000|2022-02-08 11:55:00|1040.5|1038.1|1042.46|1040.06|1042.46|1040.06|1039.85|1037.45|0
1644321600000|2022-02-08 12:00:00|1042.02|1039.62|1039.93|1037.53|1042.56|1040.16|1039.93|1037.53|0
1644321900000|2022-02-08 12:05:00|1040.15|1037.75|1043.19|1040.79|1043.51|1041.11|1039.5|1037.1|0
1644322200000|2022-02-08 12:10:00|1043.29|1040.89|1043.84|1041.44|1044.49|1042.09|1042.2|1039.8|0
1644322500000|2022-02-08 12:15:00|1043.62|1041.22|1041.23|1038.83|1043.84|1041.44|1037.1|1034.7|0
1644322800000|2022-02-08 12:20:00|1041.12|1038.72|1037.86|1035.46|1041.23|1038.83|1036.67|1034.27|0
1644323100000|2022-02-08 12:25:00|1038.19|1035.79|1040.14|1037.74|1040.36|1037.96|1036.88|1034.48|0
1644323400000|2022-02-08 12:30:00|1039.92|1037.52|1041.11|1038.71|1041.88|1039.48|1039.27|1036.87|0
1644323700000|2022-02-08 12:35:00|1041.01|1038.61|1042.06|1039.66|1042.06|1039.66|1040.14|1037.74|0
1644324000000|2022-02-08 12:40:00|1042.18|1039.78|1040.11|1037.71|1042.18|1039.78|1039.57|1037.17|0
1644324300000|2022-02-08 12:45:00|1040|1037.6|1041.3|1038.9|1041.74|1039.34|1039.24|1036.84|0
1644324600000|2022-02-08 12:50:00|1041.52|1039.12|1040.54|1038.14|1041.95|1039.55|1038.92|1036.52|0
1644324900000|2022-02-08 12:55:00|1040.43|1038.03|1043.04|1040.64|1043.69|1041.29|1039.78|1037.38|0
1644325200000|2022-02-08 13:00:00|1042.82|1040.42|1044.12|1041.72|1045.21|1042.81|1042.39|1039.99|0
1644325500000|2022-02-08 13:05:00|1043.9|1041.5|1046.73|1044.33|1048.14|1045.74|1043.69|1041.29|0
1644325800000|2022-02-08 13:10:00|1046.51|1044.11|1047.16|1044.76|1047.6|1045.2|1045.96|1043.56|0
1644326100000|2022-02-08 13:15:00|1046.94|1044.54|1047.38|1044.98|1048.25|1045.85|1046.07|1043.67|0
1644326400000|2022-02-08 13:20:00|1047.59|1045.19|1046.5|1044.1|1048.24|1045.84|1046.07|1043.67|0
1644326700000|2022-02-08 13:25:00|1046.29|1043.89|1045.2|1042.8|1046.94|1044.54|1045.2|1042.8|0
1644327000000|2022-02-08 13:30:00|1045.3|1042.9|1044.76|1042.36|1046.07|1043.67|1043.24|1040.84|0
1644327300000|2022-02-08 13:35:00|1044.98|1042.58|1044|1041.6|1046.07|1043.67|1043.67|1041.27|0
1644327600000|2022-02-08 13:40:00|1043.89|1041.49|1042.8|1040.4|1044.11|1041.71|1042.04|1039.64|0
1644327900000|2022-02-08 13:45:00|1043.13|1040.73|1041.93|1039.53|1043.13|1040.73|1041.5|1039.1|0
1644328200000|2022-02-08 13:50:00|1042.15|1039.75|1043.89|1041.49|1044.54|1042.14|1040.52|1038.12|0
1644328500000|2022-02-08 13:55:00|1043.45|1041.05|1045.07|1042.67|1046.27|1043.87|1043.23|1040.83|0
1644328800000|2022-02-08 14:00:00|1045.29|1042.89|1045.84|1043.44|1046.81|1044.41|1044.75|1042.35|0
1644329100000|2022-02-08 14:05:00|1045.72|1043.32|1044.42|1042.02|1046.27|1043.87|1044.1|1041.7|0
1644329400000|2022-02-08 14:10:00|1044.53|1042.13|1043.23|1040.83|1046.05|1043.65|1043.23|1040.83|0
1644329700000|2022-02-08 14:15:00|1043.01|1040.61|1042.57|1040.17|1043.23|1040.83|1041.92|1039.52|0
1644330000000|2022-02-08 14:20:00|1042.14|1039.74|1044.31|1041.91|1044.53|1042.13|1041.92|1039.52|0
1644330300000|2022-02-08 14:25:00|1044.53|1042.13|1043.87|1041.47|1046.48|1044.08|1043.22|1040.82|0
1644330600000|2022-02-08 14:30:00|1044.09|1041.69|1041.92|1039.52|1050.83|1048.43|1040.83|1038.43|0
1644330900000|2022-02-08 14:35:00|1042.35|1039.95|1047.56|1045.16|1050.17|1047.77|1042.35|1039.95|0
1644331200000|2022-02-08 14:40:00|1047.35|1044.95|1043.57|1041.17|1049.01|1046.61|1041.61|1039.21|0
1644331500000|2022-02-08 14:45:00|1044.87|1042.47|1042.48|1040.08|1049.11|1046.71|1042.04|1039.64|0
1644331800000|2022-02-08 14:50:00|1042.91|1040.51|1042.26|1039.86|1045.96|1043.56|1038.35|1035.95|0
1644332100000|2022-02-08 14:55:00|1042.91|1040.51|1040.95|1038.55|1045.08|1042.68|1040.09|1037.69|0
1644332400000|2022-02-08 15:00:00|1040.08|1037.68|1033.36|1030.96|1040.08|1037.68|1030.97|1028.57|0
1644332700000|2022-02-08 15:05:00|1032.92|1030.52|1040.18|1037.78|1041.17|1038.77|1032.05|1029.65|0
1644333000000|2022-02-08 15:10:00|1039.75|1037.35|1041.17|1038.77|1041.38|1038.98|1037.26|1034.86|0
1644333300000|2022-02-08 15:15:00|1041.16|1038.76|1044.31|1041.91|1047.9|1045.5|1040.95|1038.55|0
1644333600000|2022-02-08 15:20:00|1044.64|1042.24|1044.64|1042.24|1046.6|1044.2|1043.12|1040.72|0
1644333900000|2022-02-08 15:25:00|1044.42|1042.02|1040.07|1037.67|1045.94|1043.54|1037.47|1035.07|0
1644334200000|2022-02-08 15:30:00|1039.96|1037.56|1039.64|1037.24|1043.11|1040.71|1038.99|1036.59|0
1644334500000|2022-02-08 15:35:00|1039.85|1037.45|1043.76|1041.36|1045.5|1043.1|1036.16|1033.76|0
1644334800000|2022-02-08 15:40:00|1043.55|1041.15|1045.28|1042.88|1045.28|1042.88|1040.72|1038.32|0
1644335100000|2022-02-08 15:45:00|1045.07|1042.67|1052.49|1050.09|1055.66|1053.26|1045.07|1042.67|0
1644335400000|2022-02-08 15:50:00|1052.82|1050.42|1055.22|1052.82|1056.96|1054.56|1051.73|1049.33|0
1644335700000|2022-02-08 15:55:00|1054.56|1052.16|1054.13|1051.73|1056.31|1053.91|1053.47|1051.07|0
1644336000000|2022-02-08 16:00:00|1053.91|1051.51|1060.67|1058.27|1061.11|1058.71|1053.69|1051.29|0
1644336300000|2022-02-08 16:05:00|1060.89|1058.49|1061.33|1058.93|1062.42|1060.02|1058.05|1055.65|0
1644336600000|2022-02-08 16:10:00|1061.11|1058.71|1063.51|1061.11|1063.73|1061.33|1059.14|1056.74|0
1644336900000|2022-02-08 16:15:00|1063.95|1061.55|1065.04|1062.64|1066.13|1063.73|1062.42|1060.02|0
1644337200000|2022-02-08 16:20:00|1065.69|1063.29|1062.41|1060.01|1065.91|1063.51|1060.67|1058.27|0
1644337500000|2022-02-08 16:25:00|1062.63|1060.23|1063.5|1061.1|1064.16|1061.76|1060.66|1058.26|0
1644337800000|2022-02-08 16:30:00|1064.16|1061.76|1068.68|1066.28|1069.99|1067.59|1063.72|1061.32|0
1644338100000|2022-02-08 16:35:00|1068.46|1066.06|1070.43|1068.03|1070.86|1068.46|1066.71|1064.31|0
1644338400000|2022-02-08 16:40:00|1070.53|1068.13|1070.86|1068.46|1071.74|1069.34|1069.22|1066.82|0
1644338700000|2022-02-08 16:45:00|1071.3|1068.9|1070.86|1068.46|1073.05|1070.65|1070.64|1068.24|0
1644339000000|2022-02-08 16:50:00|1071.08|1068.68|1071.52|1069.12|1072.83|1070.43|1069.33|1066.93|0
1644339300000|2022-02-08 16:55:00|1071.74|1069.34|1072.61|1070.21|1073.93|1071.53|1071.52|1069.12|0
1644339600000|2022-02-08 17:00:00|1073.15|1070.75|1072.39|1069.99|1075.9|1073.5|1072.17|1069.77|0
1644339900000|2022-02-08 17:05:00|1072.61|1070.21|1069.32|1066.92|1072.61|1070.21|1068.23|1065.83|0
1644340200000|2022-02-08 17:10:00|1069.54|1067.14|1068.88|1066.48|1071.29|1068.89|1068.66|1066.26|0
1644340500000|2022-02-08 17:15:00|1069.1|1066.7|1070.08|1067.68|1071.07|1068.67|1067.57|1065.17|0
1644340800000|2022-02-08 17:20:00|1069.97|1067.57|1072.16|1069.76|1073.26|1070.86|1069.32|1066.92|0
1644341100000|2022-02-08 17:25:00|1072.38|1069.98|1072.82|1070.42|1073.26|1070.86|1071.29|1068.89|0
1644341400000|2022-02-08 17:30:00|1073.04|1070.64|1077.86|1075.46|1077.86|1075.46|1073.04|1070.64|0
1644341700000|2022-02-08 17:35:00|1077.64|1075.24|1080.71|1078.31|1081.59|1079.19|1076.98|1074.58|0
1644342000000|2022-02-08 17:40:00|1080.93|1078.53|1080.71|1078.31|1082.91|1080.51|1080.71|1078.31|0
1644342300000|2022-02-08 17:45:00|1080.93|1078.53|1078.73|1076.33|1081.81|1079.41|1078.08|1075.68|0
1644342600000|2022-02-08 17:50:00|1078.95|1076.55|1079.17|1076.77|1080.27|1077.87|1078.51|1076.11|0
1644342900000|2022-02-08 17:55:00|1079.39|1076.99|1077.19|1074.79|1079.61|1077.21|1076.54|1074.14|0
1644343200000|2022-02-08 18:00:00|1076.98|1074.58|1076.53|1074.13|1077.41|1075.01|1075|1072.6|0
1644343500000|2022-02-08 18:05:00|1076.75|1074.35|1075.1|1072.7|1077.63|1075.23|1074.56|1072.16|0
1644343800000|2022-02-08 18:10:00|1075.22|1072.82|1077.19|1074.79|1077.41|1075.01|1073.68|1071.28|0
1644344100000|2022-02-08 18:15:00|1076.97|1074.57|1073.24|1070.84|1076.97|1074.57|1070.17|1067.77|0
1644344400000|2022-02-08 18:20:00|1073.46|1071.06|1071.7|1069.3|1074.34|1071.94|1071.49|1069.09|0
1644344700000|2022-02-08 18:25:00|1071.49|1069.09|1070.61|1068.21|1071.7|1069.3|1068.86|1066.46|0
1644345000000|2022-02-08 18:30:00|1071.05|1068.65|1074|1071.6|1074.55|1072.15|1070.39|1067.99|0
1644345300000|2022-02-08 18:35:00|1074.11|1071.71|1072.14|1069.74|1076.52|1074.12|1071.04|1068.64|0
1644345600000|2022-02-08 18:40:00|1071.92|1069.52|1070.82|1068.42|1072.79|1070.39|1069.73|1067.33|0
1644345900000|2022-02-08 18:45:00|1071.04|1068.64|1072.79|1070.39|1072.79|1070.39|1069.07|1066.67|0
1644346200000|2022-02-08 18:50:00|1072.57|1070.17|1071.26|1068.86|1072.57|1070.17|1069.17|1066.77|0
1644346500000|2022-02-08 18:55:00|1071.47|1069.07|1074.98|1072.58|1075.2|1072.8|1071.26|1068.86|0
1644346800000|2022-02-08 19:00:00|1075.2|1072.8|1076.18|1073.78|1076.3|1073.9|1074.1|1071.7|0
1644347100000|2022-02-08 19:05:00|1077.17|1074.77|1076.4|1074|1079.15|1076.75|1076.4|1074|0
1644347400000|2022-02-08 19:10:00|1076.51|1074.11|1075.63|1073.23|1076.51|1074.11|1074.54|1072.14|0
1644347700000|2022-02-08 19:15:00|1075.41|1073.01|1072.12|1069.72|1076.07|1073.67|1071.03|1068.63|0
1644348000000|2022-02-08 19:20:00|1072.34|1069.94|1065.12|1062.72|1072.34|1069.94|1064.02|1061.62|0
1644348300000|2022-02-08 19:25:00|1065.55|1063.15|1062.71|1060.31|1065.77|1063.37|1061.62|1059.22|0
1644348600000|2022-02-08 19:30:00|1062.49|1060.09|1065.99|1063.59|1066.21|1063.81|1061.4|1059|0
1644348900000|2022-02-08 19:35:00|1066.21|1063.81|1058.12|1055.72|1066.86|1064.46|1057.24|1054.84|0
1644349200000|2022-02-08 19:40:00|1058.33|1055.93|1060.08|1057.68|1061.17|1058.77|1057.46|1055.06|0
1644349500000|2022-02-08 19:45:00|1059.21|1056.81|1059.42|1057.02|1061.17|1058.77|1056.15|1053.75|0
1644349800000|2022-02-08 19:50:00|1059.64|1057.24|1063.35|1060.95|1063.36|1060.96|1058.77|1056.37|0
1644350100000|2022-02-08 19:55:00|1063.24|1060.84|1060.4|1058|1063.35|1060.95|1058.87|1056.47|0
1644350400000|2022-02-08 20:00:00|1059.86|1057.46|1061.38|1058.98|1062.7|1060.3|1055.37|1052.97|0
1644350700000|2022-02-08 20:05:00|1061.6|1059.2|1063.57|1061.17|1064.22|1061.82|1058.76|1056.36|0
1644351000000|2022-02-08 20:10:00|1063.79|1061.39|1075.01|1072.61|1075.56|1073.16|1063.35|1060.95|0
1644351300000|2022-02-08 20:15:00|1074.9|1072.5|1076.66|1074.26|1078.2|1075.8|1073.59|1071.19|0
1644351600000|2022-02-08 20:20:00|1075.78|1073.38|1073.91|1071.51|1077.1|1074.7|1072.27|1069.87|0
1644351900000|2022-02-08 20:25:00|1074.46|1072.06|1072.48|1070.08|1074.46|1072.06|1069.85|1067.45|0
1644352200000|2022-02-08 20:30:00|1073.25|1070.85|1077.97|1075.57|1079.95|1077.55|1071.61|1069.21|0
1644352500000|2022-02-08 20:35:00|1078.19|1075.79|1076.21|1073.81|1078.19|1075.79|1073.14|1070.74|0
1644352800000|2022-02-08 20:40:00|1075.99|1073.59|1075.77|1073.37|1080.82|1078.42|1075.77|1073.37|0
1644353100000|2022-02-08 20:45:00|1075.55|1073.15|1077.31|1074.91|1079.5|1077.1|1072.7|1070.3|0
1644353400000|2022-02-08 20:50:00|1078.4|1076|1084.12|1081.72|1085.22|1082.82|1073.57|1071.17|0
1644353700000|2022-02-08 20:55:00|1083.46|1081.06|1076.57|1074.17|1088.07|1085.67|1076.57|1074.17|0
1644354000000|2022-02-08 21:00:00|1077.45|1075.05|1080.97|1078.57|1081.41|1079.01|1076.13|1073.73|0
1644354300000|2022-02-08 21:05:00|1081.19|1078.79|1083.61|1081.21|1084.93|1082.53|1080.97|1078.57|0
1644354600000|2022-02-08 21:10:00|1083.39|1080.99|1080.31|1077.91|1084.27|1081.87|1080.31|1077.91|0
1644354900000|2022-02-08 21:15:00|1080.07|1077.27|1082.05|1079.25|1082.93|1080.13|1080.07|1077.27|0
1644355200000|2022-02-08 21:20:00|1082.15|1079.35|1082.04|1079.24|1082.71|1079.91|1081.82|1079.02|0
1644355500000|2022-02-08 21:25:00|1082.26|1079.46|1082.26|1079.46|1082.48|1079.68|1081.82|1079.02|0
1644355800000|2022-02-08 21:30:00|1082.04|1079.24|1082.48|1079.68|1082.92|1080.12|1081.82|1079.02|0
1644356100000|2022-02-08 21:35:00|1082.26|1079.46|1082.48|1079.68|1082.7|1079.9|1082.04|1079.24|0
1644356400000|2022-02-08 21:40:00|1082.58|1079.78|1081.82|1079.02|1082.58|1079.78|1081.82|1079.02|0
1644356700000|2022-02-08 21:45:00|1081.92|1079.12|1081.81|1079.01|1082.48|1079.68|1081.81|1079.01|0
1644357000000|2022-02-08 21:50:00|1082.03|1079.23|1081.81|1079.01|1082.03|1079.23|1081.81|1079.01|0
1644357300000|2022-02-08 21:55:00|1082.03|1079.23|1082.3|1079.5|1082.36|1079.56|1081.81|1079.01|0
1644357600000|2022-02-08 22:00:00|1082.54|1079.74|1082.21|1079.41|1082.54|1079.74|1082.21|1079.41|0
1644357900000|2022-02-08 22:05:00|1082.15|1079.35|1081.86|1079.06|1082.21|1079.41|1081.86|1079.06|0
1644358200000|2022-02-08 22:10:00|1082.05|1079.25|1082.15|1079.35|1082.15|1079.35|1081.83|1079.03|0
1644358500000|2022-02-08 22:15:00|1082.09|1079.29|1081.73|1078.93|1082.09|1079.29|1081.6|1078.8|0
1644358800000|2022-02-08 22:20:00|1081.72|1078.92|1081.7|1078.9|1081.72|1078.92|1081.7|1078.9|0
1644359100000|2022-02-08 22:25:00|1081.54|1078.74|1081.54|1078.74|1081.72|1078.92|1081.41|1078.61|0
1644359400000|2022-02-08 22:30:00|1081.72|1078.92|1081.56|1078.76|1081.76|1078.96|1081.54|1078.74|0
1644359700000|2022-02-08 22:35:00|1081.41|1078.61|1081.75|1078.95|1081.85|1079.05|1081.41|1078.61|0
1644360000000|2022-02-08 22:40:00|1081.85|1079.05|1081.59|1078.79|1081.95|1079.15|1081.59|1078.79|0
1644360300000|2022-02-08 22:45:00|1081.72|1078.92|1081.59|1078.79|1081.81|1079.01|1081.59|1078.79|0
1644360600000|2022-02-08 22:50:00|1081.62|1078.82|1081.71|1078.91|1081.75|1078.95|1081.56|1078.76|0
1644360900000|2022-02-08 22:55:00|1081.78|1078.98|1081.71|1078.91|1081.81|1079.01|1081.71|1078.91|0
1644361200000|2022-02-08 23:00:00|1083.44|1080.64|1083.77|1080.97|1083.99|1081.19|1082.01|1079.21|0
1644361500000|2022-02-08 23:05:00|1083.99|1081.19|1084.87|1082.07|1085.53|1082.73|1083.99|1081.19|0
1644361800000|2022-02-08 23:10:00|1085.09|1082.29|1084.97|1082.17|1085.75|1082.95|1084.65|1081.85|0
1644362100000|2022-02-08 23:15:00|1085.09|1082.29|1084.87|1082.07|1085.75|1082.95|1084.21|1081.41|0
1644362400000|2022-02-08 23:20:00|1085.09|1082.29|1087.39|1084.59|1087.61|1084.81|1085.09|1082.29|0
1644362700000|2022-02-08 23:25:00|1087.73|1084.93|1087.95|1085.15|1089.49|1086.69|1086.85|1084.05|0
1644363000000|2022-02-08 23:30:00|1088.05|1085.25|1087.29|1084.49|1088.17|1085.37|1087.07|1084.27|0
1644363300000|2022-02-08 23:35:00|1087.51|1084.71|1086.18|1083.38|1087.51|1084.71|1085.96|1083.16|0
1644363600000|2022-02-08 23:40:00|1086.29|1083.49|1087.83|1085.03|1088.16|1085.36|1086.29|1083.49|0
1644363900000|2022-02-08 23:45:00|1087.72|1084.92|1086.4|1083.6|1088.16|1085.36|1086.18|1083.38|0
1644364200000|2022-02-08 23:50:00|1086.5|1083.7|1088.49|1085.69|1089.04|1086.24|1086.18|1083.38|0
1644364500000|2022-02-08 23:55:00|1088.38|1085.58|1088.26|1085.46|1088.38|1085.58|1087.38|1084.58|0
1644364800000|2022-02-09 00:00:00|1088.48|1085.68|1087.94|1085.14|1088.82|1086.02|1086.39|1083.59|0
1644365100000|2022-02-09 00:05:00|1088.16|1085.36|1088.82|1086.02|1089.7|1086.9|1088.16|1085.36|0
1644365400000|2022-02-09 00:10:00|1089.04|1086.24|1087.49|1084.69|1089.04|1086.24|1087.05|1084.25|0
1644365700000|2022-02-09 00:15:00|1087.27|1084.47|1086.49|1083.69|1087.49|1084.69|1086.27|1083.47|0
1644366000000|2022-02-09 00:20:00|1086.61|1083.81|1084.62|1081.82|1087.05|1084.25|1084.18|1081.38|0
1644366300000|2022-02-09 00:25:00|1084.84|1082.04|1083.96|1081.16|1085.28|1082.48|1083.96|1081.16|0
1644366600000|2022-02-09 00:30:00|1083.74|1080.94|1083.74|1080.94|1083.96|1081.16|1082.42|1079.62|0
1644366900000|2022-02-09 00:35:00|1083.52|1080.72|1084.28|1081.48|1084.28|1081.48|1083.3|1080.5|0
1644367200000|2022-02-09 00:40:00|1084.4|1081.6|1083.96|1081.16|1084.4|1081.6|1083.52|1080.72|0
1644367500000|2022-02-09 00:45:00|1083.84|1081.04|1085.28|1082.48|1085.38|1082.58|1083.74|1080.94|0
1644367800000|2022-02-09 00:50:00|1085.06|1082.26|1085.05|1082.25|1085.28|1082.48|1084.17|1081.37|0
1644368100000|2022-02-09 00:55:00|1084.83|1082.03|1083.95|1081.15|1085.16|1082.36|1083.62|1080.82|0
1644368400000|2022-02-09 01:00:00|1083.51|1080.71|1083.07|1080.27|1083.73|1080.93|1081.97|1079.17|0
1644368700000|2022-02-09 01:05:00|1083.29|1080.49|1084.83|1082.03|1085.16|1082.36|1082.85|1080.05|0
1644369000000|2022-02-09 01:10:00|1085.05|1082.25|1084.83|1082.03|1085.49|1082.69|1084.61|1081.81|0
1644369300000|2022-02-09 01:15:00|1085.05|1082.25|1083.83|1081.03|1085.49|1082.69|1083.5|1080.7|0
1644369600000|2022-02-09 01:20:00|1083.72|1080.92|1083.72|1080.92|1083.94|1081.14|1083.28|1080.48|0
1644369900000|2022-02-09 01:25:00|1083.94|1081.14|1085.04|1082.24|1085.04|1082.24|1083.94|1081.14|0
1644370200000|2022-02-09 01:30:00|1085.48|1082.68|1085.48|1082.68|1087.02|1084.22|1085.04|1082.24|0
1644370500000|2022-02-09 01:35:00|1085.7|1082.9|1086.58|1083.78|1086.8|1084|1084.6|1081.8|0
1644370800000|2022-02-09 01:40:00|1086.69|1083.89|1088.12|1085.32|1088.56|1085.76|1086.36|1083.56|0
1644371100000|2022-02-09 01:45:00|1088.56|1085.76|1088.12|1085.32|1088.56|1085.76|1087.46|1084.66|0
1644371400000|2022-02-09 01:50:00|1088.01|1085.21|1085.7|1082.9|1088.12|1085.32|1085.7|1082.9|0
1644371700000|2022-02-09 01:55:00|1085.8|1083|1085.25|1082.45|1086.36|1083.56|1085.25|1082.45|0
1644372000000|2022-02-09 02:00:00|1085.47|1082.67|1086.57|1083.77|1087.23|1084.43|1085.25|1082.45|0
1644372300000|2022-02-09 02:05:00|1086.68|1083.88|1085.69|1082.89|1086.79|1083.99|1085.03|1082.23|0
1644372600000|2022-02-09 02:10:00|1085.91|1083.11|1085.57|1082.77|1085.91|1083.11|1085.25|1082.45|0
1644372900000|2022-02-09 02:15:00|1085.47|1082.67|1085.57|1082.77|1085.91|1083.11|1085.47|1082.67|0
1644373200000|2022-02-09 02:20:00|1085.69|1082.89|1085.91|1083.11|1085.91|1083.11|1085.47|1082.67|0
1644373500000|2022-02-09 02:25:00|1085.68|1082.88|1085.02|1082.22|1085.91|1083.11|1085.02|1082.22|0
1644373800000|2022-02-09 02:30:00|1084.58|1081.78|1084.36|1081.56|1085.02|1082.22|1083.7|1080.9|0
1644374100000|2022-02-09 02:35:00|1084.14|1081.34|1083.7|1080.9|1084.14|1081.34|1083.48|1080.68|0
1644374400000|2022-02-09 02:40:00|1083.92|1081.12|1084.14|1081.34|1084.36|1081.56|1083.7|1080.9|0
1644374700000|2022-02-09 02:45:00|1084.36|1081.56|1084.13|1081.33|1084.8|1082|1083.91|1081.11|0
1644375000000|2022-02-09 02:50:00|1084.02|1081.22|1084.79|1081.99|1084.79|1081.99|1083.91|1081.11|0
1644375300000|2022-02-09 02:55:00|1084.68|1081.88|1085.23|1082.43|1085.23|1082.43|1084.57|1081.77|0
1644375600000|2022-02-09 03:00:00|1085.34|1082.54|1085.89|1083.09|1085.89|1083.09|1085.23|1082.43|0
1644375900000|2022-02-09 03:05:00|1085.67|1082.87|1087.21|1084.41|1087.43|1084.63|1085.67|1082.87|0
1644376200000|2022-02-09 03:10:00|1087.32|1084.52|1086.99|1084.19|1087.76|1084.96|1086.99|1084.19|0
1644376500000|2022-02-09 03:15:00|1086.88|1084.08|1087.65|1084.85|1087.65|1084.85|1086.65|1083.85|0
1644376800000|2022-02-09 03:20:00|1087.87|1085.07|1087.43|1084.63|1088.09|1085.29|1087.21|1084.41|0
1644377100000|2022-02-09 03:25:00|1087.21|1084.41|1087.65|1084.85|1087.87|1085.07|1087.09|1084.29|0
1644377400000|2022-02-09 03:30:00|1087.87|1085.07|1092.28|1089.48|1092.28|1089.48|1087.65|1084.85|0
1644377700000|2022-02-09 03:35:00|1092.06|1089.26|1091.39|1088.59|1092.28|1089.48|1091.17|1088.37|0
1644378000000|2022-02-09 03:40:00|1091.5|1088.7|1091.17|1088.37|1091.83|1089.03|1091.17|1088.37|0
1644378300000|2022-02-09 03:45:00|1091.05|1088.25|1091.61|1088.81|1092.05|1089.25|1090.95|1088.15|0
1644378600000|2022-02-09 03:50:00|1091.39|1088.59|1092.05|1089.25|1092.05|1089.25|1091.27|1088.47|0
1644378900000|2022-02-09 03:55:00|1091.83|1089.03|1091.39|1088.59|1091.83|1089.03|1091.17|1088.37|0
1644379200000|2022-02-09 04:00:00|1091.38|1088.58|1092.05|1089.25|1092.05|1089.25|1091.16|1088.36|0
1644379500000|2022-02-09 04:05:00|1092.15|1089.35|1096.8|1094|1096.8|1094|1091.7|1088.9|0
1644379800000|2022-02-09 04:10:00|1095.92|1093.12|1094.48|1091.68|1095.92|1093.12|1093.93|1091.13|0
1644380100000|2022-02-09 04:15:00|1094.59|1091.79|1095.03|1092.23|1095.7|1092.9|1094.59|1091.79|0
1644380400000|2022-02-09 04:20:00|1095.25|1092.45|1096.14|1093.34|1096.14|1093.34|1094.92|1092.12|0
1644380700000|2022-02-09 04:25:00|1095.91|1093.11|1094.59|1091.79|1095.91|1093.11|1094.59|1091.79|0
1644381000000|2022-02-09 04:30:00|1094.47|1091.67|1093.93|1091.13|1094.59|1091.79|1093.93|1091.13|0
1644381300000|2022-02-09 04:35:00|1093.7|1090.9|1094.36|1091.56|1094.36|1091.56|1093.26|1090.46|0
1644381600000|2022-02-09 04:40:00|1094.14|1091.34|1094.8|1092|1095.03|1092.23|1094.14|1091.34|0
1644381900000|2022-02-09 04:45:00|1094.69|1091.89|1095.24|1092.44|1095.69|1092.89|1094.58|1091.78|0
1644382200000|2022-02-09 04:50:00|1095.35|1092.55|1096.35|1093.55|1096.35|1093.55|1095.24|1092.44|0
1644382500000|2022-02-09 04:55:00|1096.57|1093.77|1097.45|1094.65|1097.67|1094.87|1096.35|1093.55|0
1644382800000|2022-02-09 05:00:00|1097.67|1094.87|1097.45|1094.65|1097.67|1094.87|1096.57|1093.77|0
1644383100000|2022-02-09 05:05:00|1097.55|1094.75|1098.77|1095.97|1098.88|1096.08|1097.55|1094.75|0
1644383400000|2022-02-09 05:10:00|1098.55|1095.75|1097|1094.2|1098.77|1095.97|1097|1094.2|0
1644383700000|2022-02-09 05:15:00|1097.22|1094.42|1097.22|1094.42|1097.66|1094.86|1096.89|1094.09|0
1644384000000|2022-02-09 05:20:00|1097|1094.2|1096.78|1093.98|1097.44|1094.64|1096.78|1093.98|0
1644384300000|2022-02-09 05:25:00|1097|1094.2|1097.44|1094.64|1097.66|1094.86|1096.78|1093.98|0
1644384600000|2022-02-09 05:30:00|1097.22|1094.42|1096.44|1093.64|1097.44|1094.64|1096.33|1093.53|0
1644384900000|2022-02-09 05:35:00|1096.55|1093.75|1096.11|1093.31|1096.77|1093.97|1095.89|1093.09|0
1644385200000|2022-02-09 05:40:00|1095.89|1093.09|1097.65|1094.85|1097.65|1094.85|1095.89|1093.09|0
1644385500000|2022-02-09 05:45:00|1097.88|1095.08|1096.65|1093.85|1098.32|1095.52|1096.43|1093.63|0
1644385800000|2022-02-09 05:50:00|1096.55|1093.75|1095.55|1092.75|1097.21|1094.41|1095.22|1092.42|0
1644386100000|2022-02-09 05:55:00|1095.66|1092.86|1094.78|1091.98|1096.33|1093.53|1094.78|1091.98|0
1644386400000|2022-02-09 06:00:00|1094.89|1092.09|1095.66|1092.86|1095.88|1093.08|1094.89|1092.09|0
1644386700000|2022-02-09 06:05:00|1095.88|1093.08|1095|1092.2|1095.88|1093.08|1095|1092.2|0
1644387000000|2022-02-09 06:10:00|1094.88|1092.08|1094.33|1091.53|1095.22|1092.42|1093.23|1090.43|0
1644387300000|2022-02-09 06:15:00|1094.22|1091.42|1094.11|1091.31|1095.1|1092.3|1093.89|1091.09|0
1644387600000|2022-02-09 06:20:00|1094.22|1091.42|1094.11|1091.31|1094.55|1091.75|1093.55|1090.75|0
1644387900000|2022-02-09 06:25:00|1094.33|1091.53|1094.55|1091.75|1094.99|1092.19|1093.89|1091.09|0
1644388200000|2022-02-09 06:30:00|1094.33|1091.53|1095.65|1092.85|1095.65|1092.85|1094.33|1091.53|0
1644388500000|2022-02-09 06:35:00|1095.54|1092.74|1096.09|1093.29|1096.75|1093.95|1095.43|1092.63|0
1644388800000|2022-02-09 06:40:00|1096.31|1093.51|1095.43|1092.63|1096.31|1093.51|1095.09|1092.29|0
1644389100000|2022-02-09 06:45:00|1095.31|1092.51|1093.44|1090.64|1095.43|1092.63|1093.44|1090.64|0
1644389400000|2022-02-09 06:50:00|1093.54|1090.74|1094.2|1091.4|1094.2|1091.4|1092.88|1090.08|0
1644389700000|2022-02-09 06:55:00|1094.32|1091.52|1092.99|1090.19|1094.42|1091.62|1092.88|1090.08|0
1644390000000|2022-02-09 07:00:00|1092.77|1089.97|1093.21|1090.41|1095.09|1092.29|1092.77|1089.97|0
1644390300000|2022-02-09 07:05:00|1092.99|1090.19|1093.21|1090.41|1093.43|1090.63|1092.21|1089.41|0
1644390600000|2022-02-09 07:10:00|1093.43|1090.63|1092.43|1089.63|1093.98|1091.18|1092.11|1089.31|0
1644390900000|2022-02-09 07:15:00|1092.55|1089.75|1090|1087.2|1092.87|1090.07|1090|1087.2|0
1644391200000|2022-02-09 07:20:00|1089.46|1086.66|1091.35|1088.55|1091.79|1088.99|1089.46|1086.66|0
1644391500000|2022-02-09 07:25:00|1091.23|1088.43|1091.12|1088.32|1092.23|1089.43|1088.92|1086.12|0
1644391800000|2022-02-09 07:30:00|1090.9|1088.1|1092|1089.2|1092|1089.2|1089.58|1086.78|0
1644392100000|2022-02-09 07:35:00|1091.89|1089.09|1088.04|1085.24|1092|1089.2|1087.37|1084.57|0
1644392400000|2022-02-09 07:40:00|1087.81|1085.01|1088.03|1085.23|1088.48|1085.68|1085.83|1083.03|0
1644392700000|2022-02-09 07:45:00|1088.25|1085.45|1088.03|1085.23|1089.13|1086.33|1086.93|1084.13|0
1644393000000|2022-02-09 07:50:00|1087.59|1084.79|1088.69|1085.89|1088.69|1085.89|1086.93|1084.13|0
1644393300000|2022-02-09 07:55:00|1088.47|1085.67|1089.35|1086.55|1089.35|1086.55|1088.25|1085.45|0
1644393600000|2022-02-09 08:00:00|1089.13|1086.33|1088.91|1086.11|1091.11|1088.31|1088.47|1085.67|0
1644393900000|2022-02-09 08:05:00|1088.93|1086.53|1088.49|1086.09|1090.25|1087.85|1086.72|1084.32|0
1644394200000|2022-02-09 08:10:00|1089.03|1086.63|1090.03|1087.63|1090.91|1088.51|1087.71|1085.31|0
1644394500000|2022-02-09 08:15:00|1090.57|1088.17|1091.35|1088.95|1092.45|1090.05|1090.03|1087.63|0
1644394800000|2022-02-09 08:20:00|1091.57|1089.17|1091.45|1089.05|1092.89|1090.49|1090.46|1088.06|0
1644395100000|2022-02-09 08:25:00|1091.23|1088.83|1090.24|1087.84|1092.45|1090.05|1088.14|1085.74|0
1644395400000|2022-02-09 08:30:00|1089.91|1087.51|1091.78|1089.38|1092|1089.6|1087.6|1085.2|0
1644395700000|2022-02-09 08:35:00|1091.89|1089.49|1094.21|1091.81|1094.21|1091.81|1091.56|1089.16|0
1644396000000|2022-02-09 08:40:00|1093.99|1091.59|1096.41|1094.01|1096.96|1094.56|1093.99|1091.59|0
1644396300000|2022-02-09 08:45:00|1096.85|1094.45|1102.86|1100.46|1102.98|1100.58|1096.74|1094.34|0
1644396600000|2022-02-09 08:50:00|1103.64|1101.24|1104.3|1101.9|1105.41|1103.01|1102.32|1099.92|0
1644396900000|2022-02-09 08:55:00|1104.19|1101.79|1101.98|1099.58|1104.75|1102.35|1101.87|1099.47|0
1644397200000|2022-02-09 09:00:00|1101.87|1099.47|1101.65|1099.25|1103.42|1101.02|1100.87|1098.47|0
1644397500000|2022-02-09 09:05:00|1101.43|1099.03|1104.96|1102.56|1105.18|1102.78|1101.43|1099.03|0
1644397800000|2022-02-09 09:10:00|1105.41|1103.01|1105.29|1102.89|1106.07|1103.67|1104.3|1101.9|0
1644398100000|2022-02-09 09:15:00|1105.4|1103|1105.4|1103|1105.4|1103|1103.19|1100.79|0
1644398400000|2022-02-09 09:20:00|1105.51|1103.11|1104.29|1101.89|1105.73|1103.33|1103.85|1101.45|0
1644398700000|2022-02-09 09:25:00|1104.52|1102.12|1103.19|1100.79|1104.52|1102.12|1102.52|1100.12|0
1644399000000|2022-02-09 09:30:00|1102.97|1100.57|1104.51|1102.11|1104.95|1102.55|1102.52|1100.12|0
1644399300000|2022-02-09 09:35:00|1104.73|1102.33|1104.07|1101.67|1105.18|1102.78|1103.41|1101.01|0
1644399600000|2022-02-09 09:40:00|1103.85|1101.45|1103.85|1101.45|1105.39|1102.99|1103.63|1101.23|0
1644399900000|2022-02-09 09:45:00|1103.95|1101.55|1103.29|1100.89|1104.07|1101.67|1102.96|1100.56|0
1644400200000|2022-02-09 09:50:00|1103.4|1101|1102.07|1099.67|1103.4|1101|1101.85|1099.45|0
1644400500000|2022-02-09 09:55:00|1101.85|1099.45|1101.74|1099.34|1103.06|1100.66|1101.63|1099.23|0
1644400800000|2022-02-09 10:00:00|1101.63|1099.23|1102.62|1100.22|1103.18|1100.78|1100.74|1098.34|0
1644401100000|2022-02-09 10:05:00|1102.73|1100.33|1104.28|1101.88|1104.94|1102.54|1102.4|1100|0
1644401400000|2022-02-09 10:10:00|1104.16|1101.76|1107.04|1104.64|1107.38|1104.98|1103.5|1101.1|0
1644401700000|2022-02-09 10:15:00|1107.15|1104.75|1107.26|1104.86|1107.6|1105.2|1105.83|1103.43|0
1644402000000|2022-02-09 10:20:00|1107.15|1104.75|1106.81|1104.41|1107.82|1105.42|1106.81|1104.41|0
1644402300000|2022-02-09 10:25:00|1106.93|1104.53|1106.04|1103.64|1106.93|1104.53|1105.6|1103.2|0
1644402600000|2022-02-09 10:30:00|1106.26|1103.86|1105.82|1103.42|1107.59|1105.19|1105.04|1102.64|0
1644402900000|2022-02-09 10:35:00|1105.7|1103.3|1104.6|1102.2|1106.26|1103.86|1104.27|1101.87|0
1644403200000|2022-02-09 10:40:00|1104.71|1102.31|1106.26|1103.86|1106.7|1104.3|1104.71|1102.31|0
1644403500000|2022-02-09 10:45:00|1106.04|1103.64|1105.37|1102.97|1106.7|1104.3|1105.37|1102.97|0
1644403800000|2022-02-09 10:50:00|1104.93|1102.53|1106.58|1104.18|1106.92|1104.52|1104.93|1102.53|0
1644404100000|2022-02-09 10:55:00|1106.48|1104.08|1105.81|1103.41|1106.92|1104.52|1105.37|1102.97|0
1644404400000|2022-02-09 11:00:00|1106.25|1103.85|1104.26|1101.86|1106.25|1103.85|1104.26|1101.86|0
1644404700000|2022-02-09 11:05:00|1104.48|1102.08|1104.48|1102.08|1104.7|1102.3|1102.71|1100.31|0
1644405000000|2022-02-09 11:10:00|1104.26|1101.86|1104.04|1101.64|1105.14|1102.74|1103.92|1101.52|0
1644405300000|2022-02-09 11:15:00|1103.92|1101.52|1105.58|1103.18|1106.25|1103.85|1103.82|1101.42|0
1644405600000|2022-02-09 11:20:00|1105.8|1103.4|1104.7|1102.3|1105.8|1103.4|1104.58|1102.18|0
1644405900000|2022-02-09 11:25:00|1104.48|1102.08|1104.7|1102.3|1104.92|1102.52|1104.47|1102.07|0
1644406200000|2022-02-09 11:30:00|1104.8|1102.4|1105.58|1103.18|1106.02|1103.62|1104.03|1101.63|0
1644406500000|2022-02-09 11:35:00|1105.24|1102.84|1105.36|1102.96|1105.46|1103.06|1104.91|1102.51|0
1644406800000|2022-02-09 11:40:00|1105.58|1103.18|1106.9|1104.5|1106.9|1104.5|1104.91|1102.51|0
1644407100000|2022-02-09 11:45:00|1106.79|1104.39|1106.24|1103.84|1106.9|1104.5|1106.02|1103.62|0
1644407400000|2022-02-09 11:50:00|1106.46|1104.06|1107.79|1105.39|1107.79|1105.39|1106.02|1103.62|0
1644407700000|2022-02-09 11:55:00|1107.56|1105.16|1108.23|1105.83|1109.33|1106.93|1107.12|1104.72|0
1644408000000|2022-02-09 12:00:00|1108.45|1106.05|1110|1107.6|1110.88|1108.48|1107.56|1105.16|0
1644408300000|2022-02-09 12:05:00|1110.1|1107.7|1111.32|1108.92|1111.32|1108.92|1109.55|1107.15|0
1644408600000|2022-02-09 12:10:00|1111.55|1109.15|1111.99|1109.59|1113.32|1110.92|1111.55|1109.15|0
1644408900000|2022-02-09 12:15:00|1111.77|1109.37|1111.1|1108.7|1112.21|1109.81|1110.66|1108.26|0
1644409200000|2022-02-09 12:20:00|1110.98|1108.58|1110.88|1108.48|1111.54|1109.14|1110.21|1107.81|0
1644409500000|2022-02-09 12:25:00|1110.65|1108.25|1110.65|1108.25|1111.76|1109.36|1110.43|1108.03|0
1644409800000|2022-02-09 12:30:00|1111.1|1108.7|1109.99|1107.59|1111.1|1108.7|1109.99|1107.59|0
1644410100000|2022-02-09 12:35:00|1110.21|1107.81|1108.88|1106.48|1110.65|1108.25|1108.21|1105.81|0
1644410400000|2022-02-09 12:40:00|1108.76|1106.36|1110.43|1108.03|1110.43|1108.03|1108.76|1106.36|0
1644410700000|2022-02-09 12:45:00|1110.2|1107.8|1111.31|1108.91|1111.75|1109.35|1109.98|1107.58|0
1644411000000|2022-02-09 12:50:00|1111.09|1108.69|1111.53|1109.13|1111.97|1109.57|1110.65|1108.25|0
1644411300000|2022-02-09 12:55:00|1111.31|1108.91|1111.97|1109.57|1113.52|1111.12|1111.31|1108.91|0
1644411600000|2022-02-09 13:00:00|1112.19|1109.79|1111.53|1109.13|1112.86|1110.46|1110.42|1108.02|0
1644411900000|2022-02-09 13:05:00|1111.31|1108.91|1112.86|1110.46|1113.08|1110.68|1111.31|1108.91|0
1644412200000|2022-02-09 13:10:00|1112.63|1110.23|1115.51|1113.11|1116.18|1113.78|1112.63|1110.23|0
1644412500000|2022-02-09 13:15:00|1115.29|1112.89|1115.29|1112.89|1116.4|1114|1114.73|1112.33|0
1644412800000|2022-02-09 13:20:00|1115.07|1112.67|1114.85|1112.45|1116.4|1114|1114.18|1111.78|0
1644413100000|2022-02-09 13:25:00|1114.62|1112.22|1115.15|1112.75|1116.72|1114.32|1114.18|1111.78|0
1644413400000|2022-02-09 13:30:00|1114.7|1112.3|1114.7|1112.3|1114.93|1112.53|1113.37|1110.97|0
1644413700000|2022-02-09 13:35:00|1114.59|1112.19|1113.15|1110.75|1114.92|1112.52|1113.15|1110.75|0
1644414000000|2022-02-09 13:40:00|1112.93|1110.53|1114.81|1112.41|1115.36|1112.96|1112.71|1110.31|0
1644414300000|2022-02-09 13:45:00|1114.92|1112.52|1114.7|1112.3|1115.59|1113.19|1114.03|1111.63|0
1644414600000|2022-02-09 13:50:00|1114.8|1112.4|1114.92|1112.52|1115.36|1112.96|1114.58|1112.18|0
1644414900000|2022-02-09 13:55:00|1114.8|1112.4|1113.59|1111.19|1115.36|1112.96|1113.36|1110.96|0
1644415200000|2022-02-09 14:00:00|1113.81|1111.41|1113.81|1111.41|1115.36|1112.96|1113.36|1110.96|0
1644415500000|2022-02-09 14:05:00|1114.03|1111.63|1115.58|1113.18|1116.24|1113.84|1113.58|1111.18|0
1644415800000|2022-02-09 14:10:00|1115.36|1112.96|1114.57|1112.17|1116.46|1114.06|1114.47|1112.07|0
1644416100000|2022-02-09 14:15:00|1114.47|1112.07|1114.91|1112.51|1115.57|1113.17|1114.02|1111.62|0
1644416400000|2022-02-09 14:20:00|1115.02|1112.62|1115.35|1112.95|1116.02|1113.62|1114.24|1111.84|0
1644416700000|2022-02-09 14:25:00|1115.57|1113.17|1116.46|1114.06|1116.9|1114.5|1114.69|1112.29|0
1644417000000|2022-02-09 14:30:00|1116.68|1114.28|1117.44|1115.04|1122.23|1119.83|1114.68|1112.28|0
1644417300000|2022-02-09 14:35:00|1117.12|1114.72|1121.34|1118.94|1123.11|1120.71|1116.45|1114.05|0
1644417600000|2022-02-09 14:40:00|1120.89|1118.49|1124.43|1122.03|1125.78|1123.38|1120.01|1117.61|0
1644417900000|2022-02-09 14:45:00|1125.32|1122.92|1123.76|1121.36|1126.87|1124.47|1121.54|1119.14|0
1644418200000|2022-02-09 14:50:00|1123.54|1121.14|1120.43|1118.03|1123.98|1121.58|1118.43|1116.03|0
1644418500000|2022-02-09 14:55:00|1120.21|1117.81|1120.87|1118.47|1122.87|1120.47|1117.77|1115.37|0
1644418800000|2022-02-09 15:00:00|1118.65|1116.25|1123.31|1120.91|1124.64|1122.24|1118.65|1116.25|0
1644419100000|2022-02-09 15:05:00|1123.09|1120.69|1125.09|1122.69|1127.09|1124.69|1120.87|1118.47|0
1644419400000|2022-02-09 15:10:00|1125.75|1123.35|1121.31|1118.91|1126.64|1124.24|1119.09|1116.69|0
1644419700000|2022-02-09 15:15:00|1121.98|1119.58|1117.98|1115.58|1123.97|1121.57|1117.98|1115.58|0
1644420000000|2022-02-09 15:20:00|1117.76|1115.36|1118.42|1116.02|1121.75|1119.35|1116.65|1114.25|0
1644420300000|2022-02-09 15:25:00|1119.09|1116.69|1123.08|1120.68|1125.75|1123.35|1118.64|1116.24|0
1644420600000|2022-02-09 15:30:00|1123.63|1121.23|1129.08|1126.68|1129.75|1127.35|1122.64|1120.24|0
1644420900000|2022-02-09 15:35:00|1129.3|1126.9|1126.63|1124.23|1129.52|1127.12|1126.41|1124.01|0
1644421200000|2022-02-09 15:40:00|1126.85|1124.45|1125.07|1122.67|1129.08|1126.68|1124.19|1121.79|0
1644421500000|2022-02-09 15:45:00|1125.74|1123.34|1126.18|1123.78|1126.96|1124.56|1123.52|1121.12|0
1644421800000|2022-02-09 15:50:00|1125.96|1123.56|1126.4|1124|1128.18|1125.78|1124.85|1122.45|0
1644422100000|2022-02-09 15:55:00|1126.63|1124.23|1131.52|1129.12|1131.52|1129.12|1126.4|1124|0
1644422400000|2022-02-09 16:00:00|1131.96|1129.56|1131.96|1129.56|1133.3|1130.9|1129.51|1127.11|0
1644422700000|2022-02-09 16:05:00|1131.84|1129.44|1126.84|1124.44|1131.84|1129.44|1125.95|1123.55|0
1644423000000|2022-02-09 16:10:00|1127.07|1124.67|1123.73|1121.33|1128.84|1126.44|1122.18|1119.78|0
1644423300000|2022-02-09 16:15:00|1123.51|1121.11|1126.17|1123.77|1127.28|1124.88|1122.84|1120.44|0
1644423600000|2022-02-09 16:20:00|1126.4|1124|1127.51|1125.11|1128.62|1126.22|1125.73|1123.33|0
1644423900000|2022-02-09 16:25:00|1127.73|1125.33|1125.95|1123.55|1128.62|1126.22|1125.95|1123.55|0
1644424200000|2022-02-09 16:30:00|1126.28|1123.88|1127.06|1124.66|1127.28|1124.88|1123.95|1121.55|0
1644424500000|2022-02-09 16:35:00|1126.84|1124.44|1127.28|1124.88|1128.61|1126.21|1124.61|1122.21|0
1644424800000|2022-02-09 16:40:00|1127.06|1124.66|1124.83|1122.43|1128.39|1125.99|1123.94|1121.54|0
1644425100000|2022-02-09 16:45:00|1124.39|1121.99|1126.83|1124.43|1127.28|1124.88|1124.39|1121.99|0
1644425400000|2022-02-09 16:50:00|1126.61|1124.21|1121.28|1118.88|1128.39|1125.99|1121.05|1118.65|0
1644425700000|2022-02-09 16:55:00|1121.05|1118.65|1123.27|1120.87|1124.61|1122.21|1120.83|1118.43|0
1644426000000|2022-02-09 17:00:00|1123.05|1120.65|1123.72|1121.32|1125.49|1123.09|1121.5|1119.1|0
1644426300000|2022-02-09 17:05:00|1123.49|1121.09|1122.16|1119.76|1123.72|1121.32|1120.16|1117.76|0
1644426600000|2022-02-09 17:10:00|1122.38|1119.98|1123.05|1120.65|1123.05|1120.65|1119.05|1116.65|0
1644426900000|2022-02-09 17:15:00|1123.27|1120.87|1124.82|1122.42|1125.04|1122.64|1122.16|1119.76|0
1644427200000|2022-02-09 17:20:00|1124.6|1122.2|1125.04|1122.64|1126.15|1123.75|1123.27|1120.87|0
1644427500000|2022-02-09 17:25:00|1125.49|1123.09|1126.82|1124.42|1127.04|1124.64|1125.48|1123.08|0
1644427800000|2022-02-09 17:30:00|1125.93|1123.53|1123.48|1121.08|1127.26|1124.86|1122.6|1120.2|0
1644428100000|2022-02-09 17:35:00|1123.71|1121.31|1127.7|1125.3|1128.15|1125.75|1123.26|1120.86|0
1644428400000|2022-02-09 17:40:00|1128.15|1125.75|1128.81|1126.41|1129.48|1127.08|1127.26|1124.86|0
1644428700000|2022-02-09 17:45:00|1129.04|1126.64|1128.81|1126.41|1129.26|1126.86|1127.48|1125.08|0
1644429000000|2022-02-09 17:50:00|1128.59|1126.19|1127.92|1125.52|1128.59|1126.19|1126.81|1124.41|0
1644429300000|2022-02-09 17:55:00|1128.59|1126.19|1130.14|1127.74|1130.36|1127.96|1127.47|1125.07|0
1644429600000|2022-02-09 18:00:00|1129.92|1127.52|1129.25|1126.85|1131.48|1129.08|1128.81|1126.41|0
1644429900000|2022-02-09 18:05:00|1129.03|1126.63|1128.14|1125.74|1129.8|1127.4|1127.03|1124.63|0
1644430200000|2022-02-09 18:10:00|1128.36|1125.96|1125.69|1123.29|1129.25|1126.85|1125.25|1122.85|0
1644430500000|2022-02-09 18:15:00|1125.91|1123.51|1127.69|1125.29|1128.36|1125.96|1125.25|1122.85|0
1644430800000|2022-02-09 18:20:00|1127.91|1125.51|1127.47|1125.07|1129.25|1126.85|1127.24|1124.84|0
1644431100000|2022-02-09 18:25:00|1127.69|1125.29|1129.24|1126.84|1129.47|1127.07|1127.24|1124.84|0
1644431400000|2022-02-09 18:30:00|1129.02|1126.62|1129.91|1127.51|1130.8|1128.4|1128.58|1126.18|0
1644431700000|2022-02-09 18:35:00|1129.69|1127.29|1127.68|1125.28|1129.69|1127.29|1127.46|1125.06|0
1644432000000|2022-02-09 18:40:00|1127.57|1125.17|1130.35|1127.95|1131.02|1128.62|1127.24|1124.84|0
1644432300000|2022-02-09 18:45:00|1130.57|1128.17|1129.9|1127.5|1131.02|1128.62|1129.68|1127.28|0
1644432600000|2022-02-09 18:50:00|1129.68|1127.28|1130.35|1127.95|1130.79|1128.39|1129.24|1126.84|0
1644432900000|2022-02-09 18:55:00|1130.12|1127.72|1130.79|1128.39|1131.01|1128.61|1129.23|1126.83|0
1644433200000|2022-02-09 19:00:00|1131.01|1128.61|1132.35|1129.95|1133.46|1131.06|1131.01|1128.61|0
1644433500000|2022-02-09 19:05:00|1132.57|1130.17|1135.68|1133.28|1135.68|1133.28|1132.12|1129.72|0
1644433800000|2022-02-09 19:10:00|1135.24|1132.84|1135.68|1133.28|1136.57|1134.17|1134.35|1131.95|0
1644434100000|2022-02-09 19:15:00|1135.9|1133.5|1135.68|1133.28|1136.79|1134.39|1134.79|1132.39|0
1644434400000|2022-02-09 19:20:00|1135.46|1133.06|1135.23|1132.83|1135.9|1133.5|1134.34|1131.94|0
1644434700000|2022-02-09 19:25:00|1135.45|1133.05|1136.23|1133.83|1136.79|1134.39|1135.23|1132.83|0
1644435000000|2022-02-09 19:30:00|1136.34|1133.94|1136.57|1134.17|1136.79|1134.39|1135.01|1132.61|0
1644435300000|2022-02-09 19:35:00|1136.79|1134.39|1137.78|1135.38|1138.35|1135.95|1135.9|1133.5|0
1644435600000|2022-02-09 19:40:00|1137.68|1135.28|1137.01|1134.61|1137.9|1135.5|1136.12|1133.72|0
1644435900000|2022-02-09 19:45:00|1137.23|1134.83|1134.56|1132.16|1137.45|1135.05|1134.33|1131.93|0
1644436200000|2022-02-09 19:50:00|1134.78|1132.38|1134.11|1131.71|1135.89|1133.49|1133|1130.6|0
1644436500000|2022-02-09 19:55:00|1133.89|1131.49|1130.1|1127.7|1134.33|1131.93|1129.66|1127.26|0
1644436800000|2022-02-09 20:00:00|1129.88|1127.48|1129.66|1127.26|1130.55|1128.15|1125.66|1123.26|0
1644437100000|2022-02-09 20:05:00|1129.54|1127.14|1124.54|1122.14|1129.54|1127.14|1124.54|1122.14|0
1644437400000|2022-02-09 20:10:00|1125.88|1123.48|1124.99|1122.59|1128.1|1125.7|1124.99|1122.59|0
1644437700000|2022-02-09 20:15:00|1124.76|1122.36|1126.32|1123.92|1126.32|1123.92|1122.32|1119.92|0
1644438000000|2022-02-09 20:20:00|1126.98|1124.58|1128.54|1126.14|1128.98|1126.58|1125.87|1123.47|0
1644438300000|2022-02-09 20:25:00|1128.32|1125.92|1133.21|1130.81|1133.21|1130.81|1125.65|1123.25|0
1644438600000|2022-02-09 20:30:00|1132.42|1130.02|1136.77|1134.37|1136.99|1134.59|1132.42|1130.02|0
1644438900000|2022-02-09 20:35:00|1136.99|1134.59|1136.32|1133.92|1139.44|1137.04|1135.88|1133.48|0
1644439200000|2022-02-09 20:40:00|1136.54|1134.14|1131.87|1129.47|1136.54|1134.14|1128.09|1125.69|0
1644439500000|2022-02-09 20:45:00|1132.31|1129.91|1135.2|1132.8|1135.87|1133.47|1129.97|1127.57|0
1644439800000|2022-02-09 20:50:00|1135.65|1133.25|1135.75|1133.35|1139.88|1137.48|1132.76|1130.36|0
1644440100000|2022-02-09 20:55:00|1135.3|1132.9|1137.08|1134.68|1137.3|1134.9|1131.96|1129.56|0
1644440400000|2022-02-09 21:00:00|1136.64|1134.24|1134.63|1132.23|1136.64|1134.24|1133.74|1131.34|0
1644440700000|2022-02-09 21:05:00|1134.41|1132.01|1136.85|1134.45|1137.3|1134.9|1134.41|1132.01|0
1644441000000|2022-02-09 21:10:00|1136.63|1134.23|1138.19|1135.79|1138.64|1136.24|1136.41|1134.01|0
1644441300000|2022-02-09 21:15:00|1138.17|1135.37|1138.72|1135.92|1138.83|1136.03|1137.94|1135.14|0
1644441600000|2022-02-09 21:20:00|1138.83|1136.03|1141.95|1139.15|1141.95|1139.15|1138.61|1135.81|0
1644441900000|2022-02-09 21:25:00|1142.4|1139.6|1142.17|1139.37|1142.62|1139.82|1141.5|1138.7|0
1644442200000|2022-02-09 21:30:00|1141.95|1139.15|1141.28|1138.48|1141.95|1139.15|1141.06|1138.26|0
1644442500000|2022-02-09 21:35:00|1141.5|1138.7|1140.83|1138.03|1141.5|1138.7|1140.61|1137.81|0
1644442800000|2022-02-09 21:40:00|1140.61|1137.81|1140.61|1137.81|1141.28|1138.48|1140.61|1137.81|0
1644443100000|2022-02-09 21:45:00|1140.16|1137.36|1139.05|1136.25|1140.16|1137.36|1138.71|1135.91|0
1644443400000|2022-02-09 21:50:00|1138.6|1135.8|1139.27|1136.47|1140.16|1137.36|1138.6|1135.8|0
1644443700000|2022-02-09 21:55:00|1139.04|1136.24|1139.6|1136.8|1139.82|1137.02|1138.93|1136.13|0
1644444000000|2022-02-09 22:00:00|1139.61|1136.81|1139.58|1136.78|1139.74|1136.94|1139.42|1136.62|0
1644444300000|2022-02-09 22:05:00|1139.64|1136.84|1139.32|1136.52|1139.64|1136.84|1139.32|1136.52|0
1644444600000|2022-02-09 22:10:00|1139.58|1136.78|1139.61|1136.81|1139.64|1136.84|1139.42|1136.62|0
1644444900000|2022-02-09 22:15:00|1139.63|1136.83|1139.28|1136.48|1139.67|1136.87|1139.28|1136.48|0
1644445200000|2022-02-09 22:20:00|1139.25|1136.45|1139.25|1136.45|1139.25|1136.45|1139.16|1136.36|0
1644445500000|2022-02-09 22:25:00|1139.27|1136.47|1139.09|1136.29|1139.31|1136.51|1138.96|1136.16|0
1644445800000|2022-02-09 22:30:00|1139.12|1136.32|1139.22|1136.42|1139.22|1136.42|1139.12|1136.32|0
1644446100000|2022-02-09 22:35:00|1139.24|1136.44|1139.27|1136.47|1139.34|1136.54|1139.24|1136.44|0
1644446400000|2022-02-09 22:40:00|1139.31|1136.51|1139.46|1136.66|1139.47|1136.67|1139.27|1136.47|0
1644446700000|2022-02-09 22:45:00|1139.4|1136.6|1139.4|1136.6|1139.44|1136.64|1139.37|1136.57|0
1644447000000|2022-02-09 22:50:00|1139.36|1136.56|1139.53|1136.73|1139.56|1136.76|1139.36|1136.56|0
1644447300000|2022-02-09 22:55:00|1139.56|1136.76|1139.95|1137.15|1139.95|1137.15|1139.43|1136.63|0
1644447600000|2022-02-09 23:00:00|1141.14|1138.34|1139.8|1137|1141.14|1138.34|1138.58|1135.78|0
1644447900000|2022-02-09 23:05:00|1139.69|1136.89|1139.47|1136.67|1140.13|1137.33|1139.13|1136.33|0
1644448200000|2022-02-09 23:10:00|1139.79|1136.99|1139.24|1136.44|1140.13|1137.33|1139.13|1136.33|0
1644448500000|2022-02-09 23:15:00|1139.12|1136.32|1138.01|1135.21|1139.91|1137.11|1137.46|1134.66|0
1644448800000|2022-02-09 23:20:00|1137.9|1135.1|1138.12|1135.32|1138.13|1135.33|1137.01|1134.21|0
1644449100000|2022-02-09 23:25:00|1138.35|1135.55|1138.12|1135.32|1139.24|1136.44|1138.12|1135.32|0
1644449400000|2022-02-09 23:30:00|1138.34|1135.54|1136.78|1133.98|1138.34|1135.54|1136.34|1133.54|0
1644449700000|2022-02-09 23:35:00|1136.56|1133.76|1137.9|1135.1|1138.34|1135.54|1136.45|1133.65|0
1644450000000|2022-02-09 23:40:00|1138.34|1135.54|1135.67|1132.87|1138.34|1135.54|1135.55|1132.75|0
1644450300000|2022-02-09 23:45:00|1135.45|1132.65|1136.89|1134.09|1136.89|1134.09|1135.45|1132.65|0
1644450600000|2022-02-09 23:50:00|1136.78|1133.98|1135.89|1133.09|1136.78|1133.98|1135|1132.2|0
1644450900000|2022-02-09 23:55:00|1135.66|1132.86|1137.44|1134.64|1137.67|1134.87|1135.44|1132.64|0
1644451200000|2022-02-10 00:00:00|1137.67|1134.87|1137.33|1134.53|1138.11|1135.31|1135.89|1133.09|0
1644451500000|2022-02-10 00:05:00|1137.44|1134.64|1135.88|1133.08|1138.33|1135.53|1134.99|1132.19|0
1644451800000|2022-02-10 00:10:00|1136.33|1133.53|1134.55|1131.75|1136.55|1133.75|1134.32|1131.52|0
1644452100000|2022-02-10 00:15:00|1134.32|1131.52|1133.21|1130.41|1134.77|1131.97|1133.21|1130.41|0
1644452400000|2022-02-10 00:20:00|1133.32|1130.52|1135.32|1132.52|1135.32|1132.52|1133.21|1130.41|0
1644452700000|2022-02-10 00:25:00|1135.21|1132.41|1135.43|1132.63|1135.43|1132.63|1134.76|1131.96|0
1644453000000|2022-02-10 00:30:00|1135.54|1132.74|1134.76|1131.96|1136.32|1133.52|1134.54|1131.74|0
1644453300000|2022-02-10 00:35:00|1134.65|1131.85|1134.54|1131.74|1135.87|1133.07|1134.32|1131.52|0
1644453600000|2022-02-10 00:40:00|1134.76|1131.96|1134.31|1131.51|1135.2|1132.4|1134.09|1131.29|0
1644453900000|2022-02-10 00:45:00|1134.09|1131.29|1132.98|1130.18|1134.54|1131.74|1132.31|1129.51|0
1644454200000|2022-02-10 00:50:00|1132.75|1129.95|1131.42|1128.62|1132.98|1130.18|1131.42|1128.62|0
1644454500000|2022-02-10 00:55:00|1131.3|1128.5|1130.97|1128.17|1132.53|1129.73|1130.97|1128.17|0
1644454800000|2022-02-10 01:00:00|1131.08|1128.28|1130.52|1127.72|1131.42|1128.62|1129.64|1126.84|0
1644455100000|2022-02-10 01:05:00|1130.41|1127.61|1130.75|1127.95|1131.19|1128.39|1130.08|1127.28|0
1644455400000|2022-02-10 01:10:00|1130.63|1127.83|1130.3|1127.5|1130.97|1128.17|1129.19|1126.39|0
1644455700000|2022-02-10 01:15:00|1130.08|1127.28|1128.4|1125.6|1130.52|1127.72|1128.3|1125.5|0
1644456000000|2022-02-10 01:20:00|1128.3|1125.5|1129.51|1126.71|1130.07|1127.27|1128.3|1125.5|0
1644456300000|2022-02-10 01:25:00|1129.41|1126.61|1127.63|1124.83|1129.85|1127.05|1127.63|1124.83|0
1644456600000|2022-02-10 01:30:00|1127.4|1124.6|1125.63|1122.83|1127.4|1124.6|1124.07|1121.27|0
1644456900000|2022-02-10 01:35:00|1125.73|1122.93|1125.06|1122.26|1125.85|1123.05|1124.29|1121.49|0
1644457200000|2022-02-10 01:40:00|1125.28|1122.48|1125.09|1122.29|1125.76|1122.96|1123.24|1120.44|0
1644457500000|2022-02-10 01:45:00|1125.54|1122.74|1126.31|1123.51|1126.31|1123.51|1124.87|1122.07|0
1644457800000|2022-02-10 01:50:00|1126.43|1123.63|1125.09|1122.29|1126.87|1124.07|1125.09|1122.29|0
1644458100000|2022-02-10 01:55:00|1124.97|1122.17|1125.53|1122.73|1125.53|1122.73|1124.42|1121.62|0
1644458400000|2022-02-10 02:00:00|1125.31|1122.51|1123.97|1121.17|1125.75|1122.95|1123.75|1120.95|0
1644458700000|2022-02-10 02:05:00|1124.08|1121.28|1123.97|1121.17|1125.08|1122.28|1123.97|1121.17|0
1644459000000|2022-02-10 02:10:00|1124.08|1121.28|1124.41|1121.61|1125.08|1122.28|1123.75|1120.95|0
1644459300000|2022-02-10 02:15:00|1124.19|1121.39|1124.19|1121.39|1125.08|1122.28|1123.97|1121.17|0
1644459600000|2022-02-10 02:20:00|1123.97|1121.17|1123.74|1120.94|1124.19|1121.39|1123.74|1120.94|0
1644459900000|2022-02-10 02:25:00|1122.41|1119.61|1123.52|1120.72|1123.74|1120.94|1122.41|1119.61|0
1644460200000|2022-02-10 02:30:00|1123.74|1120.94|1123.29|1120.49|1123.74|1120.94|1123.29|1120.49|0
1644460500000|2022-02-10 02:35:00|1123.52|1120.72|1125.52|1122.72|1125.74|1122.94|1123.52|1120.72|0
1644460800000|2022-02-10 02:40:00|1125.3|1122.5|1124.85|1122.05|1125.52|1122.72|1124.73|1121.93|0
1644461100000|2022-02-10 02:45:00|1125.07|1122.27|1125.07|1122.27|1125.74|1122.94|1124.96|1122.16|0
1644461400000|2022-02-10 02:50:00|1125.29|1122.49|1124.4|1121.6|1125.29|1122.49|1124.18|1121.38|0
1644461700000|2022-02-10 02:55:00|1124.18|1121.38|1124.18|1121.38|1124.62|1121.82|1123.95|1121.15|0
1644462000000|2022-02-10 03:00:00|1123.95|1121.15|1123.73|1120.93|1124.4|1121.6|1123.06|1120.26|0
1644462300000|2022-02-10 03:05:00|1123.95|1121.15|1122.84|1120.04|1124.17|1121.37|1122.84|1120.04|0
1644462600000|2022-02-10 03:10:00|1123.06|1120.26|1123.73|1120.93|1123.73|1120.93|1122.84|1120.04|0
1644462900000|2022-02-10 03:15:00|1123.95|1121.15|1124.39|1121.59|1124.62|1121.82|1123.72|1120.92|0
1644463200000|2022-02-10 03:20:00|1124.28|1121.48|1125.06|1122.26|1125.06|1122.26|1124.17|1121.37|0
1644463500000|2022-02-10 03:25:00|1124.94|1122.14|1125.28|1122.48|1125.28|1122.48|1124.61|1121.81|0
1644463800000|2022-02-10 03:30:00|1125.5|1122.7|1126.17|1123.37|1126.39|1123.59|1124.61|1121.81|0
1644464100000|2022-02-10 03:35:00|1126.39|1123.59|1126.61|1123.81|1126.61|1123.81|1125.95|1123.15|0
1644464400000|2022-02-10 03:40:00|1126.5|1123.7|1125.72|1122.92|1126.61|1123.81|1125.72|1122.92|0
1644464700000|2022-02-10 03:45:00|1125.83|1123.03|1126.16|1123.36|1126.39|1123.59|1125.72|1122.92|0
1644465000000|2022-02-10 03:50:00|1126.05|1123.25|1125.6|1122.8|1126.16|1123.36|1124.93|1122.13|0
1644465300000|2022-02-10 03:55:00|1125.72|1122.92|1126.16|1123.36|1126.61|1123.81|1125.72|1122.92|0
1644465600000|2022-02-10 04:00:00|1126.04|1123.24|1125.94|1123.14|1126.61|1123.81|1125.71|1122.91|0
1644465900000|2022-02-10 04:05:00|1125.71|1122.91|1125.93|1123.13|1125.94|1123.14|1125.49|1122.69|0
1644466200000|2022-02-10 04:10:00|1125.82|1123.02|1125.93|1123.13|1126.6|1123.8|1125.82|1123.02|0
1644466500000|2022-02-10 04:15:00|1126.04|1123.24|1127.05|1124.25|1127.15|1124.35|1125.93|1123.13|0
1644466800000|2022-02-10 04:20:00|1127.15|1124.35|1127.27|1124.47|1127.49|1124.69|1126.6|1123.8|0
1644467100000|2022-02-10 04:25:00|1127.49|1124.69|1127.93|1125.13|1127.93|1125.13|1127.27|1124.47|0
1644467400000|2022-02-10 04:30:00|1127.82|1125.02|1127.93|1125.13|1127.93|1125.13|1127.49|1124.69|0
1644467700000|2022-02-10 04:35:00|1127.71|1124.91|1127.71|1124.91|1127.93|1125.13|1127.26|1124.46|0
1644468000000|2022-02-10 04:40:00|1127.81|1125.01|1127.71|1124.91|1127.81|1125.01|1127.26|1124.46|0
1644468300000|2022-02-10 04:45:00|1127.48|1124.68|1126.59|1123.79|1127.48|1124.68|1126.59|1123.79|0
1644468600000|2022-02-10 04:50:00|1126.81|1124.01|1127.26|1124.46|1127.26|1124.46|1126.81|1124.01|0
1644468900000|2022-02-10 04:55:00|1127.48|1124.68|1127.26|1124.46|1127.92|1125.12|1127.26|1124.46|0
1644469200000|2022-02-10 05:00:00|1127.03|1124.23|1127.7|1124.9|1127.92|1125.12|1126.81|1124.01|0
1644469500000|2022-02-10 05:05:00|1127.58|1124.78|1128|1125.2|1128.67|1125.87|1127.25|1124.45|0
1644469800000|2022-02-10 05:10:00|1128.23|1125.43|1127.5|1124.7|1129.63|1126.83|1124.54|1121.74|0
1644470100000|2022-02-10 05:15:00|1127.27|1124.47|1127.5|1124.7|1127.5|1124.7|1127.05|1124.25|0
1644470400000|2022-02-10 05:20:00|1127.6|1124.8|1127.49|1124.69|1127.72|1124.92|1127.16|1124.36|0
1644470700000|2022-02-10 05:25:00|1127.27|1124.47|1126.82|1124.02|1127.49|1124.69|1126.6|1123.8|0
1644471000000|2022-02-10 05:30:00|1127.05|1124.25|1126.38|1123.58|1127.49|1124.69|1126.38|1123.58|0
1644471300000|2022-02-10 05:35:00|1126.48|1123.68|1125.93|1123.13|1126.6|1123.8|1125.93|1123.13|0
1644471600000|2022-02-10 05:40:00|1125.71|1122.91|1126.15|1123.35|1126.37|1123.57|1124.93|1122.13|0
1644471900000|2022-02-10 05:45:00|1125.93|1123.13|1126.48|1123.68|1126.6|1123.8|1125.93|1123.13|0
1644472200000|2022-02-10 05:50:00|1126.6|1123.8|1125.7|1122.9|1126.6|1123.8|1125.7|1122.9|0
1644472500000|2022-02-10 05:55:00|1125.93|1123.13|1129.48|1126.68|1129.48|1126.68|1125.93|1123.13|0
1644472800000|2022-02-10 06:00:00|1130.15|1127.35|1131.26|1128.46|1131.26|1128.46|1129.48|1126.68|0
1644473100000|2022-02-10 06:05:00|1131.37|1128.57|1129.37|1126.57|1131.49|1128.69|1129.37|1126.57|0
1644473400000|2022-02-10 06:10:00|1129.48|1126.68|1131.71|1128.91|1131.71|1128.91|1129.26|1126.46|0
1644473700000|2022-02-10 06:15:00|1131.59|1128.79|1131.04|1128.24|1131.71|1128.91|1130.82|1128.02|0
1644474000000|2022-02-10 06:20:00|1130.92|1128.12|1132.59|1129.79|1132.59|1129.79|1130.81|1128.01|0
1644474300000|2022-02-10 06:25:00|1132.82|1130.02|1131.81|1129.01|1132.82|1130.02|1131.7|1128.9|0
1644474600000|2022-02-10 06:30:00|1131.92|1129.12|1132.15|1129.35|1132.59|1129.79|1131.7|1128.9|0
1644474900000|2022-02-10 06:35:00|1132.25|1129.45|1133.03|1130.23|1133.03|1130.23|1131.92|1129.12|0
1644475200000|2022-02-10 06:40:00|1133.14|1130.34|1133.26|1130.46|1133.7|1130.9|1132.37|1129.57|0
1644475500000|2022-02-10 06:45:00|1133.03|1130.23|1132.36|1129.56|1133.14|1130.34|1132.14|1129.34|0
1644475800000|2022-02-10 06:50:00|1132.25|1129.45|1131.03|1128.23|1132.59|1129.79|1131.03|1128.23|0
1644476100000|2022-02-10 06:55:00|1130.8|1128|1131.69|1128.89|1131.92|1129.12|1130.58|1127.78|0
1644476400000|2022-02-10 07:00:00|1131.25|1128.45|1129.69|1126.89|1131.25|1128.45|1129.02|1126.22|0
1644476700000|2022-02-10 07:05:00|1129.79|1126.99|1129.57|1126.77|1129.79|1126.99|1128.57|1125.77|0
1644477000000|2022-02-10 07:10:00|1129.68|1126.88|1130.01|1127.21|1130.57|1127.77|1129.35|1126.55|0
1644477300000|2022-02-10 07:15:00|1130.13|1127.33|1129.46|1126.66|1130.57|1127.77|1129.24|1126.44|0
1644477600000|2022-02-10 07:20:00|1129.68|1126.88|1130.23|1127.43|1130.23|1127.43|1129.34|1126.54|0
1644477900000|2022-02-10 07:25:00|1130.13|1127.33|1130.35|1127.55|1130.57|1127.77|1129.68|1126.88|0
1644478200000|2022-02-10 07:30:00|1130.57|1127.77|1131.01|1128.21|1131.46|1128.66|1129.45|1126.65|0
1644478500000|2022-02-10 07:35:00|1130.79|1127.99|1130.23|1127.43|1131.01|1128.21|1129.78|1126.98|0
1644478800000|2022-02-10 07:40:00|1130.34|1127.54|1130.56|1127.76|1130.56|1127.76|1129.56|1126.76|0
1644479100000|2022-02-10 07:45:00|1131.01|1128.21|1131.45|1128.65|1131.9|1129.1|1130.56|1127.76|0
1644479400000|2022-02-10 07:50:00|1131.34|1128.54|1132.34|1129.54|1133.01|1130.21|1131.23|1128.43|0
1644479700000|2022-02-10 07:55:00|1132.56|1129.76|1133.9|1131.1|1134.12|1131.32|1131.9|1129.1|0
1644480000000|2022-02-10 08:00:00|1134.01|1131.21|1133.45|1130.65|1136.35|1133.55|1132.56|1129.76|0
1644480300000|2022-02-10 08:05:00|1133.48|1131.08|1132.14|1129.74|1133.7|1131.3|1131.91|1129.51|0
1644480600000|2022-02-10 08:10:00|1132.58|1130.18|1135.92|1133.52|1136.37|1133.97|1132.24|1129.84|0
1644480900000|2022-02-10 08:15:00|1135.81|1133.41|1131.02|1128.62|1135.92|1133.52|1130.8|1128.4|0
1644481200000|2022-02-10 08:20:00|1130.9|1128.5|1131.69|1129.29|1132.58|1130.18|1128.13|1125.73|0
1644481500000|2022-02-10 08:25:00|1131.57|1129.17|1128.79|1126.39|1131.91|1129.51|1127.9|1125.5|0
1644481800000|2022-02-10 08:30:00|1128.68|1126.28|1128.01|1125.61|1130.35|1127.95|1127.9|1125.5|0
1644482100000|2022-02-10 08:35:00|1128.34|1125.94|1129.01|1126.61|1130.12|1127.72|1127.68|1125.28|0
1644482400000|2022-02-10 08:40:00|1128.89|1126.49|1125.45|1123.05|1129.68|1127.28|1124.11|1121.71|0
1644482700000|2022-02-10 08:45:00|1125|1122.6|1126.11|1123.71|1127|1124.6|1124.11|1121.71|0
1644483000000|2022-02-10 08:50:00|1125.89|1123.49|1125.45|1123.05|1126.56|1124.16|1125|1122.6|0
1644483300000|2022-02-10 08:55:00|1125.67|1123.27|1124.11|1121.71|1126.33|1123.93|1123.66|1121.26|0
1644483600000|2022-02-10 09:00:00|1123.99|1121.59|1125.22|1122.82|1125.55|1123.15|1122.33|1119.93|0
1644483900000|2022-02-10 09:05:00|1125.33|1122.93|1125.22|1122.82|1126.78|1124.38|1125.1|1122.7|0
1644484200000|2022-02-10 09:10:00|1125.44|1123.04|1126.55|1124.15|1127.22|1124.82|1124.88|1122.48|0
1644484500000|2022-02-10 09:15:00|1126.33|1123.93|1125.44|1123.04|1126.55|1124.15|1124.99|1122.59|0
1644484800000|2022-02-10 09:20:00|1125.66|1123.26|1124.77|1122.37|1126.1|1123.7|1124.32|1121.92|0
1644485100000|2022-02-10 09:25:00|1124.55|1122.15|1127.21|1124.81|1127.21|1124.81|1124.55|1122.15|0
1644485400000|2022-02-10 09:30:00|1127.44|1125.04|1126.99|1124.59|1127.99|1125.59|1126.77|1124.37|0
1644485700000|2022-02-10 09:35:00|1127.21|1124.81|1126.2|1123.8|1128.77|1126.37|1126.1|1123.7|0
1644486000000|2022-02-10 09:40:00|1125.65|1123.25|1126.32|1123.92|1126.54|1124.14|1125.43|1123.03|0
1644486300000|2022-02-10 09:45:00|1126.54|1124.14|1124.98|1122.58|1126.54|1124.14|1124.09|1121.69|0
1644486600000|2022-02-10 09:50:00|1124.76|1122.36|1126.09|1123.69|1126.76|1124.36|1124.76|1122.36|0
1644486900000|2022-02-10 09:55:00|1126.32|1123.92|1126.09|1123.69|1127.65|1125.25|1125.87|1123.47|0
1644487200000|2022-02-10 10:00:00|1126.2|1123.8|1124.76|1122.36|1126.98|1124.58|1123.87|1121.47|0
1644487500000|2022-02-10 10:05:00|1124.98|1122.58|1125.2|1122.8|1125.2|1122.8|1123.2|1120.8|0
1644487800000|2022-02-10 10:10:00|1125.42|1123.02|1126.09|1123.69|1126.42|1124.02|1124.75|1122.35|0
1644488100000|2022-02-10 10:15:00|1126.19|1123.79|1126.53|1124.13|1127.2|1124.8|1126.08|1123.68|0
1644488400000|2022-02-10 10:20:00|1126.41|1124.01|1125.3|1122.9|1126.53|1124.13|1125.19|1122.79|0
1644488700000|2022-02-10 10:25:00|1125.19|1122.79|1126.3|1123.9|1126.53|1124.13|1124.97|1122.57|0
1644489000000|2022-02-10 10:30:00|1126.41|1124.01|1126.08|1123.68|1127.42|1125.02|1126.08|1123.68|0
1644489300000|2022-02-10 10:35:00|1126.3|1123.9|1128.53|1126.13|1128.53|1126.13|1126.3|1123.9|0
1644489600000|2022-02-10 10:40:00|1128.3|1125.9|1128.3|1125.9|1128.75|1126.35|1127.41|1125.01|0
1644489900000|2022-02-10 10:45:00|1128.52|1126.12|1129.19|1126.79|1129.19|1126.79|1127.86|1125.46|0
1644490200000|2022-02-10 10:50:00|1129.64|1127.24|1129.63|1127.23|1130.19|1127.79|1129.63|1127.23|0
1644490500000|2022-02-10 10:55:00|1129.52|1127.12|1130.08|1127.68|1130.08|1127.68|1128.74|1126.34|0
1644490800000|2022-02-10 11:00:00|1130.3|1127.9|1130.3|1127.9|1131.07|1128.67|1129.85|1127.45|0
1644491100000|2022-02-10 11:05:00|1129.85|1127.45|1128.96|1126.56|1130.41|1128.01|1128.07|1125.67|0
1644491400000|2022-02-10 11:10:00|1129.07|1126.67|1130.3|1127.9|1130.85|1128.45|1129.07|1126.67|0
1644491700000|2022-02-10 11:15:00|1130.07|1127.67|1130.29|1127.89|1131.19|1128.79|1129.85|1127.45|0
1644492000000|2022-02-10 11:20:00|1130.4|1128|1130.51|1128.11|1131.18|1128.78|1130.29|1127.89|0
1644492300000|2022-02-10 11:25:00|1130.74|1128.34|1130.29|1127.89|1131.18|1128.78|1130.07|1127.67|0
1644492600000|2022-02-10 11:30:00|1130.17|1127.77|1130.07|1127.67|1130.4|1128|1129.4|1127|0
1644492900000|2022-02-10 11:35:00|1130.17|1127.77|1129.84|1127.44|1131.18|1128.78|1129.4|1127|0
1644493200000|2022-02-10 11:40:00|1129.73|1127.33|1128.95|1126.55|1130.06|1127.66|1128.73|1126.33|0
1644493500000|2022-02-10 11:45:00|1128.73|1126.33|1128.5|1126.1|1129.39|1126.99|1127.39|1124.99|0
1644493800000|2022-02-10 11:50:00|1128.73|1126.33|1128.06|1125.66|1128.73|1126.33|1126.72|1124.32|0
1644494100000|2022-02-10 11:55:00|1127.94|1125.54|1128.05|1125.65|1128.28|1125.88|1126.94|1124.54|0
1644494400000|2022-02-10 12:00:00|1127.83|1125.43|1129.61|1127.21|1129.94|1127.54|1127.61|1125.21|0
1644494700000|2022-02-10 12:05:00|1129.72|1127.32|1131.61|1129.21|1131.61|1129.21|1129.72|1127.32|0
1644495000000|2022-02-10 12:10:00|1131.39|1128.99|1132.73|1130.33|1133.17|1130.77|1131.17|1128.77|0
1644495300000|2022-02-10 12:15:00|1132.95|1130.55|1132.5|1130.1|1133.84|1131.44|1132.28|1129.88|0
1644495600000|2022-02-10 12:20:00|1133.84|1131.44|1133.84|1131.44|1134.28|1131.88|1133.39|1130.99|0
1644495900000|2022-02-10 12:25:00|1133.61|1131.21|1132.5|1130.1|1133.72|1131.32|1132.16|1129.76|0
1644496200000|2022-02-10 12:30:00|1132.72|1130.32|1132.5|1130.1|1132.94|1130.54|1131.61|1129.21|0
1644496500000|2022-02-10 12:35:00|1132.27|1129.87|1132.5|1130.1|1133.16|1130.76|1131.83|1129.43|0
1644496800000|2022-02-10 12:40:00|1132.27|1129.87|1131.83|1129.43|1132.49|1130.09|1131.6|1129.2|0
1644497100000|2022-02-10 12:45:00|1131.6|1129.2|1132.15|1129.75|1132.49|1130.09|1131.6|1129.2|0
1644497400000|2022-02-10 12:50:00|1132.26|1129.86|1132.82|1130.42|1133.71|1131.31|1132.15|1129.75|0
1644497700000|2022-02-10 12:55:00|1133.04|1130.64|1133.04|1130.64|1134.16|1131.76|1131.93|1129.53|0
1644498000000|2022-02-10 13:00:00|1133.71|1131.31|1135.27|1132.87|1135.49|1133.09|1132.59|1130.19|0
1644498300000|2022-02-10 13:05:00|1135.49|1133.09|1139.5|1137.1|1139.5|1137.1|1135.27|1132.87|0
1644498600000|2022-02-10 13:10:00|1139.28|1136.88|1135.93|1133.53|1139.28|1136.88|1135.71|1133.31|0
1644498900000|2022-02-10 13:15:00|1135.71|1133.31|1135.04|1132.64|1136.6|1134.2|1135.04|1132.64|0
1644499200000|2022-02-10 13:20:00|1134.82|1132.42|1133.7|1131.3|1135.26|1132.86|1132.37|1129.97|0
1644499500000|2022-02-10 13:25:00|1133.92|1131.52|1133.7|1131.3|1134.15|1131.75|1132.25|1129.85|0
1644499800000|2022-02-10 13:30:00|1133.92|1131.52|1103.06|1100.66|1133.92|1131.52|1097.53|1095.13|0
1644500100000|2022-02-10 13:35:00|1102.18|1099.78|1106.03|1103.63|1107.49|1105.09|1097.31|1094.91|0
1644500400000|2022-02-10 13:40:00|1107.58|1105.18|1099.6|1097.2|1107.8|1105.4|1098.28|1095.88|0
1644500700000|2022-02-10 13:45:00|1098.72|1096.32|1094.07|1091.67|1101.15|1098.75|1093.63|1091.23|0
1644501000000|2022-02-10 13:50:00|1094.29|1091.89|1095.84|1093.44|1098.5|1096.1|1093.07|1090.67|0
1644501300000|2022-02-10 13:55:00|1095.4|1093|1096.06|1093.66|1099.6|1097.2|1095.4|1093|0
1644501600000|2022-02-10 14:00:00|1095.62|1093.22|1082.81|1080.41|1095.84|1093.44|1081.71|1079.31|0
1644501900000|2022-02-10 14:05:00|1083.47|1081.07|1081.48|1079.08|1086.78|1084.38|1079.85|1077.45|0
1644502200000|2022-02-10 14:10:00|1081.7|1079.3|1080.46|1078.06|1084.64|1082.24|1077.49|1075.09|0
1644502500000|2022-02-10 14:15:00|1080.68|1078.28|1083.76|1081.36|1084.64|1082.24|1080.46|1078.06|0
1644502800000|2022-02-10 14:20:00|1083.54|1081.14|1083.1|1080.7|1084.42|1082.02|1080.9|1078.5|0
1644503100000|2022-02-10 14:25:00|1082.88|1080.48|1081.78|1079.38|1085.52|1083.12|1080.02|1077.62|0
1644503400000|2022-02-10 14:30:00|1082|1079.6|1090.59|1088.19|1092.57|1090.17|1081.78|1079.38|0
1644503700000|2022-02-10 14:35:00|1090.36|1087.96|1101.48|1099.08|1102.36|1099.96|1089.26|1086.86|0
1644504000000|2022-02-10 14:40:00|1102.14|1099.74|1105.21|1102.81|1108.3|1105.9|1102.14|1099.74|0
1644504300000|2022-02-10 14:45:00|1106.31|1103.91|1105.2|1102.8|1108.08|1105.68|1102.33|1099.93|0
1644504600000|2022-02-10 14:50:00|1105.65|1103.25|1115.73|1113.33|1118.17|1115.77|1104.76|1102.36|0
1644504900000|2022-02-10 14:55:00|1115.95|1113.55|1115.95|1113.55|1119.28|1116.88|1114.4|1112|0
1644505200000|2022-02-10 15:00:00|1116.4|1114|1127.05|1124.65|1127.05|1124.65|1114.84|1112.44|0
1644505500000|2022-02-10 15:05:00|1127.85|1125.45|1128.19|1125.79|1129.08|1126.68|1122.62|1120.22|0
1644505800000|2022-02-10 15:10:00|1128.85|1126.45|1123.51|1121.11|1130.19|1127.79|1122.62|1120.22|0
1644506100000|2022-02-10 15:15:00|1123.29|1120.89|1119.51|1117.11|1123.96|1121.56|1117.06|1114.66|0
1644506400000|2022-02-10 15:20:00|1119.06|1116.66|1119.73|1117.33|1122.4|1120|1116.4|1114|0
1644506700000|2022-02-10 15:25:00|1118.84|1116.44|1121.73|1119.33|1122.84|1120.44|1117.95|1115.55|0
1644507000000|2022-02-10 15:30:00|1122.84|1120.44|1123.73|1121.33|1127.28|1124.88|1120.17|1117.77|0
1644507300000|2022-02-10 15:35:00|1124.39|1121.99|1135.07|1132.67|1135.07|1132.67|1121.95|1119.55|0
1644507600000|2022-02-10 15:40:00|1135.3|1132.9|1135.29|1132.89|1138.84|1136.44|1132.61|1130.21|0
1644507900000|2022-02-10 15:45:00|1134.84|1132.44|1135.18|1132.78|1135.63|1133.23|1128.61|1126.21|0
1644508200000|2022-02-10 15:50:00|1134.74|1132.34|1120.95|1118.55|1134.96|1132.56|1119.4|1117|0
1644508500000|2022-02-10 15:55:00|1120.73|1118.33|1118.73|1116.33|1121.39|1118.99|1115.4|1113|0
1644508800000|2022-02-10 16:00:00|1118.28|1115.88|1120.59|1118.19|1122.92|1120.52|1113.18|1110.78|0
1644509100000|2022-02-10 16:05:00|1119.93|1117.53|1122.37|1119.97|1124.59|1122.19|1118.37|1115.97|0
1644509400000|2022-02-10 16:10:00|1122.59|1120.19|1114.37|1111.97|1122.59|1120.19|1114.15|1111.75|0
1644509700000|2022-02-10 16:15:00|1114.59|1112.19|1114.03|1111.63|1119.48|1117.08|1112.15|1109.75|0
1644510000000|2022-02-10 16:20:00|1114.37|1111.97|1116.25|1113.85|1116.7|1114.3|1110.93|1108.53|0
1644510300000|2022-02-10 16:25:00|1115.59|1113.19|1116.03|1113.63|1118.03|1115.63|1113.15|1110.75|0
1644510600000|2022-02-10 16:30:00|1115.58|1113.18|1107.99|1105.59|1115.58|1113.18|1107.77|1105.37|0
1644510900000|2022-02-10 16:35:00|1107.77|1105.37|1110.44|1108.04|1111.33|1108.93|1107.77|1105.37|0
1644511200000|2022-02-10 16:40:00|1110.22|1107.82|1117.97|1115.57|1117.97|1115.57|1110|1107.6|0
1644511500000|2022-02-10 16:45:00|1117.75|1115.35|1122.76|1120.36|1124.77|1122.37|1116.64|1114.24|0
1644511800000|2022-02-10 16:50:00|1122.54|1120.14|1121.87|1119.47|1124.32|1121.92|1120.98|1118.58|0
1644512100000|2022-02-10 16:55:00|1121.65|1119.25|1124.98|1122.58|1125.87|1123.47|1121.65|1119.25|0
1644512400000|2022-02-10 17:00:00|1125.43|1123.03|1120.76|1118.36|1125.43|1123.03|1119.21|1116.81|0
1644512700000|2022-02-10 17:05:00|1119.87|1117.47|1121.42|1119.02|1123.87|1121.47|1118.98|1116.58|0
1644513000000|2022-02-10 17:10:00|1121.2|1118.8|1122.75|1120.35|1123.87|1121.47|1121.2|1118.8|0
1644513300000|2022-02-10 17:15:00|1122.53|1120.13|1124.31|1121.91|1125.64|1123.24|1119.42|1117.02|0
1644513600000|2022-02-10 17:20:00|1123.86|1121.46|1124.97|1122.57|1126.97|1124.57|1123.64|1121.24|0
1644513900000|2022-02-10 17:25:00|1124.75|1122.35|1124.53|1122.13|1125.86|1123.46|1123.86|1121.46|0
1644514200000|2022-02-10 17:30:00|1124.75|1122.35|1119.2|1116.8|1127.86|1125.46|1118.53|1116.13|0
1644514500000|2022-02-10 17:35:00|1120.3|1117.9|1123.86|1121.46|1124.3|1121.9|1120.08|1117.68|0
1644514800000|2022-02-10 17:40:00|1123.63|1121.23|1122.52|1120.12|1124.97|1122.57|1121.19|1118.79|0
1644515100000|2022-02-10 17:45:00|1122.97|1120.57|1102.35|1099.95|1123.41|1121.01|1097.27|1094.87|0
1644515400000|2022-02-10 17:50:00|1102.13|1099.73|1101.9|1099.5|1103.44|1101.04|1094.62|1092.22|0
1644515700000|2022-02-10 17:55:00|1101.23|1098.83|1103.24|1100.84|1107.77|1105.37|1099.04|1096.64|0
1644516000000|2022-02-10 18:00:00|1102.13|1099.73|1106.22|1103.82|1106.88|1104.48|1098.6|1096.2|0
1644516300000|2022-02-10 18:05:00|1104.56|1102.16|1105.23|1102.83|1108.77|1106.37|1103.24|1100.84|0
1644516600000|2022-02-10 18:10:00|1106.33|1103.93|1103.23|1100.83|1107.44|1105.04|1101.47|1099.07|0
1644516900000|2022-02-10 18:15:00|1102.13|1099.73|1089.77|1087.37|1102.35|1099.95|1088.89|1086.49|0
1644517200000|2022-02-10 18:20:00|1089.11|1086.71|1094.67|1092.27|1094.67|1092.27|1089.11|1086.71|0
1644517500000|2022-02-10 18:25:00|1094.45|1092.05|1085.43|1083.03|1095.56|1093.16|1085.43|1083.03|0
1644517800000|2022-02-10 18:30:00|1085.21|1082.81|1079.96|1077.56|1088.51|1086.11|1079.96|1077.56|0
1644518100000|2022-02-10 18:35:00|1080.4|1078|1082.46|1080.06|1082.68|1080.28|1073.25|1070.85|0
1644518400000|2022-02-10 18:40:00|1082.02|1079.62|1086.82|1084.42|1087.92|1085.52|1081.36|1078.96|0
1644518700000|2022-02-10 18:45:00|1086.38|1083.98|1085.6|1083.2|1089.67|1087.27|1083.74|1081.34|0
1644519000000|2022-02-10 18:50:00|1086.6|1084.2|1084.62|1082.22|1087.91|1085.51|1083.3|1080.9|0
1644519300000|2022-02-10 18:55:00|1085.28|1082.88|1089.89|1087.49|1090.33|1087.93|1082.21|1079.81|0
1644519600000|2022-02-10 19:00:00|1091.42|1089.02|1083.08|1080.68|1092.96|1090.56|1083.08|1080.68|0
1644519900000|2022-02-10 19:05:00|1083.3|1080.9|1082.64|1080.24|1084.4|1082|1078.48|1076.08|0
1644520200000|2022-02-10 19:10:00|1083.74|1081.34|1078.04|1075.64|1083.96|1081.56|1076.72|1074.32|0
1644520500000|2022-02-10 19:15:00|1077.38|1074.98|1068.41|1066.01|1077.82|1075.42|1068.19|1065.79|0
1644520800000|2022-02-10 19:20:00|1068.84|1066.44|1076.83|1074.43|1076.83|1074.43|1068.84|1066.44|0
1644521100000|2022-02-10 19:25:00|1075.96|1073.56|1080.92|1078.52|1083.77|1081.37|1075.96|1073.56|0
1644521400000|2022-02-10 19:30:00|1080.58|1078.18|1081.57|1079.17|1084.42|1082.02|1079.05|1076.65|0
1644521700000|2022-02-10 19:35:00|1082.45|1080.05|1082.89|1080.49|1088.15|1085.75|1079.38|1076.98|0
1644522000000|2022-02-10 19:40:00|1083.21|1080.81|1081.79|1079.39|1089.03|1086.63|1081.13|1078.73|0
1644522300000|2022-02-10 19:45:00|1081.67|1079.27|1077.41|1075.01|1087.27|1084.87|1077.41|1075.01|0
1644522600000|2022-02-10 19:50:00|1078.72|1076.32|1072.26|1069.86|1079.82|1077.42|1070.85|1068.45|0
1644522900000|2022-02-10 19:55:00|1071.94|1069.54|1072.16|1069.76|1075.65|1073.25|1069.75|1067.35|0
1644523200000|2022-02-10 20:00:00|1073.03|1070.63|1073.46|1071.06|1075|1072.6|1066.91|1064.51|0
1644523500000|2022-02-10 20:05:00|1074.12|1071.72|1078.93|1076.53|1079.59|1077.19|1072.37|1069.97|0
1644523800000|2022-02-10 20:10:00|1079.15|1076.75|1079.37|1076.97|1082.87|1080.47|1077.18|1074.78|0
1644524100000|2022-02-10 20:15:00|1078.27|1075.87|1074.99|1072.59|1083.97|1081.57|1074.12|1071.72|0
1644524400000|2022-02-10 20:20:00|1075.21|1072.81|1076.08|1073.68|1078.27|1075.87|1070.18|1067.78|0
1644524700000|2022-02-10 20:25:00|1075.86|1073.46|1072.84|1070.44|1079.19|1076.79|1072.84|1070.44|0
1644525000000|2022-02-10 20:30:00|1072.19|1069.79|1062.8|1060.4|1072.19|1069.79|1062.58|1060.18|0
1644525300000|2022-02-10 20:35:00|1063.02|1060.62|1065.03|1062.63|1067.87|1065.47|1059.95|1057.55|0
1644525600000|2022-02-10 20:40:00|1065.69|1063.29|1059.79|1057.39|1067.21|1064.81|1058.05|1055.65|0
1644525900000|2022-02-10 20:45:00|1059.14|1056.74|1054.56|1052.16|1059.79|1057.39|1050.43|1048.03|0
1644526200000|2022-02-10 20:50:00|1053.91|1051.51|1060.22|1057.82|1064.26|1061.86|1049.99|1047.59|0
1644526500000|2022-02-10 20:55:00|1060.01|1057.61|1066.44|1064.04|1073.11|1070.71|1060.01|1057.61|0
1644526800000|2022-02-10 21:00:00|1067.64|1065.24|1065.02|1062.62|1068.08|1065.68|1063.28|1060.88|0
1644527100000|2022-02-10 21:05:00|1065.46|1063.06|1066.55|1064.15|1068.52|1066.12|1065.02|1062.62|0
1644527400000|2022-02-10 21:10:00|1066.11|1063.71|1063.49|1061.09|1066.33|1063.93|1061.31|1058.91|0
1644527700000|2022-02-10 21:15:00|1063.25|1060.45|1060.08|1057.28|1063.47|1060.67|1059.54|1056.74|0
1644528000000|2022-02-10 21:20:00|1059.98|1057.18|1057.8|1055|1059.98|1057.18|1056.93|1054.13|0
1644528300000|2022-02-10 21:25:00|1057.36|1054.56|1060.95|1058.15|1061.28|1058.48|1057.14|1054.34|0
1644528600000|2022-02-10 21:30:00|1061.5|1058.7|1061.28|1058.48|1063.25|1060.45|1060.19|1057.39|0
1644528900000|2022-02-10 21:35:00|1061.5|1058.7|1062.15|1059.35|1063.13|1060.33|1060.85|1058.05|0
1644529200000|2022-02-10 21:40:00|1062.37|1059.57|1060.19|1057.39|1062.81|1060.01|1059.97|1057.17|0
1644529500000|2022-02-10 21:45:00|1060.62|1057.82|1062.59|1059.79|1062.8|1060|1059.31|1056.51|0
1644529800000|2022-02-10 21:50:00|1062.69|1059.89|1064.11|1061.31|1064.33|1061.53|1061.71|1058.91|0
1644530100000|2022-02-10 21:55:00|1064.33|1061.53|1065.74|1062.94|1066.07|1063.27|1063.89|1061.09|0
1644530400000|2022-02-10 22:00:00|1065.68|1062.88|1065.41|1062.61|1065.83|1063.03|1064.48|1061.68|0
1644530700000|2022-02-10 22:05:00|1065.47|1062.67|1065.35|1062.55|1065.47|1062.67|1065.29|1062.49|0
1644531000000|2022-02-10 22:10:00|1065.25|1062.45|1065.19|1062.39|1065.25|1062.45|1065.12|1062.32|0
1644531300000|2022-02-10 22:15:00|1065.21|1062.41|1064.73|1061.93|1065.28|1062.48|1064.71|1061.91|0
1644531600000|2022-02-10 22:20:00|1064.9|1062.1|1064.7|1061.9|1064.9|1062.1|1064.64|1061.84|0
1644531900000|2022-02-10 22:25:00|1064.76|1061.96|1064.7|1061.9|1064.76|1061.96|1064.54|1061.74|0
1644532200000|2022-02-10 22:30:00|1064.67|1061.87|1064.57|1061.77|1064.8|1062|1064.09|1061.29|0
1644532500000|2022-02-10 22:35:00|1064.6|1061.8|1065.03|1062.23|1065.24|1062.44|1064.6|1061.8|0
1644532800000|2022-02-10 22:40:00|1065.16|1062.36|1064.91|1062.11|1065.16|1062.36|1064.81|1062.01|0
1644533100000|2022-02-10 22:45:00|1064.87|1062.07|1064.93|1062.13|1064.93|1062.13|1064.58|1061.78|0
1644533400000|2022-02-10 22:50:00|1064.96|1062.16|1064.96|1062.16|1065.18|1062.38|1064.96|1062.16|0
1644533700000|2022-02-10 22:55:00|1065|1062.2|1064.45|1061.65|1065.37|1062.57|1064.45|1061.65|0
1644534000000|2022-02-10 23:00:00|1065.15|1062.35|1063.87|1061.07|1066.59|1063.79|1061.69|1058.89|0
1644534300000|2022-02-10 23:05:00|1064.09|1061.29|1062.66|1059.86|1066.05|1063.25|1062.56|1059.76|0
1644534600000|2022-02-10 23:10:00|1063.1|1060.3|1065.83|1063.03|1066.15|1063.35|1062.99|1060.19|0
1644534900000|2022-02-10 23:15:00|1066.05|1063.25|1068.01|1065.21|1068.45|1065.65|1065.39|1062.59|0
1644535200000|2022-02-10 23:20:00|1068.23|1065.43|1065.83|1063.03|1068.23|1065.43|1065.61|1062.81|0
1644535500000|2022-02-10 23:25:00|1065.61|1062.81|1062.11|1059.31|1066.37|1063.57|1061.46|1058.66|0
1644535800000|2022-02-10 23:30:00|1061.89|1059.09|1059.49|1056.69|1062.55|1059.75|1058.62|1055.82|0
1644536100000|2022-02-10 23:35:00|1059.6|1056.8|1059.81|1057.01|1060.47|1057.67|1057.53|1054.73|0
1644536400000|2022-02-10 23:40:00|1059.49|1056.69|1058.84|1056.04|1059.81|1057.01|1057.31|1054.51|0
1644536700000|2022-02-10 23:45:00|1059.05|1056.25|1060.14|1057.34|1060.36|1057.56|1058.4|1055.6|0
1644537000000|2022-02-10 23:50:00|1060.03|1057.23|1058.5|1055.7|1060.8|1058|1058.4|1055.6|0
1644537300000|2022-02-10 23:55:00|1058.61|1055.81|1056.87|1054.07|1058.61|1055.81|1055.78|1052.98|0
1644537600000|2022-02-11 00:00:00|1057.19|1054.39|1053.92|1051.12|1057.74|1054.94|1053.92|1051.12|0
1644537900000|2022-02-11 00:05:00|1053.82|1051.02|1056.87|1054.07|1056.87|1054.07|1053.49|1050.69|0
1644538200000|2022-02-11 00:10:00|1057.08|1054.28|1054.57|1051.77|1057.08|1054.28|1054.47|1051.67|0
1644538500000|2022-02-11 00:15:00|1054.69|1051.89|1052.29|1049.49|1054.9|1052.1|1051.64|1048.84|0
1644538800000|2022-02-11 00:20:00|1052.39|1049.59|1048.15|1045.35|1052.94|1050.14|1047.5|1044.7|0
1644539100000|2022-02-11 00:25:00|1049.02|1046.22|1048.69|1045.89|1049.68|1046.88|1048.15|1045.35|0
1644539400000|2022-02-11 00:30:00|1048.37|1045.57|1050.54|1047.74|1050.76|1047.96|1048.37|1045.57|0
1644539700000|2022-02-11 00:35:00|1050.76|1047.96|1050.54|1047.74|1051.41|1048.61|1050.11|1047.31|0
1644540000000|2022-02-11 00:40:00|1050.32|1047.52|1049.45|1046.65|1051.85|1049.05|1049.45|1046.65|0
1644540300000|2022-02-11 00:45:00|1049.67|1046.87|1051.84|1049.04|1052.06|1049.26|1049.23|1046.43|0
1644540600000|2022-02-11 00:50:00|1052.06|1049.26|1049.66|1046.86|1052.28|1049.48|1049.66|1046.86|0
1644540900000|2022-02-11 00:55:00|1049.88|1047.08|1052.6|1049.8|1052.71|1049.91|1049.45|1046.65|0
1644541200000|2022-02-11 01:00:00|1052.27|1049.47|1051.94|1049.14|1052.49|1049.69|1050.1|1047.3|0
1644541500000|2022-02-11 01:05:00|1051.72|1048.92|1048.35|1045.55|1051.72|1048.92|1048.35|1045.55|0
1644541800000|2022-02-11 01:10:00|1048.46|1045.66|1048.79|1045.99|1049.22|1046.42|1046.61|1043.81|0
1644542100000|2022-02-11 01:15:00|1049.01|1046.21|1054.44|1051.64|1055.75|1052.95|1049|1046.2|0
1644542400000|2022-02-11 01:20:00|1054.66|1051.86|1053.89|1051.09|1055.75|1052.95|1053.79|1050.99|0
1644542700000|2022-02-11 01:25:00|1054.01|1051.21|1054.54|1051.74|1055.53|1052.73|1053.89|1051.09|0
1644543000000|2022-02-11 01:30:00|1054.44|1051.64|1056.83|1054.03|1056.83|1054.03|1053.13|1050.33|0
1644543300000|2022-02-11 01:35:00|1057.05|1054.25|1057.27|1054.47|1057.71|1054.91|1056.4|1053.6|0
1644543600000|2022-02-11 01:40:00|1057.49|1054.69|1057.59|1054.79|1059.45|1056.65|1057.48|1054.68|0
1644543900000|2022-02-11 01:45:00|1057.48|1054.68|1055.52|1052.72|1057.48|1054.68|1055.52|1052.72|0
1644544200000|2022-02-11 01:50:00|1055.41|1052.61|1056.93|1054.13|1057.7|1054.9|1055.3|1052.5|0
1644544500000|2022-02-11 01:55:00|1057.48|1054.68|1055.08|1052.28|1057.48|1054.68|1054.21|1051.41|0
1644544800000|2022-02-11 02:00:00|1054.97|1052.17|1053.44|1050.64|1055.74|1052.94|1053.44|1050.64|0
1644545100000|2022-02-11 02:05:00|1053.34|1050.54|1053.01|1050.21|1054.1|1051.3|1052.9|1050.1|0
1644545400000|2022-02-11 02:10:00|1052.9|1050.1|1050.72|1047.92|1053.34|1050.54|1049.42|1046.62|0
1644545700000|2022-02-11 02:15:00|1050.51|1047.71|1049.63|1046.83|1052.46|1049.66|1049.42|1046.62|0
1644546000000|2022-02-11 02:20:00|1049.42|1046.62|1048|1045.2|1050.94|1048.14|1048|1045.2|0
1644546300000|2022-02-11 02:25:00|1048.11|1045.31|1050.72|1047.92|1050.94|1048.14|1048.11|1045.31|0
1644546600000|2022-02-11 02:30:00|1050.94|1048.14|1049.85|1047.05|1050.94|1048.14|1048.54|1045.74|0
1644546900000|2022-02-11 02:35:00|1049.63|1046.83|1050.5|1047.7|1050.82|1048.02|1049.19|1046.39|0
1644547200000|2022-02-11 02:40:00|1050.28|1047.48|1051.15|1048.35|1051.37|1048.57|1049.63|1046.83|0
1644547500000|2022-02-11 02:45:00|1050.93|1048.13|1055.42|1052.62|1055.53|1052.73|1050.49|1047.69|0
1644547800000|2022-02-11 02:50:00|1055.31|1052.51|1055.09|1052.29|1055.85|1053.05|1054.11|1051.31|0
1644548100000|2022-02-11 02:55:00|1054.88|1052.08|1058.14|1055.34|1058.68|1055.88|1054.22|1051.42|0
1644548400000|2022-02-11 03:00:00|1058.24|1055.44|1054.87|1052.07|1058.57|1055.77|1054.65|1051.85|0
1644548700000|2022-02-11 03:05:00|1054.98|1052.18|1053.56|1050.76|1055.09|1052.29|1052.26|1049.46|0
1644549000000|2022-02-11 03:10:00|1053.78|1050.98|1052.69|1049.89|1053.78|1050.98|1051.82|1049.02|0
1644549300000|2022-02-11 03:15:00|1052.91|1050.11|1053.34|1050.54|1053.78|1050.98|1052.69|1049.89|0
1644549600000|2022-02-11 03:20:00|1053.23|1050.43|1053.34|1050.54|1055.74|1052.94|1053.23|1050.43|0
1644549900000|2022-02-11 03:25:00|1053.45|1050.65|1054.86|1052.06|1054.86|1052.06|1052.69|1049.89|0
1644550200000|2022-02-11 03:30:00|1054.75|1051.95|1052.57|1049.77|1054.86|1052.06|1052.47|1049.67|0
1644550500000|2022-02-11 03:35:00|1052.69|1049.89|1050.94|1048.14|1052.69|1049.89|1049.86|1047.06|0
1644550800000|2022-02-11 03:40:00|1051.05|1048.25|1051.16|1048.36|1051.38|1048.58|1050.72|1047.92|0
1644551100000|2022-02-11 03:45:00|1051.26|1048.46|1053.11|1050.31|1053.55|1050.75|1050.72|1047.92|0
1644551400000|2022-02-11 03:50:00|1053.33|1050.53|1054.2|1051.4|1055.94|1053.14|1053.33|1050.53|0
1644551700000|2022-02-11 03:55:00|1054.42|1051.62|1055.5|1052.7|1055.5|1052.7|1053.76|1050.96|0
1644552000000|2022-02-11 04:00:00|1055.72|1052.92|1053.98|1051.18|1055.94|1053.14|1053.76|1050.96|0
1644552300000|2022-02-11 04:05:00|1053.76|1050.96|1052.89|1050.09|1054.2|1051.4|1052.78|1049.98|0
1644552600000|2022-02-11 04:10:00|1052.67|1049.87|1052.67|1049.87|1053.11|1050.31|1052.02|1049.22|0
1644552900000|2022-02-11 04:15:00|1052.45|1049.65|1051.58|1048.78|1052.45|1049.65|1051.15|1048.35|0
1644553200000|2022-02-11 04:20:00|1051.8|1049|1050.93|1048.13|1051.8|1049|1050.71|1047.91|0
1644553500000|2022-02-11 04:25:00|1051.03|1048.23|1050.49|1047.69|1051.58|1048.78|1050.49|1047.69|0
1644553800000|2022-02-11 04:30:00|1050.38|1047.58|1047.12|1044.32|1052.01|1049.21|1043.65|1040.85|0
1644554100000|2022-02-11 04:35:00|1047|1044.2|1047.54|1044.74|1050.37|1047.57|1021.66|1018.86|0
1644554400000|2022-02-11 04:40:00|1047.76|1044.96|1044.17|1041.37|1048.19|1045.39|1043.19|1040.39|0
1644554700000|2022-02-11 04:45:00|1044.28|1041.48|1043.41|1040.61|1045.36|1042.56|1042.97|1040.17|0
1644555000000|2022-02-11 04:50:00|1043.19|1040.39|1044.49|1041.69|1045.14|1042.34|1042.76|1039.96|0
1644555300000|2022-02-11 04:55:00|1044.16|1041.36|1045.48|1042.68|1046.01|1043.21|1044.16|1041.36|0
1644555600000|2022-02-11 05:00:00|1045.39|1042.59|1044.8|1042|1046.86|1044.06|1043.28|1040.48|0
1644555900000|2022-02-11 05:05:00|1045.01|1042.21|1046.96|1044.16|1047.18|1044.38|1045.01|1042.21|0
1644556200000|2022-02-11 05:10:00|1046.85|1044.05|1046.75|1043.95|1047.4|1044.6|1045.01|1042.21|0
1644556500000|2022-02-11 05:15:00|1046.53|1043.73|1045.55|1042.75|1046.63|1043.83|1045.01|1042.21|0
1644556800000|2022-02-11 05:20:00|1045.33|1042.53|1042.84|1040.04|1045.33|1042.53|1042.19|1039.39|0
1644557100000|2022-02-11 05:25:00|1042.94|1040.14|1041.86|1039.06|1043.27|1040.47|1041.21|1038.41|0
1644557400000|2022-02-11 05:30:00|1041.75|1038.95|1039.8|1037|1042.94|1040.14|1039.59|1036.79|0
1644557700000|2022-02-11 05:35:00|1039.59|1036.79|1040.45|1037.65|1040.45|1037.65|1037.64|1034.84|0
1644558000000|2022-02-11 05:40:00|1040.56|1037.76|1040.12|1037.32|1041.97|1039.17|1039.15|1036.35|0
1644558300000|2022-02-11 05:45:00|1040.45|1037.65|1037.63|1034.83|1040.45|1037.65|1037.63|1034.83|0
1644558600000|2022-02-11 05:50:00|1037.85|1035.05|1037.2|1034.4|1037.85|1035.05|1036.98|1034.18|0
1644558900000|2022-02-11 05:55:00|1036.98|1034.18|1040.33|1037.53|1040.66|1037.86|1036.98|1034.18|0
1644559200000|2022-02-11 06:00:00|1040.23|1037.43|1040.55|1037.75|1040.66|1037.86|1038.49|1035.69|0
1644559500000|2022-02-11 06:05:00|1040.66|1037.86|1043.36|1040.56|1043.36|1040.56|1039.58|1036.78|0
1644559800000|2022-02-11 06:10:00|1043.04|1040.24|1043.04|1040.24|1044.34|1041.54|1042.28|1039.48|0
1644560100000|2022-02-11 06:15:00|1043.25|1040.45|1041.39|1038.59|1043.69|1040.89|1039.88|1037.08|0
1644560400000|2022-02-11 06:20:00|1041.83|1039.03|1040.96|1038.16|1041.83|1039.03|1040.31|1037.51|0
1644560700000|2022-02-11 06:25:00|1040.84|1038.04|1042.69|1039.89|1042.79|1039.99|1040.19|1037.39|0
1644561000000|2022-02-11 06:30:00|1042.47|1039.67|1040.52|1037.72|1042.91|1040.11|1040.52|1037.72|0
1644561300000|2022-02-11 06:35:00|1040.41|1037.61|1040.19|1037.39|1040.95|1038.15|1039|1036.2|0
1644561600000|2022-02-11 06:40:00|1040.08|1037.28|1041.92|1039.12|1042.03|1039.23|1037.27|1034.47|0
1644561900000|2022-02-11 06:45:00|1041.82|1039.02|1042.79|1039.99|1043.55|1040.75|1041.6|1038.8|0
1644562200000|2022-02-11 06:50:00|1042.68|1039.88|1044.85|1042.05|1045.07|1042.27|1042.46|1039.66|0
1644562500000|2022-02-11 06:55:00|1045.06|1042.26|1046.58|1043.78|1047.02|1044.22|1045.06|1042.26|0
1644562800000|2022-02-11 07:00:00|1046.25|1043.45|1048.7|1045.9|1050.27|1047.47|1046.15|1043.35|0
1644563100000|2022-02-11 07:05:00|1048.92|1046.12|1052.94|1050.14|1053.38|1050.58|1048.82|1046.02|0
1644563400000|2022-02-11 07:10:00|1053.05|1050.25|1054.9|1052.1|1055.55|1052.75|1051.86|1049.06|0
1644563700000|2022-02-11 07:15:00|1054.79|1051.99|1050.55|1047.75|1056.21|1053.41|1050.55|1047.75|0
1644564000000|2022-02-11 07:20:00|1050.77|1047.97|1052.83|1050.03|1052.83|1050.03|1048.16|1045.36|0
1644564300000|2022-02-11 07:25:00|1052.5|1049.7|1050.98|1048.18|1052.94|1050.14|1050.76|1047.96|0
1644564600000|2022-02-11 07:30:00|1051.09|1048.29|1050.98|1048.18|1053.81|1051.01|1050.54|1047.74|0
1644564900000|2022-02-11 07:35:00|1050.54|1047.74|1054.89|1052.09|1055.11|1052.31|1050.33|1047.53|0
1644565200000|2022-02-11 07:40:00|1054.67|1051.87|1053.25|1050.45|1055.54|1052.74|1052.5|1049.7|0
1644565500000|2022-02-11 07:45:00|1053.15|1050.35|1053.36|1050.56|1054.89|1052.09|1052.28|1049.48|0
1644565800000|2022-02-11 07:50:00|1053.25|1050.45|1053.58|1050.78|1055.1|1052.3|1053.25|1050.45|0
1644566100000|2022-02-11 07:55:00|1053.68|1050.88|1054.23|1051.43|1055.1|1052.3|1053.58|1050.78|0
1644566400000|2022-02-11 08:00:00|1055.1|1052.3|1057.28|1054.48|1057.93|1055.13|1051.4|1048.6|0
1644566700000|2022-02-11 08:05:00|1056.53|1054.13|1062.67|1060.27|1062.67|1060.27|1056.53|1054.13|0
1644567000000|2022-02-11 08:10:00|1062.89|1060.49|1063.1|1060.7|1065.72|1063.32|1062.01|1059.61|0
1644567300000|2022-02-11 08:15:00|1063.32|1060.92|1062.45|1060.05|1064.85|1062.45|1060.37|1057.97|0
1644567600000|2022-02-11 08:20:00|1061.68|1059.28|1058.96|1056.56|1062.33|1059.93|1057.65|1055.25|0
1644567900000|2022-02-11 08:25:00|1059.06|1056.66|1059.17|1056.77|1059.5|1057.1|1056.99|1054.59|0
1644568200000|2022-02-11 08:30:00|1059.39|1056.99|1057.86|1055.46|1062.66|1060.26|1057.65|1055.25|0
1644568500000|2022-02-11 08:35:00|1057.65|1055.25|1049.81|1047.41|1058.62|1056.22|1049.81|1047.41|0
1644568800000|2022-02-11 08:40:00|1050.02|1047.62|1053.04|1050.64|1054.38|1051.98|1049.37|1046.97|0
1644569100000|2022-02-11 08:45:00|1052.61|1050.21|1054.78|1052.38|1056.09|1053.69|1052.17|1049.77|0
1644569400000|2022-02-11 08:50:00|1055|1052.6|1054.34|1051.94|1057.39|1054.99|1053.91|1051.51|0
1644569700000|2022-02-11 08:55:00|1054.45|1052.05|1050.75|1048.35|1056.62|1054.22|1050.32|1047.92|0
1644570000000|2022-02-11 09:00:00|1050.65|1048.25|1054.12|1051.72|1054.66|1052.26|1050.43|1048.03|0
1644570300000|2022-02-11 09:05:00|1053.9|1051.5|1056.95|1054.55|1057.05|1054.65|1051.62|1049.22|0
1644570600000|2022-02-11 09:10:00|1057.16|1054.76|1057.16|1054.76|1057.38|1054.98|1054.12|1051.72|0
1644570900000|2022-02-11 09:15:00|1056.73|1054.33|1058.68|1056.28|1060.21|1057.81|1056.51|1054.11|0
1644571200000|2022-02-11 09:20:00|1058.47|1056.07|1055.09|1052.69|1058.57|1056.17|1054.98|1052.58|0
1644571500000|2022-02-11 09:25:00|1055.64|1053.24|1055.63|1053.23|1056.39|1053.99|1054.33|1051.93|0
1644571800000|2022-02-11 09:30:00|1055.42|1053.02|1050.85|1048.45|1055.63|1053.23|1050.85|1048.45|0
1644572100000|2022-02-11 09:35:00|1051.07|1048.67|1051.28|1048.88|1051.5|1049.1|1048.9|1046.5|0
1644572400000|2022-02-11 09:40:00|1051.07|1048.67|1050.52|1048.12|1051.07|1048.67|1048.03|1045.63|0
1644572700000|2022-02-11 09:45:00|1050.63|1048.23|1050.19|1047.79|1052.58|1050.18|1049.98|1047.58|0
1644573000000|2022-02-11 09:50:00|1050.63|1048.23|1049.54|1047.14|1051.28|1048.88|1047.59|1045.19|0
1644573300000|2022-02-11 09:55:00|1050.41|1048.01|1051.16|1048.76|1051.71|1049.31|1049.76|1047.36|0
1644573600000|2022-02-11 10:00:00|1051.06|1048.66|1053.66|1051.26|1053.88|1051.48|1050.62|1048.22|0
1644573900000|2022-02-11 10:05:00|1053.33|1050.93|1052.79|1050.39|1053.88|1051.48|1051.92|1049.52|0
1644574200000|2022-02-11 10:10:00|1053.01|1050.61|1051.27|1048.87|1053.66|1051.26|1051.27|1048.87|0
1644574500000|2022-02-11 10:15:00|1051.49|1049.09|1051.92|1049.52|1053.66|1051.26|1051.49|1049.09|0
1644574800000|2022-02-11 10:20:00|1052.14|1049.74|1053.54|1051.14|1054.09|1051.69|1052.14|1049.74|0
1644575100000|2022-02-11 10:25:00|1053.44|1051.04|1053.54|1051.14|1053.87|1051.47|1052.02|1049.62|0
1644575400000|2022-02-11 10:30:00|1053.66|1051.26|1053.65|1051.25|1054.09|1051.69|1051.92|1049.52|0
1644575700000|2022-02-11 10:35:00|1053.87|1051.47|1053.87|1051.47|1054.09|1051.69|1053|1050.6|0
1644576000000|2022-02-11 10:40:00|1054.09|1051.69|1054.3|1051.9|1056.48|1054.08|1053.43|1051.03|0
1644576300000|2022-02-11 10:45:00|1054.62|1052.22|1054.08|1051.68|1056.15|1053.75|1053.21|1050.81|0
1644576600000|2022-02-11 10:50:00|1054.73|1052.33|1056.26|1053.86|1056.69|1054.29|1054.73|1052.33|0
1644576900000|2022-02-11 10:55:00|1056.47|1054.07|1056.91|1054.51|1058.21|1055.81|1055.82|1053.42|0
1644577200000|2022-02-11 11:00:00|1057.12|1054.72|1053.86|1051.46|1057.12|1054.72|1053.64|1051.24|0
1644577500000|2022-02-11 11:05:00|1054.08|1051.68|1052.34|1049.94|1055.16|1052.76|1052.22|1049.82|0
1644577800000|2022-02-11 11:10:00|1052.55|1050.15|1052.77|1050.37|1054.29|1051.89|1051.68|1049.28|0
1644578100000|2022-02-11 11:15:00|1053.2|1050.8|1052.12|1049.72|1055.38|1052.98|1051.46|1049.06|0
1644578400000|2022-02-11 11:20:00|1052.22|1049.82|1052.33|1049.93|1053.2|1050.8|1051.46|1049.06|0
1644578700000|2022-02-11 11:25:00|1052.44|1050.04|1053.09|1050.69|1053.42|1051.02|1049.29|1046.89|0
1644579000000|2022-02-11 11:30:00|1052.87|1050.47|1051.46|1049.06|1053.42|1051.02|1051.35|1048.95|0
1644579300000|2022-02-11 11:35:00|1051.24|1048.84|1053.52|1051.12|1054.28|1051.88|1050.69|1048.29|0
1644579600000|2022-02-11 11:40:00|1053.41|1051.01|1052.32|1049.92|1055.37|1052.97|1052.32|1049.92|0
1644579900000|2022-02-11 11:45:00|1051.89|1049.49|1051.02|1048.62|1052.86|1050.46|1051.02|1048.62|0
1644580200000|2022-02-11 11:50:00|1051.89|1049.49|1051.55|1049.15|1052.76|1050.36|1050.37|1047.97|0
1644580500000|2022-02-11 11:55:00|1051.45|1049.05|1052.75|1050.35|1052.97|1050.57|1051.23|1048.83|0
1644580800000|2022-02-11 12:00:00|1053.19|1050.79|1053.62|1051.22|1056.01|1053.61|1052.75|1050.35|0
1644581100000|2022-02-11 12:05:00|1053.84|1051.44|1057.75|1055.35|1058.84|1056.44|1053.18|1050.78|0
1644581400000|2022-02-11 12:10:00|1057.32|1054.92|1063.19|1060.79|1063.63|1061.23|1057.32|1054.92|0
1644581700000|2022-02-11 12:15:00|1063.63|1061.23|1062.75|1060.35|1064.94|1062.54|1061.88|1059.48|0
1644582000000|2022-02-11 12:20:00|1062.97|1060.57|1064.28|1061.88|1065.91|1063.51|1062.97|1060.57|0
1644582300000|2022-02-11 12:25:00|1064.17|1061.77|1070.93|1068.53|1071.48|1069.08|1064.17|1061.77|0
1644582600000|2022-02-11 12:30:00|1070.38|1067.98|1068.94|1066.54|1074.55|1072.15|1068.94|1066.54|0
1644582900000|2022-02-11 12:35:00|1068.72|1066.32|1068.39|1065.99|1069.59|1067.19|1067.85|1065.45|0
1644583200000|2022-02-11 12:40:00|1068.28|1065.88|1065.01|1062.61|1069.37|1066.97|1064.79|1062.39|0
1644583500000|2022-02-11 12:45:00|1065.22|1062.82|1064.35|1061.95|1065.22|1062.82|1063.26|1060.86|0
1644583800000|2022-02-11 12:50:00|1064.57|1062.17|1063.26|1060.86|1064.57|1062.17|1062.6|1060.2|0
1644584100000|2022-02-11 12:55:00|1063.04|1060.64|1064.35|1061.95|1065|1062.6|1062.82|1060.42|0
1644584400000|2022-02-11 13:00:00|1064.13|1061.73|1064.01|1061.61|1064.45|1062.05|1061.48|1059.08|0
1644584700000|2022-02-11 13:05:00|1064.23|1061.83|1065.69|1063.29|1067.44|1065.04|1063.07|1060.67|0
1644585000000|2022-02-11 13:10:00|1065.47|1063.07|1069.62|1067.22|1069.62|1067.22|1065.47|1063.07|0
1644585300000|2022-02-11 13:15:00|1069.51|1067.11|1072.02|1069.62|1072.46|1070.06|1068.31|1065.91|0
1644585600000|2022-02-11 13:20:00|1071.59|1069.19|1072.24|1069.84|1074.21|1071.81|1071.15|1068.75|0
1644585900000|2022-02-11 13:25:00|1072.02|1069.62|1070.93|1068.53|1072.24|1069.84|1070.05|1067.65|0
1644586200000|2022-02-11 13:30:00|1070.71|1068.31|1072.58|1070.18|1073.13|1070.73|1070.71|1068.31|0
1644586500000|2022-02-11 13:35:00|1072.8|1070.4|1073.67|1071.27|1074.11|1071.71|1072.8|1070.4|0
1644586800000|2022-02-11 13:40:00|1073.45|1071.05|1075.64|1073.24|1078.71|1076.31|1073.45|1071.05|0
1644587100000|2022-02-11 13:45:00|1075.42|1073.02|1078.49|1076.09|1078.49|1076.09|1074.32|1071.92|0
1644587400000|2022-02-11 13:50:00|1078.27|1075.87|1078.92|1076.52|1080.02|1077.62|1076.73|1074.33|0
1644587700000|2022-02-11 13:55:00|1078.7|1076.3|1076.95|1074.55|1078.92|1076.52|1076.73|1074.33|0
1644588000000|2022-02-11 14:00:00|1076.73|1074.33|1080.01|1077.61|1080.01|1077.61|1076.73|1074.33|0
1644588300000|2022-02-11 14:05:00|1078.92|1076.52|1074.75|1072.35|1078.92|1076.52|1074.75|1072.35|0
1644588600000|2022-02-11 14:10:00|1074.86|1072.46|1073.44|1071.04|1076.07|1073.67|1072.78|1070.38|0
1644588900000|2022-02-11 14:15:00|1073.88|1071.48|1072.56|1070.16|1073.98|1071.58|1072.34|1069.94|0
1644589200000|2022-02-11 14:20:00|1072.34|1069.94|1070.81|1068.41|1073|1070.6|1069.72|1067.32|0
1644589500000|2022-02-11 14:25:00|1071.03|1068.63|1073|1070.6|1073|1070.6|1071.03|1068.63|0
1644589800000|2022-02-11 14:30:00|1072.34|1069.94|1072.77|1070.37|1080.66|1078.26|1072.34|1069.94|0
1644590100000|2022-02-11 14:35:00|1071.24|1068.84|1072.99|1070.59|1076.5|1074.1|1068.18|1065.78|0
1644590400000|2022-02-11 14:40:00|1073.65|1071.25|1073.43|1071.03|1075.4|1073|1069.93|1067.53|0
1644590700000|2022-02-11 14:45:00|1073.65|1071.25|1087.24|1084.84|1090.98|1088.58|1073.65|1071.25|0
1644591000000|2022-02-11 14:50:00|1087.46|1085.06|1084.6|1082.2|1090.1|1087.7|1083.07|1080.67|0
1644591300000|2022-02-11 14:55:00|1084.49|1082.09|1070.9|1068.5|1085.92|1083.52|1068.17|1065.77|0
1644591600000|2022-02-11 15:00:00|1071.89|1069.49|1077.8|1075.4|1079.34|1076.94|1070.58|1068.18|0
1644591900000|2022-02-11 15:05:00|1078.13|1075.73|1078.9|1076.5|1084.82|1082.42|1076.49|1074.09|0
1644592200000|2022-02-11 15:10:00|1078.46|1076.06|1069.92|1067.52|1079.77|1077.37|1065.11|1062.71|0
1644592500000|2022-02-11 15:15:00|1069.7|1067.3|1069.91|1067.51|1071.01|1068.61|1063.36|1060.96|0
1644592800000|2022-02-11 15:20:00|1070.24|1067.84|1075.6|1073.2|1076.7|1074.3|1070.24|1067.84|0
1644593100000|2022-02-11 15:25:00|1075.16|1072.76|1075.38|1072.98|1079.55|1077.15|1074.07|1071.67|0
1644593400000|2022-02-11 15:30:00|1076.26|1073.86|1073.63|1071.23|1082.62|1080.22|1071.88|1069.48|0
1644593700000|2022-02-11 15:35:00|1073.85|1071.45|1079.32|1076.92|1080.42|1078.02|1069.47|1067.07|0
1644594000000|2022-02-11 15:40:00|1079.65|1077.25|1077.35|1074.95|1081.52|1079.12|1076.91|1074.51|0
1644594300000|2022-02-11 15:45:00|1077.79|1075.39|1074.06|1071.66|1080.42|1078.02|1073.84|1071.44|0
1644594600000|2022-02-11 15:50:00|1074.5|1072.1|1072.09|1069.69|1076.69|1074.29|1068.37|1065.97|0
1644594900000|2022-02-11 15:55:00|1071.87|1069.47|1069.46|1067.06|1073.29|1070.89|1066.62|1064.22|0
1644595200000|2022-02-11 16:00:00|1068.37|1065.97|1078.66|1076.26|1079.1|1076.7|1067.71|1065.31|0
1644595500000|2022-02-11 16:05:00|1078.22|1075.82|1064.87|1062.47|1078.22|1075.82|1064.87|1062.47|0
1644595800000|2022-02-11 16:10:00|1065.3|1062.9|1064.87|1062.47|1067.27|1064.87|1062.68|1060.28|0
1644596100000|2022-02-11 16:15:00|1064.53|1062.13|1062.46|1060.06|1065.3|1062.9|1058.97|1056.57|0
1644596400000|2022-02-11 16:20:00|1063.34|1060.94|1066.61|1064.21|1067.27|1064.87|1063.12|1060.72|0
1644596700000|2022-02-11 16:25:00|1066.39|1063.99|1062.24|1059.84|1067.05|1064.65|1059.84|1057.44|0
1644597000000|2022-02-11 16:30:00|1061.58|1059.18|1057.44|1055.04|1065.3|1062.9|1057.44|1055.04|0
1644597300000|2022-02-11 16:35:00|1057.66|1055.26|1053.95|1051.55|1059.62|1057.22|1051.99|1049.59|0
1644597600000|2022-02-11 16:40:00|1053.84|1051.44|1053.31|1050.91|1055.49|1053.09|1050.91|1048.51|0
1644597900000|2022-02-11 16:45:00|1053.53|1051.13|1056.79|1054.39|1058.97|1056.57|1052|1049.6|0
1644598200000|2022-02-11 16:50:00|1056.57|1054.17|1056.35|1053.95|1059.19|1056.79|1052.87|1050.47|0
1644598500000|2022-02-11 16:55:00|1056.57|1054.17|1060.49|1058.09|1063.11|1060.71|1056.57|1054.17|0
1644598800000|2022-02-11 17:00:00|1059.84|1057.44|1061.58|1059.18|1062.89|1060.49|1057.22|1054.82|0
1644599100000|2022-02-11 17:05:00|1061.36|1058.96|1060.05|1057.65|1061.58|1059.18|1057.87|1055.47|0
1644599400000|2022-02-11 17:10:00|1060.71|1058.31|1063.54|1061.14|1066.6|1064.2|1059.62|1057.22|0
1644599700000|2022-02-11 17:15:00|1063.98|1061.58|1057.21|1054.81|1063.98|1061.58|1055.47|1053.07|0
1644600000000|2022-02-11 17:20:00|1057.43|1055.03|1055.91|1053.51|1057.87|1055.47|1054.6|1052.2|0
1644600300000|2022-02-11 17:25:00|1055.69|1053.29|1060.04|1057.64|1061.35|1058.95|1055.25|1052.85|0
1644600600000|2022-02-11 17:30:00|1060.26|1057.86|1061.13|1058.73|1063.42|1061.02|1058.74|1056.34|0
1644600900000|2022-02-11 17:35:00|1061.57|1059.17|1059.82|1057.42|1063.1|1060.7|1058.08|1055.68|0
1644601200000|2022-02-11 17:40:00|1060.48|1058.08|1057.42|1055.02|1061.35|1058.95|1056.99|1054.59|0
1644601500000|2022-02-11 17:45:00|1057.64|1055.24|1054.37|1051.97|1057.64|1055.24|1053.28|1050.88|0
1644601800000|2022-02-11 17:50:00|1054.59|1052.19|1047.84|1045.44|1054.81|1052.41|1047.19|1044.79|0
1644602100000|2022-02-11 17:55:00|1048.06|1045.66|1049.78|1047.38|1050.45|1048.05|1047.84|1045.44|0
1644602400000|2022-02-11 18:00:00|1049.56|1047.16|1048.69|1046.29|1052.17|1049.77|1047.82|1045.42|0
1644602700000|2022-02-11 18:05:00|1049.13|1046.73|1057.18|1054.78|1058.48|1056.08|1048.04|1045.64|0
1644603000000|2022-02-11 18:10:00|1056.96|1054.56|1052.55|1050.15|1056.96|1054.56|1051.89|1049.49|0
1644603300000|2022-02-11 18:15:00|1052.76|1050.36|1053.2|1050.8|1053.2|1050.8|1047.98|1045.58|0
1644603600000|2022-02-11 18:20:00|1052.98|1050.58|1051.02|1048.62|1053.41|1051.01|1050.15|1047.75|0
1644603900000|2022-02-11 18:25:00|1051.24|1048.84|1041.46|1039.06|1051.24|1048.84|1041.46|1039.06|0
1644604200000|2022-02-11 18:30:00|1041.68|1039.28|1034.33|1031.93|1041.9|1039.5|1032.82|1030.42|0
1644604500000|2022-02-11 18:35:00|1033.9|1031.5|1019.17|1016.77|1033.9|1031.5|1019.17|1016.77|0
1644604800000|2022-02-11 18:40:00|1018.96|1016.56|1017.34|1014.94|1024.98|1022.58|1014.44|1012.04|0
1644605100000|2022-02-11 18:45:00|1016.37|1013.97|1015.35|1011.99|1017.16|1014.04|1003.21|1000.09|0
1644605400000|2022-02-11 18:50:00|1016.53|1013.17|1022|1018.64|1022.32|1018.96|1009.54|1006.18|0
1644605700000|2022-02-11 18:55:00|1020.93|1017.57|1011.68|1008.8|1020.93|1017.57|1011.49|1008.13|0
1644606000000|2022-02-11 19:00:00|1011.25|1008.37|1009.75|1006.87|1018.11|1015.23|1000.78|997.9|0
1644606300000|2022-02-11 19:05:00|1011.57|1008.69|1010.39|1007.51|1018.75|1015.87|1002.48|999.6|0
1644606600000|2022-02-11 19:10:00|1011.68|1008.8|1015.53|1012.65|1017.03|1014.15|1006.76|1003.88|0
1644606900000|2022-02-11 19:15:00|1016.6|1013.72|1024.67|1021.55|1029.06|1026.18|1015.53|1012.65|0
1644607200000|2022-02-11 19:20:00|1023.59|1020.47|1017.79|1014.67|1027.67|1024.55|1017.36|1014.24|0
1644607500000|2022-02-11 19:25:00|1016.72|1013.6|1007.57|1004.45|1018.01|1014.89|1005.59|1002.47|0
1644607800000|2022-02-11 19:30:00|1008.21|1005.09|1020.4|1017.28|1023.83|1020.71|1005.96|1002.84|0
1644608100000|2022-02-11 19:35:00|1020.83|1017.71|1014.07|1011.19|1020.83|1017.71|1013.43|1010.55|0
1644608400000|2022-02-11 19:40:00|1013.85|1010.97|1007.55|1005.15|1016.76|1013.88|1007.34|1004.94|0
1644608700000|2022-02-11 19:45:00|1007.98|1005.58|1002.86|1000.46|1010.11|1007.71|1000.94|998.54|0
1644609000000|2022-02-11 19:50:00|1002.54|1000.14|1003.31|999.95|1003.73|1000.37|994.19|990.83|0
1644609300000|2022-02-11 19:55:00|1003.94|1000.58|1007.58|1004.22|1008.43|1005.07|1001.08|997.72|0
1644609600000|2022-02-11 20:00:00|1006.62|1003.26|1019.96|1016.6|1022.95|1019.59|1006.09|1002.73|0
1644609900000|2022-02-11 20:05:00|1019.32|1015.96|1007.88|1004.52|1021.56|1018.2|1006.82|1003.46|0
1644610200000|2022-02-11 20:10:00|1008.52|1005.16|1006.39|1003.03|1010.02|1006.66|1003.19|999.83|0
1644610500000|2022-02-11 20:15:00|1005.96|1002.6|1001.03|998.15|1014.93|1011.57|1000.17|997.29|0
1644610800000|2022-02-11 20:20:00|1001.67|998.79|1000.17|997.29|1005.5|1002.62|997.83|994.95|0
1644611100000|2022-02-11 20:25:00|1000.81|997.93|1008.28|1005.4|1008.49|1005.61|999.53|996.65|0
1644611400000|2022-02-11 20:30:00|1007.21|1004.33|1006.35|1003.47|1008.49|1005.61|996.76|993.88|0
1644611700000|2022-02-11 20:35:00|1005.5|1002.62|998.67|995.79|1007.09|1004.21|998.04|995.16|0
1644612000000|2022-02-11 20:40:00|999.31|996.43|997.39|994.51|1000.8|997.92|988.68|985.8|0
1644612300000|2022-02-11 20:45:00|997.82|994.94|1012.97|1010.09|1013.82|1010.94|997.18|994.3|0
1644612600000|2022-02-11 20:50:00|1010.62|1007.74|1006.23|1003.35|1014.25|1011.37|1004.53|1001.65|0
1644612900000|2022-02-11 20:55:00|1006.66|1003.78|998.6|995.72|1015.96|1013.08|998.17|995.29|0
1644613200000|2022-02-11 21:00:00|997.96|995.08|999.67|996.79|1000.74|997.86|993.9|991.02|0
1644613500000|2022-02-11 21:05:00|999.24|996.36|999.45|996.57|1000.95|998.07|996.68|993.8|0
1644613800000|2022-02-11 21:10:00|999.67|996.79|1002.23|999.35|1002.66|999.78|999.24|996.36|0
1644825900000|2022-02-14 08:05:00|999.79|997.39|1005.67|1003.27|1006.74|1004.34|997.66|995.26|0
1644826200000|2022-02-14 08:10:00|1005.13|1002.73|998.46|995.1|1005.24|1002.84|995.26|991.9|0
1644826500000|2022-02-14 08:15:00|998.13|994.77|1002.96|999.6|1003.38|1000.02|993.34|989.98|0
1644826800000|2022-02-14 08:20:00|1002.85|999.49|986.34|982.98|1002.85|999.49|986.34|982.98|0
1644827100000|2022-02-14 08:25:00|986.44|983.08|976.62|972.78|986.44|983.08|976.62|972.78|0
1644827400000|2022-02-14 08:30:00|977.68|973.84|975.56|971.72|981.28|977.44|974.08|970.24|0
1644827700000|2022-02-14 08:35:00|975.14|971.3|974.96|971.12|982.45|978.61|974.45|970.61|0
1644828000000|2022-02-14 08:40:00|975.7|971.86|983.93|980.09|984.45|980.61|975.7|971.86|0
1644828300000|2022-02-14 08:45:00|984.24|980.4|979.17|975.33|985.72|981.88|978.96|975.12|0
1644828600000|2022-02-14 08:50:00|979.38|975.54|974.64|970.8|983.18|979.34|974.22|970.38|0
1644828900000|2022-02-14 08:55:00|974.85|971.01|972.43|968.59|978.75|974.91|969.59|965.75|0
1644829200000|2022-02-14 09:00:00|972.11|968.27|968.43|964.59|973.17|969.33|966.02|962.18|0
1644829500000|2022-02-14 09:05:00|968.54|964.7|972.57|968.73|973.31|969.47|965.74|961.9|0
1644829800000|2022-02-14 09:10:00|972.89|969.05|968.05|964.21|973.73|969.89|964.9|961.06|0
1644830100000|2022-02-14 09:15:00|968.89|965.05|975.72|971.88|977.73|973.89|968.05|964.21|0
1644830400000|2022-02-14 09:20:00|975.62|971.78|979.41|975.57|981.52|977.68|975.3|971.46|0
1644830700000|2022-02-14 09:25:00|979.83|975.99|977.4|973.56|982.15|978.31|976.98|973.14|0
1644831000000|2022-02-14 09:30:00|977.3|973.46|976.24|972.4|980.67|976.83|974.14|970.3|0
1644831300000|2022-02-14 09:35:00|975.82|971.98|973.08|969.24|978.14|974.3|971.61|967.77|0
1644831600000|2022-02-14 09:40:00|972.45|968.61|969.72|965.88|973.5|969.66|969.72|965.88|0
1644831900000|2022-02-14 09:45:00|969.51|965.67|970.24|966.4|973.92|970.08|969.3|965.46|0
1644832200000|2022-02-14 09:50:00|970.77|966.93|970.13|966.29|971.82|967.98|967.5|963.66|0
1644832500000|2022-02-14 09:55:00|970.55|966.71|966.9|963.06|970.86|967.02|965.85|962.01|0
1644832800000|2022-02-14 10:00:00|967.53|963.69|966.48|962.64|967.53|963.69|958.92|955.08|0
1644833100000|2022-02-14 10:05:00|966.27|962.43|972.16|968.32|972.16|968.32|965.53|961.69|0
1644833400000|2022-02-14 10:10:00|971.74|967.9|973.21|969.37|973.21|969.37|969.73|965.89|0
1644833700000|2022-02-14 10:15:00|973.42|969.58|970.57|966.73|974.26|970.42|968.37|964.53|0
1644834000000|2022-02-14 10:20:00|970.78|966.94|974.26|970.42|974.89|971.05|969.21|965.37|0
1644834300000|2022-02-14 10:25:00|974.47|970.63|973.73|969.89|976.58|972.74|970.78|966.94|0
1644834600000|2022-02-14 10:30:00|973.51|969.67|971.2|967.36|974.26|970.42|971.09|967.25|0
1644834900000|2022-02-14 10:35:00|971.73|967.89|976.15|972.31|977.2|973.36|970.35|966.51|0
1644835200000|2022-02-14 10:40:00|976.04|972.2|973.09|969.25|977.3|973.46|972.45|968.61|0
1644835500000|2022-02-14 10:45:00|972.99|969.15|981.42|977.58|981.84|978|972.99|969.15|0
1644835800000|2022-02-14 10:50:00|981.84|978|976.55|972.71|983.32|979.48|976.55|972.71|0
1644836100000|2022-02-14 10:55:00|976.44|972.6|975.28|971.44|977.71|973.87|974.44|970.6|0
1644836400000|2022-02-14 11:00:00|974.96|971.12|972.11|968.27|975.38|971.54|970.64|966.8|0
1644836700000|2022-02-14 11:05:00|972.21|968.37|971.79|967.95|972.21|968.37|970.11|966.27|0
1644837000000|2022-02-14 11:10:00|972.74|968.9|971.16|967.32|974.64|970.8|969.37|965.53|0
1644837300000|2022-02-14 11:15:00|970.94|967.1|972.95|969.11|973.8|969.96|970.63|966.79|0
1644837600000|2022-02-14 11:20:00|972.74|968.9|973.37|969.53|975.16|971.32|971.15|967.31|0
1644837900000|2022-02-14 11:25:00|973.26|969.42|975.79|971.95|978.01|974.17|971.57|967.73|0
1644838200000|2022-02-14 11:30:00|975.69|971.85|974.42|970.58|977.38|973.54|972.31|968.47|0
1644838500000|2022-02-14 11:35:00|974.63|970.79|977.27|973.43|978.22|974.38|973.05|969.21|0
1644838800000|2022-02-14 11:40:00|976.84|973|977.8|973.96|978.01|974.17|975.9|972.06|0
1644839100000|2022-02-14 11:45:00|977.69|973.85|976.53|972.69|977.69|973.85|974.42|970.58|0
1644839400000|2022-02-14 11:50:00|975.89|972.05|979.69|975.85|979.91|976.07|975.47|971.63|0
1644839700000|2022-02-14 11:55:00|979.8|975.96|976.73|972.89|980.54|976.7|976.52|972.68|0
1644840000000|2022-02-14 12:00:00|977.89|974.05|973.14|969.3|978.42|974.58|971.77|967.93|0
1644840300000|2022-02-14 12:05:00|973.24|969.4|972.4|968.56|975.25|971.41|970.82|966.98|0
1644840600000|2022-02-14 12:10:00|972.3|968.46|969.97|966.13|972.93|969.09|968.5|964.66|0
1644840900000|2022-02-14 12:15:00|969.76|965.92|970.61|966.77|971.87|968.03|969.13|965.29|0
1644841200000|2022-02-14 12:20:00|970.28|966.44|973.13|969.29|974.08|970.24|969.13|965.29|0
1644841500000|2022-02-14 12:25:00|973.34|969.5|975.98|972.14|976.09|972.25|971.24|967.4|0
1644841800000|2022-02-14 12:30:00|976.09|972.25|975.45|971.61|979.47|975.63|975.24|971.4|0
1644842100000|2022-02-14 12:35:00|975.66|971.82|991.75|987.91|992.6|988.76|974.61|970.77|0
1644842400000|2022-02-14 12:40:00|992.49|988.65|996.85|993.01|1004.49|1000.65|991.32|987.48|0
1644842700000|2022-02-14 12:45:00|998.02|994.18|1001.07|997.23|1009.12|1005.28|996.96|993.12|0
1644843000000|2022-02-14 12:50:00|1000.21|996.37|997.22|993.38|1002.56|998.72|994.88|991.04|0
1644843300000|2022-02-14 12:55:00|997.44|993.6|999.36|995.52|1003.84|1000|997.44|993.6|0
1644843600000|2022-02-14 13:00:00|999.57|995.73|1002.56|998.72|1006.62|1002.78|999.57|995.73|0
1644843900000|2022-02-14 13:05:00|1002.34|998.5|1006.38|1003.02|1006.48|1003.12|1001.46|998.08|0
1644844200000|2022-02-14 13:10:00|1005.95|1002.59|996.97|993.61|1005.95|1002.59|996.76|993.4|0
1644844500000|2022-02-14 13:15:00|997.4|994.04|998.68|995.32|999.64|996.28|996.55|993.19|0
1644844800000|2022-02-14 13:20:00|998.47|995.11|1003.48|1000.12|1003.81|1000.45|997.4|994.04|0
1644845100000|2022-02-14 13:25:00|1002.95|999.59|1004.66|1001.3|1004.87|1001.51|1001.67|998.31|0
1644845400000|2022-02-14 13:30:00|1004.23|1000.87|995.79|992.43|1004.87|1001.51|995.79|992.43|0
1644845700000|2022-02-14 13:35:00|996|992.64|997.82|994.46|999.1|995.74|993.77|990.41|0
1644846000000|2022-02-14 13:40:00|998.25|994.89|988.33|984.97|998.46|995.1|988.01|984.65|0
1644846300000|2022-02-14 13:45:00|988.01|984.65|984.82|981.46|991.09|987.73|984.82|981.46|0
1644846600000|2022-02-14 13:50:00|985.03|981.67|993.97|990.61|994.4|991.04|985.03|981.67|0
1644846900000|2022-02-14 13:55:00|994.19|990.83|989.92|986.56|997.81|994.45|989.92|986.56|0
1644847200000|2022-02-14 14:00:00|990.13|986.77|993.97|990.61|994.18|990.82|987.89|984.53|0
1644847500000|2022-02-14 14:05:00|993.54|990.18|994.71|991.35|996.1|992.74|993.11|989.75|0
1644847800000|2022-02-14 14:10:00|995.03|991.67|1001.22|997.86|1001.65|998.29|994.61|991.25|0
1644848100000|2022-02-14 14:15:00|1001.01|997.65|999.19|995.83|1001.86|998.5|998.02|994.66|0
1644848400000|2022-02-14 14:20:00|999.3|995.94|998.01|994.65|999.94|996.58|996.95|993.59|0
1644848700000|2022-02-14 14:25:00|996.73|993.37|994.38|991.02|997.16|993.8|993.96|990.6|0
1644849000000|2022-02-14 14:30:00|994.6|991.24|995.45|992.09|1003.57|1000.21|987.99|984.63|0
1644849300000|2022-02-14 14:35:00|996.3|992.94|994.81|991.45|1000.03|996.67|993.1|989.74|0
1644849600000|2022-02-14 14:40:00|994.7|991.34|995.66|992.3|1004.42|1001.06|993.74|990.38|0
1644849900000|2022-02-14 14:45:00|995.44|992.08|998|994.64|999.07|995.71|986.28|982.92|0
1644850200000|2022-02-14 14:50:00|997.79|994.43|1004.2|1000.84|1005.59|1002.23|996.08|992.72|0
1644850500000|2022-02-14 14:55:00|1004.84|1001.48|994.8|991.44|1004.84|1001.48|993.73|990.37|0
1644850800000|2022-02-14 15:00:00|995.97|992.61|981.36|978|995.97|992.61|979.26|975.9|0
1644851100000|2022-02-14 15:05:00|982.84|979.48|986.03|982.67|986.03|982.67|980.09|976.73|0
1644851400000|2022-02-14 15:10:00|985.18|981.82|990.92|987.56|998.8|995.44|985.18|981.82|0
1644851700000|2022-02-14 15:15:00|990.49|987.13|984.33|980.97|991.98|988.62|976.48|973.12|0
1644852000000|2022-02-14 15:20:00|984.75|981.39|989.28|985.92|989.71|986.35|976.95|973.59|0
1644852300000|2022-02-14 15:25:00|988.43|985.07|986.09|982.73|989.28|985.92|981.2|977.84|0
1644852600000|2022-02-14 15:30:00|985.88|982.52|978.38|975.02|989.71|986.35|973.56|970.2|0
1644852900000|2022-02-14 15:35:00|977.42|974.06|977.74|974.38|979.75|976.39|974.35|970.99|0
1644853200000|2022-02-14 15:40:00|978.37|975.01|982.4|979.04|984.95|981.59|976.89|973.53|0
1644853500000|2022-02-14 15:45:00|981.55|978.19|986.22|982.86|987.93|984.57|980.49|977.13|0
1644853800000|2022-02-14 15:50:00|986.01|982.65|981.07|977.95|988.24|984.88|977.89|974.77|0
1644854100000|2022-02-14 15:55:00|980.65|977.53|977.79|974.67|985.11|981.99|975.55|972.43|0
1644854400000|2022-02-14 16:00:00|978.22|975.1|984.15|981.03|985.43|982.31|976.52|973.4|0
1644854700000|2022-02-14 16:05:00|983.73|980.61|980.22|977.1|984.68|981.56|978.22|975.1|0
1644855000000|2022-02-14 16:10:00|980.65|977.53|977.15|974.03|982.56|979.44|976.52|973.4|0
1644855300000|2022-02-14 16:15:00|977.58|974.46|989.88|986.76|990.52|987.4|976.62|973.5|0
1644855600000|2022-02-14 16:20:00|989.67|986.55|991.16|988.04|992.43|989.31|987.12|984|0
1644855900000|2022-02-14 16:25:00|991.58|988.46|994.35|991.23|997.54|994.42|989.67|986.55|0
1644856200000|2022-02-14 16:30:00|994.99|991.87|995.96|992.84|996.93|993.81|989.9|986.78|0
1644856500000|2022-02-14 16:35:00|995.11|991.99|992.02|988.9|997.67|994.55|989.47|986.35|0
1644856800000|2022-02-14 16:40:00|992.24|989.12|994.58|991.46|996.92|993.8|991.7|988.58|0
1644857100000|2022-02-14 16:45:00|994.68|991.56|1000.12|997|1000.12|997|994.58|991.46|0
1644857400000|2022-02-14 16:50:00|1000.54|997.42|992.23|989.11|1000.97|997.85|991.48|988.36|0
1644857700000|2022-02-14 16:55:00|992.76|989.64|997.34|994.22|997.98|994.86|991.59|988.47|0
1644858000000|2022-02-14 17:00:00|997.13|994.01|996.91|993.79|1000.85|997.73|994.36|991.24|0
1644858300000|2022-02-14 17:05:00|997.01|993.89|993.29|990.17|997.55|994.43|992.44|989.32|0
1644858600000|2022-02-14 17:10:00|993.82|990.7|995.63|992.51|996.91|993.79|993.08|989.96|0
1644858900000|2022-02-14 17:15:00|996.48|993.36|996.05|992.93|999.04|995.92|994.56|991.44|0
1644859200000|2022-02-14 17:20:00|995.84|992.72|997.97|994.85|999.25|996.13|995.41|992.29|0
1644859500000|2022-02-14 17:25:00|998.4|995.28|1003.36|1000.24|1003.36|1000.24|997.33|994.21|0
1644859800000|2022-02-14 17:30:00|1003.57|1000.45|1003.57|1000.45|1008.06|1004.94|1002.61|999.49|0
1644860100000|2022-02-14 17:35:00|1004.1|1000.98|1001.65|998.53|1004.64|1001.52|999.73|996.61|0
1644860400000|2022-02-14 17:40:00|1001.43|998.31|1005.28|1002.16|1006.99|1003.87|1001.43|998.31|0
1644860700000|2022-02-14 17:45:00|1005.06|1001.94|1007.84|1004.72|1008.05|1004.93|1003.14|1000.02|0
1644861000000|2022-02-14 17:50:00|1007.41|1004.29|1007.62|1004.5|1008.48|1005.36|1004.85|1001.73|0
1644861300000|2022-02-14 17:55:00|1006.98|1003.86|1003.35|1000.23|1006.98|1003.86|1001.74|998.62|0
1644861600000|2022-02-14 18:00:00|1003.56|1000.44|1004.2|1001.08|1005.27|1002.15|1000.79|997.67|0
1644861900000|2022-02-14 18:05:00|1004.41|1001.29|1005.12|1002.72|1009.33|1006.21|1004.41|1001.29|0
1644862200000|2022-02-14 18:10:00|1005.22|1002.82|1002.77|1000.37|1006.51|1004.11|1002.34|999.94|0
1644862500000|2022-02-14 18:15:00|1002.98|1000.58|1003.62|1001.22|1004.26|1001.86|1001.49|999.09|0
1644862800000|2022-02-14 18:20:00|1004.36|1001.96|994.44|992.04|1004.36|1001.96|993.17|990.77|0
1644863100000|2022-02-14 18:25:00|994.02|991.62|994.87|992.47|996.15|993.75|993.59|991.19|0
1644863400000|2022-02-14 18:30:00|994.44|992.04|990.82|988.42|995.51|993.11|986.67|984.27|0
1644863700000|2022-02-14 18:35:00|991.03|988.63|991.24|988.84|993.37|990.97|989.12|986.72|0
1644864000000|2022-02-14 18:40:00|991.03|988.63|989.33|986.93|991.67|989.27|986.56|984.16|0
1644864300000|2022-02-14 18:45:00|988.69|986.29|982.52|980.12|990.6|988.2|980.83|978.43|0
1644864600000|2022-02-14 18:50:00|981.89|979.49|967.57|965.17|981.89|979.49|966.63|964.23|0
1644864900000|2022-02-14 18:55:00|968.32|965.92|964.83|962.43|973.17|970.77|964.73|962.33|0
1644865200000|2022-02-14 19:00:00|964.94|962.54|963.04|960.64|969.16|966.76|962.41|960.01|0
1644865500000|2022-02-14 19:05:00|962.83|960.43|960.93|958.53|965.57|963.17|957.14|954.74|0
1644865800000|2022-02-14 19:10:00|961.35|958.95|966.56|963.44|968.25|965.13|958.4|956|0
1644866100000|2022-02-14 19:15:00|965.39|962.27|964.45|961.33|966.35|963.23|960.87|957.75|0
1644866400000|2022-02-14 19:20:00|965.08|961.96|964.02|960.9|969.09|965.97|963.39|960.27|0
1644866700000|2022-02-14 19:25:00|963.81|960.69|976.69|973.57|984.96|981.84|960.23|957.11|0
1644867000000|2022-02-14 19:30:00|976.48|973.36|980.29|977.17|980.5|977.38|968.03|964.91|0
1644867300000|2022-02-14 19:35:00|979.02|975.9|977.75|974.63|981.99|978.87|973.94|970.82|0
1644867600000|2022-02-14 19:40:00|978.17|975.05|976.26|973.14|983.47|980.35|974.57|971.45|0
1644867900000|2022-02-14 19:45:00|975.84|972.72|974.78|971.66|979.86|976.74|971.4|968.28|0
1644868200000|2022-02-14 19:50:00|973.51|970.39|979.54|976.42|987.28|984.16|973.51|970.39|0
1644868500000|2022-02-14 19:55:00|980.5|977.38|981.02|977.9|983.04|979.92|976.89|973.77|0
1644868800000|2022-02-14 20:00:00|980.71|977.59|977.3|974.18|983.49|980.37|975.61|972.49|0
1644869100000|2022-02-14 20:05:00|976.88|973.76|978.79|975.67|980.49|977.37|968.51|965.39|0
1644869400000|2022-02-14 20:10:00|977.94|974.82|983.46|980.34|984.52|981.4|972.85|969.73|0
1644869700000|2022-02-14 20:15:00|982.61|979.49|976.45|973.33|984.09|980.97|975.39|972.27|0
1644870000000|2022-02-14 20:20:00|976.66|973.54|985.58|982.46|990.26|987.14|972.42|969.3|0
1644870300000|2022-02-14 20:25:00|985.37|982.25|982.18|979.06|987.28|984.16|980.48|977.36|0
1644870600000|2022-02-14 20:30:00|982.39|979.27|992.81|989.69|993.88|990.76|980.9|977.78|0
1644870900000|2022-02-14 20:35:00|993.03|989.91|989.46|986.34|994.75|991.63|987.65|984.53|0
1644871200000|2022-02-14 20:40:00|989.78|986.66|991.91|988.79|991.91|988.79|985.2|982.08|0
1644871500000|2022-02-14 20:45:00|992.55|989.43|992.55|989.43|996.81|993.69|981.91|978.79|0
1644871800000|2022-02-14 20:50:00|987.43|984.31|988.92|985.8|989.14|986.02|982.97|979.85|0
1644872100000|2022-02-14 20:55:00|988.71|985.59|985.94|982.82|993.61|990.49|984.88|981.76|0
1644872400000|2022-02-14 21:00:00|986.58|983.46|989.34|986.22|989.98|986.86|985.94|982.82|0
1644872700000|2022-02-14 21:05:00|989.56|986.44|987.28|984.88|990.84|987.72|987.07|984.67|0
1644873000000|2022-02-14 21:10:00|987.71|985.31|988.55|986.15|988.77|986.37|986.43|984.03|0
1644873300000|2022-02-14 21:15:00|989.39|986.59|988.75|985.95|990.46|987.66|988.75|985.95|0
1644873600000|2022-02-14 21:20:00|988.85|986.05|989.07|986.27|989.39|986.59|988.33|985.53|0
1644873900000|2022-02-14 21:25:00|989.49|986.69|989.6|986.8|989.81|987.01|989.07|986.27|0
1644874200000|2022-02-14 21:30:00|989.7|986.9|990.13|987.33|990.45|987.65|988.96|986.16|0
1644874500000|2022-02-14 21:35:00|990.24|987.44|989.17|986.37|990.24|987.44|989.17|986.37|0
1644874800000|2022-02-14 21:40:00|989.06|986.26|987.47|984.67|989.27|986.47|987.04|984.24|0
1644875100000|2022-02-14 21:45:00|987.78|984.98|986.4|983.6|988.53|985.73|986.4|983.6|0
1644875400000|2022-02-14 21:50:00|986.29|983.49|986.82|984.02|987.25|984.45|986.19|983.39|0
1644875700000|2022-02-14 21:55:00|986.61|983.81|986.92|984.12|987.25|984.45|986.18|983.38|0
1644876000000|2022-02-14 22:00:00|987.14|984.34|988|985.2|988.13|985.33|987.14|984.34|0
1644876300000|2022-02-14 22:05:00|988.07|985.27|987.57|984.77|988.35|985.55|987.27|984.47|0
1644876600000|2022-02-14 22:10:00|987.2|984.4|987.38|984.58|987.75|984.95|987.2|984.4|0
1644876900000|2022-02-14 22:15:00|987.36|984.56|987.88|985.08|988.06|985.26|987.36|984.56|0
1644877200000|2022-02-14 22:20:00|987.75|984.95|987.87|985.07|987.97|985.17|987.72|984.92|0
1644877500000|2022-02-14 22:25:00|987.84|985.04|987.9|985.1|987.9|985.1|987.44|984.64|0
1644877800000|2022-02-14 22:30:00|987.93|985.13|987.84|985.04|987.93|985.13|987.84|985.04|0
1644878100000|2022-02-14 22:35:00|987.83|985.03|987.81|985.01|987.83|985.03|987.81|985.01|0
1644878400000|2022-02-14 22:40:00|987.77|984.97|987.83|985.03|987.87|985.07|987.65|984.85|0
1644878700000|2022-02-14 22:45:00|987.81|985.01|987.77|984.97|987.81|985.01|987.74|984.94|0
1644879000000|2022-02-14 22:50:00|987.8|985|987.8|985|987.8|985|987.8|985|0
1644879300000|2022-02-14 22:55:00|987.86|985.06|987.8|985|987.96|985.16|987.67|984.87|0
1644879600000|2022-02-14 23:00:00|987.32|984.52|989.35|986.55|989.56|986.76|987.32|984.52|0
1644879900000|2022-02-14 23:05:00|989.56|986.76|992.12|989.32|992.33|989.53|989.45|986.65|0
1644880200000|2022-02-14 23:10:00|992.33|989.53|992.54|989.74|992.97|990.17|991.9|989.1|0
1644880500000|2022-02-14 23:15:00|992.75|989.95|992.11|989.31|992.75|989.95|991.69|988.89|0
1644880800000|2022-02-14 23:20:00|992.32|989.52|993.39|990.59|993.49|990.69|992.11|989.31|0
1644881100000|2022-02-14 23:25:00|993.18|990.38|992.75|989.95|993.18|990.38|992.11|989.31|0
1644881400000|2022-02-14 23:30:00|992.96|990.16|993.17|990.37|994.45|991.65|992.75|989.95|0
1644881700000|2022-02-14 23:35:00|992.96|990.16|993.91|991.11|994.02|991.22|992.53|989.73|0
1644882000000|2022-02-14 23:40:00|994.02|991.22|993.7|990.9|994.24|991.44|993.38|990.58|0
1644882300000|2022-02-14 23:45:00|993.59|990.79|993.17|990.37|993.7|990.9|993.17|990.37|0
1644882600000|2022-02-14 23:50:00|993.16|990.36|994.02|991.22|994.44|991.64|993.16|990.36|0
1644882900000|2022-02-14 23:55:00|994.12|991.32|994.44|991.64|994.44|991.64|993.38|990.58|0
1644883200000|2022-02-15 00:00:00|994.87|992.07|992.84|990.04|995.93|993.13|992.52|989.72|0
1644883500000|2022-02-15 00:05:00|992.95|990.15|995.72|992.92|995.72|992.92|992.62|989.82|0
1644883800000|2022-02-15 00:10:00|995.61|992.81|992.3|989.5|995.72|992.92|992.19|989.39|0
1644884100000|2022-02-15 00:15:00|992.4|989.6|988.57|985.77|992.52|989.72|987.83|985.03|0
1644884400000|2022-02-15 00:20:00|988.36|985.56|986.76|983.96|988.89|986.09|985.8|983|0
1644884700000|2022-02-15 00:25:00|986.55|983.75|986.97|984.17|987.82|985.02|986.12|983.32|0
1644885000000|2022-02-15 00:30:00|987.18|984.38|983.57|980.77|987.18|984.38|983.14|980.34|0
1644885300000|2022-02-15 00:35:00|983.24|980.44|984.09|981.29|984.63|981.83|982.93|980.13|0
1644885600000|2022-02-15 00:40:00|983.99|981.19|984.2|981.4|984.84|982.04|983.56|980.76|0
1644885900000|2022-02-15 00:45:00|984.41|981.61|987.82|985.02|988.03|985.23|984.41|981.61|0
1644886200000|2022-02-15 00:50:00|987.6|984.8|987.6|984.8|988.03|985.23|986.32|983.52|0
1644886500000|2022-02-15 00:55:00|987.81|985.01|989.94|987.14|990.26|987.46|986.96|984.16|0
1644886800000|2022-02-15 01:00:00|990.15|987.35|988.76|985.96|990.79|987.99|988.66|985.86|0
1644887100000|2022-02-15 01:05:00|988.66|985.86|988.23|985.43|989.4|986.6|987.6|984.8|0
1644887400000|2022-02-15 01:10:00|988.12|985.32|989.72|986.92|989.72|986.92|988.02|985.22|0
1644887700000|2022-02-15 01:15:00|990.15|987.35|988.65|985.85|990.79|987.99|988.54|985.74|0
1644888000000|2022-02-15 01:20:00|988.87|986.07|990.57|987.77|992.28|989.48|988.76|985.96|0
1644888300000|2022-02-15 01:25:00|990.46|987.66|991.1|988.3|991.74|988.94|990.24|987.44|0
1644888600000|2022-02-15 01:30:00|991.31|988.51|987.05|984.25|991.42|988.62|986.73|983.93|0
1644888900000|2022-02-15 01:35:00|987.26|984.46|989.92|987.12|990.99|988.19|986.52|983.72|0
1644889200000|2022-02-15 01:40:00|989.71|986.91|989.07|986.27|989.92|987.12|988.43|985.63|0
1644889500000|2022-02-15 01:45:00|989.5|986.7|991.2|988.4|992.15|989.35|989.5|986.7|0
1644889800000|2022-02-15 01:50:00|991.3|988.5|991.72|988.92|992.69|989.89|989.92|987.12|0
1644890100000|2022-02-15 01:55:00|991.51|988.71|992.9|990.1|993.11|990.31|990.56|987.76|0
1644890400000|2022-02-15 02:00:00|992.69|989.89|993|990.2|993.54|990.74|992.05|989.25|0
1644890700000|2022-02-15 02:05:00|993.32|990.52|995.03|992.23|995.24|992.44|993.32|990.52|0
1644891000000|2022-02-15 02:10:00|995.24|992.44|995.45|992.65|996.09|993.29|994.6|991.8|0
1644891300000|2022-02-15 02:15:00|995.55|992.75|995.88|993.08|996.3|993.5|994.6|991.8|0
1644891600000|2022-02-15 02:20:00|995.98|993.18|996.3|993.5|996.3|993.5|995.45|992.65|0
1644891900000|2022-02-15 02:25:00|996.09|993.29|997.79|994.99|998.65|995.85|996.09|993.29|0
1644892200000|2022-02-15 02:30:00|997.9|995.1|998.65|995.85|999.29|996.49|997.79|994.99|0
1644892500000|2022-02-15 02:35:00|998.86|996.06|998.43|995.63|999.07|996.27|998.43|995.63|0
1644892800000|2022-02-15 02:40:00|997.58|994.78|998|995.2|998.43|995.63|997.57|994.77|0
1644893100000|2022-02-15 02:45:00|998.21|995.41|999.71|996.91|1000.56|997.76|998|995.2|0
1644893400000|2022-02-15 02:50:00|999.49|996.69|998.64|995.84|1000.13|997.33|998|995.2|0
1644893700000|2022-02-15 02:55:00|998.53|995.73|998.21|995.41|998.64|995.84|997.78|994.98|0
1644894000000|2022-02-15 03:00:00|997.99|995.19|997.99|995.19|998.21|995.41|997.57|994.77|0
1644894300000|2022-02-15 03:05:00|998.1|995.3|997.78|994.98|998.21|995.41|997.57|994.77|0
1644894600000|2022-02-15 03:10:00|997.56|994.76|997.13|994.33|997.99|995.19|996.28|993.48|0
1644894900000|2022-02-15 03:15:00|996.92|994.12|995.85|993.05|997.56|994.76|995.85|993.05|0
1644895200000|2022-02-15 03:20:00|995.95|993.15|996.06|993.26|996.71|993.91|995.43|992.63|0
1644895500000|2022-02-15 03:25:00|996.17|993.37|994.78|991.98|997.13|994.33|994.78|991.98|0
1644895800000|2022-02-15 03:30:00|994.14|991.34|993.18|990.38|994.14|991.34|992.54|989.74|0
1644896100000|2022-02-15 03:35:00|993.07|990.27|992.65|989.85|993.5|990.7|992.01|989.21|0
1644896400000|2022-02-15 03:40:00|992.86|990.06|993.5|990.7|994.03|991.23|992.75|989.95|0
1644896700000|2022-02-15 03:45:00|993.71|990.91|990.72|987.92|993.71|990.91|990.72|987.92|0
1644897000000|2022-02-15 03:50:00|990.94|988.14|991.15|988.35|992.21|989.41|990.3|987.5|0
1644897300000|2022-02-15 03:55:00|991.25|988.45|991.15|988.35|991.57|988.77|990.29|987.49|0
1644897600000|2022-02-15 04:00:00|991.36|988.56|990.08|987.28|992.21|989.41|989.87|987.07|0
1644897900000|2022-02-15 04:05:00|990.29|987.49|989.65|986.85|990.5|987.7|988.59|985.79|0
1644898200000|2022-02-15 04:10:00|989.44|986.64|990.18|987.38|990.39|987.59|989.01|986.21|0
1644898500000|2022-02-15 04:15:00|990.07|987.27|990.07|987.27|990.5|987.7|989.86|987.06|0
1644898800000|2022-02-15 04:20:00|989.86|987.06|989.64|986.84|990.07|987.27|989.43|986.63|0
1644899100000|2022-02-15 04:25:00|989.53|986.73|987.83|985.03|989.64|986.84|986.66|983.86|0
1644899400000|2022-02-15 04:30:00|987.73|984.93|988.79|985.99|989.32|986.52|987.3|984.5|0
1644899700000|2022-02-15 04:35:00|988.57|985.77|988.57|985.77|989.42|986.62|987.51|984.71|0
1644900000000|2022-02-15 04:40:00|988.36|985.56|988.57|985.77|988.57|985.77|988.15|985.35|0
1644900300000|2022-02-15 04:45:00|988.25|985.45|988.36|985.56|988.57|985.77|987.72|984.92|0
1644900600000|2022-02-15 04:50:00|988.14|985.34|988.78|985.98|989.42|986.62|987.5|984.7|0
1644900900000|2022-02-15 04:55:00|988.57|985.77|989.42|986.62|989.73|986.93|988.57|985.77|0
1644901200000|2022-02-15 05:00:00|989.63|986.83|984.94|982.14|989.63|986.83|984.73|981.93|0
1644901500000|2022-02-15 05:05:00|984.73|981.93|979.73|976.93|984.73|981.93|976.23|973.43|0
1644901800000|2022-02-15 05:10:00|979.84|977.04|979.84|977.04|981.64|978.84|979.52|976.72|0
1644902100000|2022-02-15 05:15:00|979.41|976.61|979.62|976.82|980.9|978.1|979.3|976.5|0
1644902400000|2022-02-15 05:20:00|979.41|976.61|979.3|976.5|980.69|977.89|978.99|976.19|0
1644902700000|2022-02-15 05:25:00|979.2|976.4|983.45|980.65|983.76|980.96|979.2|976.4|0
1644903000000|2022-02-15 05:30:00|983.55|980.75|983.44|980.64|983.87|981.07|983.02|980.22|0
1644903300000|2022-02-15 05:35:00|984.08|981.28|984.08|981.28|984.82|982.02|981.95|979.15|0
1644903600000|2022-02-15 05:40:00|984.39|981.59|981.84|979.04|984.39|981.59|981.74|978.94|0
1644903900000|2022-02-15 05:45:00|981.53|978.73|981.41|978.61|982.16|979.36|981.1|978.3|0
1644904200000|2022-02-15 05:50:00|981.52|978.72|980.67|977.87|983.01|980.21|980.25|977.45|0
1644904500000|2022-02-15 05:55:00|981.31|978.51|981.31|978.51|981.84|979.04|980.03|977.23|0
1644904800000|2022-02-15 06:00:00|980.98|978.18|983.75|980.95|984.28|981.48|980.03|977.23|0
1644905100000|2022-02-15 06:05:00|983.64|980.84|982.37|979.57|983.86|981.06|981.3|978.5|0
1644905400000|2022-02-15 06:10:00|982.79|979.99|984.17|981.37|985.77|982.97|982.58|979.78|0
1644905700000|2022-02-15 06:15:00|984.28|981.48|984.8|982|986.19|983.39|984.28|981.48|0
1644906000000|2022-02-15 06:20:00|984.91|982.11|983.85|981.05|985.34|982.54|981.3|978.5|0
1644906300000|2022-02-15 06:25:00|983.95|981.15|986.4|983.6|987.25|984.45|983.95|981.15|0
1644906600000|2022-02-15 06:30:00|985.97|983.17|984.48|981.68|986.19|983.39|984.27|981.47|0
1644906900000|2022-02-15 06:35:00|984.69|981.89|985.54|982.74|985.76|982.96|984.06|981.26|0
1644907200000|2022-02-15 06:40:00|985.65|982.85|984.9|982.1|985.76|982.96|983.31|980.51|0
1644907500000|2022-02-15 06:45:00|985.12|982.32|984.58|981.78|985.12|982.32|982.99|980.19|0
1644907800000|2022-02-15 06:50:00|984.69|981.89|985.54|982.74|985.75|982.95|984.58|981.78|0
1644908100000|2022-02-15 06:55:00|985.75|982.95|984.68|981.88|985.75|982.95|983.83|981.03|0
1644908400000|2022-02-15 07:00:00|984.79|981.99|983.93|981.13|986.17|983.37|981.28|978.48|0
1644908700000|2022-02-15 07:05:00|984.15|981.35|989.79|986.99|990.43|987.63|983.83|981.03|0
1644909000000|2022-02-15 07:10:00|989.58|986.78|987.66|984.86|990.43|987.63|987.23|984.43|0
1644909300000|2022-02-15 07:15:00|987.44|984.64|988.51|985.71|988.82|986.02|987.23|984.43|0
1644909600000|2022-02-15 07:20:00|988.61|985.81|987.65|984.85|988.93|986.13|987.65|984.85|0
1644909900000|2022-02-15 07:25:00|987.87|985.07|986.05|983.25|988.29|985.49|983.82|981.02|0
1644910200000|2022-02-15 07:30:00|985.95|983.15|984.77|981.97|987.23|984.43|984.25|981.45|0
1644910500000|2022-02-15 07:35:00|984.88|982.08|981.48|978.68|984.88|982.08|981.48|978.68|0
1644910800000|2022-02-15 07:40:00|981.16|978.36|979.14|976.34|981.16|978.36|978.5|975.7|0
1644911100000|2022-02-15 07:45:00|979.03|976.23|982.91|980.11|983.53|980.73|978.18|975.38|0
1644911400000|2022-02-15 07:50:00|983.01|980.21|983.65|980.85|983.97|981.17|981.84|979.04|0
1644911700000|2022-02-15 07:55:00|983.33|980.53|982.58|979.78|984.28|981.48|982.06|979.26|0
1644912000000|2022-02-15 08:00:00|982.27|979.47|988.96|986.16|989.39|986.59|979.5|976.7|0
1644912300000|2022-02-15 08:05:00|989.51|987.11|1002.31|999.91|1002.52|1000.12|986.74|984.34|0
1644912600000|2022-02-15 08:10:00|1002.95|1000.55|1000.92|998.52|1005.3|1002.9|999.75|997.35|0
1644912900000|2022-02-15 08:15:00|1001.88|999.48|1007.87|1005.47|1008.08|1005.68|1001.03|998.63|0
1644913200000|2022-02-15 08:20:00|1007.44|1005.04|1014.5|1012.1|1014.5|1012.1|1002.58|1000.18|0
1644913500000|2022-02-15 08:25:00|1014.71|1012.31|1020.41|1018.01|1021.8|1019.4|1012.13|1009.73|0
1644913800000|2022-02-15 08:30:00|1020.51|1018.11|1032.34|1029.94|1032.34|1029.94|1020.51|1018.11|0
1644914100000|2022-02-15 08:35:00|1031.8|1029.4|1028.13|1025.73|1032.45|1030.05|1024.67|1022.27|0
1644914400000|2022-02-15 08:40:00|1027.26|1024.86|1026.23|1023.83|1028.34|1025.94|1025.37|1022.97|0
1644914700000|2022-02-15 08:45:00|1026.02|1023.62|1027.85|1025.45|1028.17|1025.77|1023.09|1020.69|0
1644915000000|2022-02-15 08:50:00|1027.74|1025.34|1020.61|1018.21|1028.93|1026.53|1020.61|1018.21|0
1644915300000|2022-02-15 08:55:00|1019.97|1017.57|1025.58|1023.18|1025.58|1023.18|1019.75|1017.35|0
1644915600000|2022-02-15 09:00:00|1025.68|1023.28|1023.85|1021.45|1027.52|1025.12|1023.42|1021.02|0
1644915900000|2022-02-15 09:05:00|1023.63|1021.23|1029.9|1027.5|1030.11|1027.71|1023.63|1021.23|0
1644916200000|2022-02-15 09:10:00|1029.78|1027.38|1026.22|1023.82|1029.78|1027.38|1023.41|1021.01|0
1644916500000|2022-02-15 09:15:00|1026.44|1024.04|1032.27|1029.87|1034.22|1031.82|1026|1023.6|0
1644916800000|2022-02-15 09:20:00|1032.7|1030.3|1032.92|1030.52|1034|1031.6|1030.97|1028.57|0
1644917100000|2022-02-15 09:25:00|1033.35|1030.95|1030.32|1027.92|1034|1031.6|1030.1|1027.7|0
1644917400000|2022-02-15 09:30:00|1030.54|1028.14|1030.54|1028.14|1032.05|1029.65|1029.89|1027.49|0
1644917700000|2022-02-15 09:35:00|1030.86|1028.46|1029.77|1027.37|1031.62|1029.22|1029.02|1026.62|0
1644918000000|2022-02-15 09:40:00|1029.67|1027.27|1029.45|1027.05|1031.18|1028.78|1028.15|1025.75|0
1644918300000|2022-02-15 09:45:00|1029.02|1026.62|1030.85|1028.45|1031.4|1029|1027.5|1025.1|0
1644918600000|2022-02-15 09:50:00|1030.75|1028.35|1027.28|1024.88|1030.96|1028.56|1026.64|1024.24|0
1644918900000|2022-02-15 09:55:00|1027.07|1024.67|1030.09|1027.69|1030.09|1027.69|1026.96|1024.56|0
1644919200000|2022-02-15 10:00:00|1032.69|1030.29|1030.09|1027.69|1036.59|1034.19|1029.88|1027.48|0
1644919500000|2022-02-15 10:05:00|1029.55|1027.15|1028.64|1026.24|1030.7|1028.3|1028.46|1026.06|0
1644919800000|2022-02-15 10:10:00|1028.75|1026.35|1027.02|1024.62|1028.85|1026.45|1026.47|1024.07|0
1644920100000|2022-02-15 10:15:00|1027.12|1024.72|1029.18|1026.78|1031.13|1028.73|1027.02|1024.62|0
1644920400000|2022-02-15 10:20:00|1029.39|1026.99|1023.34|1020.94|1031.56|1029.16|1021.61|1019.21|0
1644920700000|2022-02-15 10:25:00|1023.66|1021.26|1027.01|1024.61|1027.88|1025.48|1022.91|1020.51|0
1644921000000|2022-02-15 10:30:00|1027.11|1024.71|1030.47|1028.07|1031.12|1028.72|1025.17|1022.77|0
1644921300000|2022-02-15 10:35:00|1030.57|1028.17|1032.85|1030.45|1033.72|1031.32|1030.57|1028.17|0
1644921600000|2022-02-15 10:40:00|1032.63|1030.23|1034.15|1031.75|1035.01|1032.61|1032.3|1029.9|0
1644921900000|2022-02-15 10:45:00|1033.5|1031.1|1032.73|1030.33|1034.47|1032.07|1031.98|1029.58|0
1644922200000|2022-02-15 10:50:00|1033.06|1030.66|1031.76|1029.36|1033.28|1030.88|1030.68|1028.28|0
1644922500000|2022-02-15 10:55:00|1031.86|1029.46|1032.19|1029.79|1033.27|1030.87|1031.65|1029.25|0
1644922800000|2022-02-15 11:00:00|1031.97|1029.57|1035.65|1033.25|1035.87|1033.47|1031.54|1029.14|0
1644923100000|2022-02-15 11:05:00|1035.44|1033.04|1034.46|1032.06|1036.3|1033.9|1034.14|1031.74|0
1644923400000|2022-02-15 11:10:00|1034.57|1032.17|1038.25|1035.85|1038.9|1036.5|1034.57|1032.17|0
1644923700000|2022-02-15 11:15:00|1038.47|1036.07|1036.08|1033.68|1039.99|1037.59|1035.65|1033.25|0
1644924000000|2022-02-15 11:20:00|1035.87|1033.47|1037.45|1035.05|1038.1|1035.7|1035.6|1033.2|0
1644924300000|2022-02-15 11:25:00|1037.33|1034.93|1033.97|1031.57|1037.33|1034.93|1033.32|1030.92|0
1644924600000|2022-02-15 11:30:00|1033.76|1031.36|1034.73|1032.33|1035.27|1032.87|1033.76|1031.36|0
1644924900000|2022-02-15 11:35:00|1034.62|1032.22|1037.11|1034.71|1037.33|1034.93|1033.54|1031.14|0
1644925200000|2022-02-15 11:40:00|1037.01|1034.61|1036.57|1034.17|1037.22|1034.82|1035.49|1033.09|0
1644925500000|2022-02-15 11:45:00|1036.67|1034.27|1040.48|1038.08|1042|1039.6|1036.35|1033.95|0
1644925800000|2022-02-15 11:50:00|1040.36|1037.96|1038.19|1035.79|1040.48|1038.08|1037.32|1034.92|0
1644926100000|2022-02-15 11:55:00|1038.09|1035.69|1036.89|1034.49|1039.49|1037.09|1036.89|1034.49|0
1644926400000|2022-02-15 12:00:00|1036.78|1034.38|1037.43|1035.03|1038.95|1036.55|1032.77|1030.37|0
1644926700000|2022-02-15 12:05:00|1037.32|1034.92|1040.47|1038.07|1042.42|1040.02|1036.13|1033.73|0
1644927000000|2022-02-15 12:10:00|1040.25|1037.85|1042.86|1040.46|1044.81|1042.41|1040.25|1037.85|0
1644927300000|2022-02-15 12:15:00|1043.07|1040.67|1041.26|1038.86|1043.18|1040.78|1041.05|1038.65|0
1644927600000|2022-02-15 12:20:00|1041.48|1039.08|1043.88|1041.48|1045.83|1043.43|1040.83|1038.43|0
1644927900000|2022-02-15 12:25:00|1043.76|1041.36|1043.87|1041.47|1044.31|1041.91|1042.79|1040.39|0
1644928200000|2022-02-15 12:30:00|1043.66|1041.26|1042.79|1040.39|1043.98|1041.58|1042.24|1039.84|0
1644928500000|2022-02-15 12:35:00|1043|1040.6|1040.93|1038.53|1043.91|1041.51|1038.33|1035.93|0
1644928800000|2022-02-15 12:40:00|1040.72|1038.32|1038.98|1036.58|1040.93|1038.53|1037.25|1034.85|0
1644929100000|2022-02-15 12:45:00|1038.76|1036.36|1038.92|1036.52|1042.66|1040.26|1038.11|1035.71|0
1644929400000|2022-02-15 12:50:00|1038.82|1036.42|1040.98|1038.58|1041.42|1039.02|1037.08|1034.68|0
1644929700000|2022-02-15 12:55:00|1041.2|1038.8|1041.74|1039.34|1041.74|1039.34|1040.77|1038.37|0
1644930000000|2022-02-15 13:00:00|1041.63|1039.23|1040|1037.6|1042.82|1040.42|1040|1037.6|0
1644930300000|2022-02-15 13:05:00|1040.11|1037.71|1038.81|1036.41|1040.55|1038.15|1038.38|1035.98|0
1644930600000|2022-02-15 13:10:00|1038.38|1035.98|1037.51|1035.11|1038.59|1036.19|1036.86|1034.46|0
1644930900000|2022-02-15 13:15:00|1037.29|1034.89|1035.77|1033.37|1037.51|1035.11|1034.47|1032.07|0
1644931200000|2022-02-15 13:20:00|1035.56|1033.16|1037.07|1034.67|1037.72|1035.32|1034.91|1032.51|0
1644931500000|2022-02-15 13:25:00|1037.29|1034.89|1035.99|1033.59|1037.29|1034.89|1033.17|1030.77|0
1644931800000|2022-02-15 13:30:00|1033.49|1031.09|1031.44|1029.04|1033.49|1031.09|1027.87|1025.47|0
1644932100000|2022-02-15 13:35:00|1031.22|1028.82|1029.68|1027.28|1032.52|1030.12|1028.71|1026.31|0
1644932400000|2022-02-15 13:40:00|1029.36|1026.96|1033.79|1031.39|1033.79|1031.39|1028.5|1026.1|0
1644932700000|2022-02-15 13:45:00|1033.9|1031.5|1034.33|1031.93|1034.33|1031.93|1031.52|1029.12|0
1644933000000|2022-02-15 13:50:00|1034.11|1031.71|1030|1027.6|1034.33|1031.93|1030|1027.6|0
1644933300000|2022-02-15 13:55:00|1029.79|1027.39|1027.19|1024.79|1029.79|1027.39|1026.22|1023.82|0
1644933600000|2022-02-15 14:00:00|1027.41|1025.01|1026.76|1024.36|1027.84|1025.44|1024.82|1022.42|0
1644933900000|2022-02-15 14:05:00|1026.98|1024.58|1028.27|1025.87|1029.57|1027.17|1026.33|1023.93|0
1644934200000|2022-02-15 14:10:00|1028.05|1025.65|1023.84|1021.44|1028.05|1025.65|1023.3|1020.9|0
1644934500000|2022-02-15 14:15:00|1023.95|1021.55|1026.11|1023.71|1026.75|1024.35|1022.22|1019.82|0
1644934800000|2022-02-15 14:20:00|1026.32|1023.92|1028.91|1026.51|1030.53|1028.13|1025.89|1023.49|0
1644935100000|2022-02-15 14:25:00|1029.13|1026.73|1023.51|1021.11|1029.56|1027.16|1023.3|1020.9|0
1644935400000|2022-02-15 14:30:00|1025.24|1022.84|1035.07|1032.67|1036.05|1033.65|1022.43|1020.03|0
1644935700000|2022-02-15 14:35:00|1035.83|1033.43|1035.78|1033.38|1039.73|1037.33|1033.88|1031.48|0
1644936000000|2022-02-15 14:40:00|1036.21|1033.81|1034.05|1031.65|1038.6|1036.2|1032.31|1029.91|0
1644936300000|2022-02-15 14:45:00|1035.78|1033.38|1031.23|1028.83|1040.98|1038.58|1031.01|1028.61|0
1644936600000|2022-02-15 14:50:00|1029.5|1027.1|1029.6|1027.2|1030.36|1027.96|1025.17|1022.77|0
1644936900000|2022-02-15 14:55:00|1030.14|1027.74|1026.25|1023.85|1030.36|1027.96|1023.01|1020.61|0
1644937200000|2022-02-15 15:00:00|1025.82|1023.42|1024.8|1022.4|1029.56|1027.16|1021.78|1019.38|0
1644937500000|2022-02-15 15:05:00|1025.45|1023.05|1027.82|1025.42|1029.87|1027.47|1022.21|1019.81|0
1644937800000|2022-02-15 15:10:00|1027.61|1025.21|1026.09|1023.69|1027.61|1025.21|1022.42|1020.02|0
1644938100000|2022-02-15 15:15:00|1025.76|1023.36|1028.47|1026.07|1030.63|1028.23|1025.76|1023.36|0
1644938400000|2022-02-15 15:20:00|1028.25|1025.85|1029.12|1026.72|1030.63|1028.23|1025.01|1022.61|0
1644938700000|2022-02-15 15:25:00|1028.9|1026.5|1034.09|1031.69|1034.09|1031.69|1023.93|1021.53|0
1644939000000|2022-02-15 15:30:00|1034.74|1032.34|1032.36|1029.96|1034.96|1032.56|1031.49|1029.09|0
1644939300000|2022-02-15 15:35:00|1033.01|1030.61|1034.09|1031.69|1035.39|1032.99|1031.16|1028.76|0
1644939600000|2022-02-15 15:40:00|1034.62|1032.22|1038.63|1036.23|1039.07|1036.67|1033.65|1031.25|0
1644939900000|2022-02-15 15:45:00|1039.07|1036.67|1041.67|1039.27|1042.1|1039.7|1038.2|1035.8|0
1644940200000|2022-02-15 15:50:00|1041.24|1038.84|1040.74|1038.34|1042.32|1039.92|1039.44|1037.04|0
1644940500000|2022-02-15 15:55:00|1040.52|1038.12|1038.46|1036.06|1041.93|1039.53|1036.84|1034.44|0
1644940800000|2022-02-15 16:00:00|1038.35|1035.95|1040.95|1038.55|1041.17|1038.77|1037.92|1035.52|0
1644941100000|2022-02-15 16:05:00|1041.39|1038.99|1042.98|1040.58|1043.2|1040.8|1037.27|1034.87|0
1644941400000|2022-02-15 16:10:00|1042.55|1040.15|1039.61|1037.21|1042.55|1040.15|1038.65|1036.25|0
1644941700000|2022-02-15 16:15:00|1039.73|1037.33|1037.99|1035.59|1040.81|1038.41|1037.78|1035.38|0
1644942000000|2022-02-15 16:20:00|1038.42|1036.02|1038.86|1036.46|1040.81|1038.41|1038.1|1035.7|0
1644942300000|2022-02-15 16:25:00|1038.64|1036.24|1035.56|1033.16|1038.64|1036.24|1031.54|1029.14|0
1644942600000|2022-02-15 16:30:00|1036.21|1033.81|1038.77|1036.37|1038.77|1036.37|1034.54|1032.14|0
1644942900000|2022-02-15 16:35:00|1038.66|1036.26|1040.18|1037.78|1041.59|1039.19|1038.34|1035.94|0
1644943200000|2022-02-15 16:40:00|1039.96|1037.56|1037.03|1034.63|1040.29|1037.89|1037.03|1034.63|0
1644943500000|2022-02-15 16:45:00|1037.25|1034.85|1037.68|1035.28|1039.74|1037.34|1036.6|1034.2|0
1644943800000|2022-02-15 16:50:00|1037.47|1035.07|1036.38|1033.98|1038.12|1035.72|1035.3|1032.9|0
1644944100000|2022-02-15 16:55:00|1036.6|1034.2|1039.41|1037.01|1040.6|1038.2|1035.95|1033.55|0
1644944400000|2022-02-15 17:00:00|1039.63|1037.23|1037.56|1035.16|1042.02|1039.62|1036.26|1033.86|0
1644944700000|2022-02-15 17:05:00|1037.68|1035.28|1034.96|1032.56|1038.54|1036.14|1033.99|1031.59|0
1644945000000|2022-02-15 17:10:00|1035.07|1032.67|1032.47|1030.07|1036.37|1033.97|1032.47|1030.07|0
1644945300000|2022-02-15 17:15:00|1032.69|1030.29|1028.14|1025.74|1032.91|1030.51|1027.49|1025.09|0
1644945600000|2022-02-15 17:20:00|1027.93|1025.53|1026.41|1024.01|1028.79|1026.39|1025.55|1023.15|0
1644945900000|2022-02-15 17:25:00|1026.84|1024.44|1028.36|1025.96|1029|1026.6|1024.25|1021.85|0
1644946200000|2022-02-15 17:30:00|1028.14|1025.74|1026.13|1023.73|1030.03|1027.63|1025.37|1022.97|0
1644946500000|2022-02-15 17:35:00|1026.56|1024.16|1026.88|1024.48|1028.51|1026.11|1026.13|1023.73|0
1644946800000|2022-02-15 17:40:00|1026.78|1024.38|1026.56|1024.16|1027.96|1025.56|1025.05|1022.65|0
1644947100000|2022-02-15 17:45:00|1026.78|1024.38|1018.78|1016.38|1027.21|1024.81|1018.57|1016.17|0
1644947400000|2022-02-15 17:50:00|1019.21|1016.81|1021.59|1019.19|1022.24|1019.84|1018.78|1016.38|0
1644947700000|2022-02-15 17:55:00|1021.37|1018.97|1023.96|1021.56|1024.28|1021.88|1020.94|1018.54|0
1644948000000|2022-02-15 18:00:00|1024.18|1021.78|1026.77|1024.37|1027.2|1024.8|1023.1|1020.7|0
1644948300000|2022-02-15 18:05:00|1026.55|1024.15|1029.36|1026.96|1029.36|1026.96|1026.55|1024.15|0
1644948600000|2022-02-15 18:10:00|1029.15|1026.75|1029.36|1026.96|1030.01|1027.61|1027.85|1025.45|0
1644948900000|2022-02-15 18:15:00|1029.58|1027.18|1027.84|1025.44|1029.79|1027.39|1027.2|1024.8|0
1644949200000|2022-02-15 18:20:00|1028.06|1025.66|1034.77|1032.37|1035.2|1032.8|1028.06|1025.66|0
1644949500000|2022-02-15 18:25:00|1035.2|1032.8|1037.37|1034.97|1038.02|1035.62|1034.77|1032.37|0
1644949800000|2022-02-15 18:30:00|1037.59|1035.19|1037.07|1034.67|1038.89|1036.49|1036.42|1034.02|0
1644950100000|2022-02-15 18:35:00|1037.29|1034.89|1036.42|1034.02|1037.61|1035.21|1035.34|1032.94|0
1644950400000|2022-02-15 18:40:00|1036.52|1034.12|1036.95|1034.55|1038.15|1035.75|1035.77|1033.37|0
1644950700000|2022-02-15 18:45:00|1036.85|1034.45|1038.37|1035.97|1038.8|1036.4|1036.2|1033.8|0
1644951000000|2022-02-15 18:50:00|1038.47|1036.07|1037.5|1035.1|1039.02|1036.62|1036.63|1034.23|0
1644951300000|2022-02-15 18:55:00|1037.71|1035.31|1038.15|1035.75|1039.01|1036.61|1037.5|1035.1|0
1644951600000|2022-02-15 19:00:00|1038.58|1036.18|1036.84|1034.44|1039.01|1036.61|1035.76|1033.36|0
1644951900000|2022-02-15 19:05:00|1036.63|1034.23|1032.51|1030.11|1037.06|1034.66|1029.91|1027.51|0
1644952200000|2022-02-15 19:10:00|1033.16|1030.76|1033.81|1031.41|1034.46|1032.06|1031.64|1029.24|0
1644952500000|2022-02-15 19:15:00|1034.24|1031.84|1036.84|1034.44|1037.7|1035.3|1031.64|1029.24|0
1644952800000|2022-02-15 19:20:00|1036.4|1034|1036.4|1034|1038.57|1036.17|1035.75|1033.35|0
1644953100000|2022-02-15 19:25:00|1035.97|1033.57|1036.83|1034.43|1037.7|1035.3|1035.32|1032.92|0
1644953400000|2022-02-15 19:30:00|1037.05|1034.65|1034.66|1032.26|1038.13|1035.73|1034.23|1031.83|0
1644953700000|2022-02-15 19:35:00|1034.88|1032.48|1036.61|1034.21|1037.05|1034.65|1034.88|1032.48|0
1644954000000|2022-02-15 19:40:00|1036.83|1034.43|1038.78|1036.38|1039|1036.6|1031.2|1028.8|0
1644954300000|2022-02-15 19:45:00|1039|1036.6|1035.53|1033.13|1040.3|1037.9|1034.76|1032.36|0
1644954600000|2022-02-15 19:50:00|1034.88|1032.48|1035.52|1033.12|1036.82|1034.42|1032.81|1030.41|0
1644954900000|2022-02-15 19:55:00|1035.31|1032.91|1037.26|1034.86|1037.69|1035.29|1034.66|1032.26|0
1644955200000|2022-02-15 20:00:00|1037.04|1034.64|1040.72|1038.32|1040.72|1038.32|1036.39|1033.99|0
1644955500000|2022-02-15 20:05:00|1041.16|1038.76|1038.64|1036.24|1042.12|1039.72|1038.43|1036.03|0
1644955800000|2022-02-15 20:10:00|1038.86|1036.46|1038.42|1036.02|1039.4|1037|1037.34|1034.94|0
1644956100000|2022-02-15 20:15:00|1038.64|1036.24|1038.86|1036.46|1038.86|1036.46|1035.82|1033.42|0
1644956400000|2022-02-15 20:20:00|1039.07|1036.67|1036.46|1034.06|1039.73|1037.33|1034.94|1032.54|0
1644956700000|2022-02-15 20:25:00|1036.35|1033.95|1037.11|1034.71|1037.11|1034.71|1034.94|1032.54|0
1644957000000|2022-02-15 20:30:00|1036.9|1034.5|1028.65|1026.25|1036.9|1034.5|1028|1025.6|0
1644957300000|2022-02-15 20:35:00|1028|1025.6|1023.78|1021.38|1031.9|1029.5|1022.7|1020.3|0
1644957600000|2022-02-15 20:40:00|1024.21|1021.81|1030.58|1028.18|1031.01|1028.61|1020.96|1018.56|0
1644957900000|2022-02-15 20:45:00|1030.47|1028.07|1030.36|1027.96|1032.97|1030.57|1025.37|1022.97|0
1644958200000|2022-02-15 20:50:00|1030.46|1028.06|1036.87|1034.47|1042.31|1039.91|1030.46|1028.06|0
1644958500000|2022-02-15 20:55:00|1036.66|1034.26|1040.57|1038.17|1042.31|1039.91|1033.61|1031.21|0
1644958800000|2022-02-15 21:00:00|1041|1038.6|1034.05|1031.65|1041|1038.6|1033.72|1031.32|0
1644959100000|2022-02-15 21:05:00|1034.48|1032.08|1031.76|1029.36|1034.48|1032.08|1031|1028.6|0
1644959400000|2022-02-15 21:10:00|1031.66|1029.26|1032.74|1030.34|1033.61|1031.21|1030.35|1027.95|0
1644959700000|2022-02-15 21:15:00|1032.63|1030.23|1035.11|1032.31|1035.11|1032.31|1032.29|1029.49|0
1644960000000|2022-02-15 21:20:00|1034.89|1032.09|1036.19|1033.39|1036.63|1033.83|1034.46|1031.66|0
1644960300000|2022-02-15 21:25:00|1036.41|1033.61|1037.28|1034.48|1037.5|1034.7|1036.19|1033.39|0
1644960600000|2022-02-15 21:30:00|1037.06|1034.26|1037.49|1034.69|1037.93|1035.13|1036.95|1034.15|0
1644960900000|2022-02-15 21:35:00|1037.71|1034.91|1036.84|1034.04|1037.93|1035.13|1036.62|1033.82|0
1644961200000|2022-02-15 21:40:00|1037.06|1034.26|1034.67|1031.87|1037.27|1034.47|1034.45|1031.65|0
1644961500000|2022-02-15 21:45:00|1034.45|1031.65|1032.06|1029.26|1035.1|1032.3|1031.84|1029.04|0
1644961800000|2022-02-15 21:50:00|1032.27|1029.47|1034.44|1031.64|1034.88|1032.08|1031.84|1029.04|0
1644962100000|2022-02-15 21:55:00|1034.23|1031.43|1034.55|1031.75|1036.18|1033.38|1033.14|1030.34|0
1644962400000|2022-02-15 22:00:00|1035.15|1032.35|1035.24|1032.44|1035.4|1032.6|1034.89|1032.09|0
1644962700000|2022-02-15 22:05:00|1035.34|1032.54|1035.24|1032.44|1035.34|1032.54|1034.54|1031.74|0
1644963000000|2022-02-15 22:10:00|1035.05|1032.25|1034.32|1031.52|1035.05|1032.25|1034.22|1031.42|0
1644963300000|2022-02-15 22:15:00|1034.22|1031.42|1033.59|1030.79|1034.22|1031.42|1033.59|1030.79|0
1644963600000|2022-02-15 22:20:00|1033.56|1030.76|1033.28|1030.48|1033.84|1031.04|1033.16|1030.36|0
1644963900000|2022-02-15 22:25:00|1033.65|1030.85|1033.41|1030.61|1033.65|1030.85|1033.02|1030.22|0
1644964200000|2022-02-15 22:30:00|1033.37|1030.57|1033.4|1030.6|1033.68|1030.88|1033.34|1030.54|0
1644964500000|2022-02-15 22:35:00|1033.37|1030.57|1033.44|1030.64|1033.52|1030.72|1033.31|1030.51|0
1644964800000|2022-02-15 22:40:00|1033.52|1030.72|1033.52|1030.72|1033.78|1030.98|1033.37|1030.57|0
1644965100000|2022-02-15 22:45:00|1033.49|1030.69|1033.52|1030.72|1033.52|1030.72|1033.37|1030.57|0
1644965400000|2022-02-15 22:50:00|1033.71|1030.91|1033.58|1030.78|1033.74|1030.94|1033.43|1030.63|0
1644965700000|2022-02-15 22:55:00|1033.61|1030.81|1034.08|1031.28|1034.85|1032.05|1033.61|1030.81|0
1644966000000|2022-02-15 23:00:00|1035.39|1032.59|1035.72|1032.92|1036.26|1033.46|1033.77|1030.97|0
1644966300000|2022-02-15 23:05:00|1035.5|1032.7|1035.5|1032.7|1036.81|1034.01|1035.07|1032.27|0
1644966600000|2022-02-15 23:10:00|1035.72|1032.92|1034.2|1031.4|1035.82|1033.02|1033.98|1031.18|0
1644966900000|2022-02-15 23:15:00|1033.98|1031.18|1034.3|1031.5|1035.17|1032.37|1033.76|1030.96|0
1644967200000|2022-02-15 23:20:00|1034.41|1031.61|1032.56|1029.76|1034.41|1031.61|1032.24|1029.44|0
1644967500000|2022-02-15 23:25:00|1032.67|1029.87|1032.45|1029.65|1033.76|1030.96|1031.8|1029|0
1644967800000|2022-02-15 23:30:00|1032.56|1029.76|1033.32|1030.52|1034.41|1031.61|1032.34|1029.54|0
1644968100000|2022-02-15 23:35:00|1033.21|1030.41|1034.51|1031.71|1034.62|1031.82|1033.21|1030.41|0
1644968400000|2022-02-15 23:40:00|1034.41|1031.61|1033.53|1030.73|1034.94|1032.14|1033.53|1030.73|0
1644968700000|2022-02-15 23:45:00|1033.32|1030.52|1030.06|1027.26|1033.97|1031.17|1030.06|1027.26|0
1644969000000|2022-02-15 23:50:00|1029.84|1027.04|1030.27|1027.47|1031.14|1028.34|1029.19|1026.39|0
1644969300000|2022-02-15 23:55:00|1029.84|1027.04|1030.71|1027.91|1031.03|1028.23|1029.84|1027.04|0
1644969600000|2022-02-16 00:00:00|1030.27|1027.47|1031.03|1028.23|1031.57|1028.77|1029.84|1027.04|0
1644969900000|2022-02-16 00:05:00|1031.14|1028.34|1031.67|1028.87|1031.67|1028.87|1028.97|1026.17|0
1644970200000|2022-02-16 00:10:00|1032|1029.2|1029.72|1026.92|1032|1029.2|1029.18|1026.38|0
1644970500000|2022-02-16 00:15:00|1029.62|1026.82|1029.61|1026.81|1030.05|1027.25|1029.18|1026.38|0
1644970800000|2022-02-16 00:20:00|1029.4|1026.6|1028.74|1025.94|1029.4|1026.6|1028.31|1025.51|0
1644971100000|2022-02-16 00:25:00|1028.85|1026.05|1028.63|1025.83|1029.83|1027.03|1028.53|1025.73|0
1644971400000|2022-02-16 00:30:00|1028.53|1025.73|1029.39|1026.59|1029.5|1026.7|1028.52|1025.72|0
1644971700000|2022-02-16 00:35:00|1029.17|1026.37|1029.39|1026.59|1029.82|1027.02|1029.17|1026.37|0
1644972000000|2022-02-16 00:40:00|1029.28|1026.48|1028.95|1026.15|1029.61|1026.81|1028.74|1025.94|0
1644972300000|2022-02-16 00:45:00|1028.84|1026.04|1028.95|1026.15|1029.17|1026.37|1028.3|1025.5|0
1644972600000|2022-02-16 00:50:00|1028.73|1025.93|1028.95|1026.15|1029.38|1026.58|1028.3|1025.5|0
1644972900000|2022-02-16 00:55:00|1028.73|1025.93|1028.51|1025.71|1029.17|1026.37|1028.3|1025.5|0
1644973200000|2022-02-16 01:00:00|1028.95|1026.15|1028.95|1026.15|1029.38|1026.58|1028.3|1025.5|0
1644973500000|2022-02-16 01:05:00|1029.16|1026.36|1030.68|1027.88|1031.11|1028.31|1029.05|1026.25|0
1644973800000|2022-02-16 01:10:00|1030.9|1028.1|1028.73|1025.93|1030.9|1028.1|1028.73|1025.93|0
1644974100000|2022-02-16 01:15:00|1028.94|1026.14|1028.72|1025.92|1030.03|1027.23|1028.51|1025.71|0
1644974400000|2022-02-16 01:20:00|1028.94|1026.14|1028.94|1026.14|1029.16|1026.36|1028.29|1025.49|0
1644974700000|2022-02-16 01:25:00|1028.72|1025.92|1028.94|1026.14|1029.59|1026.79|1028.72|1025.92|0
1644975000000|2022-02-16 01:30:00|1029.15|1026.35|1028.5|1025.7|1029.47|1026.67|1028.28|1025.48|0
1644975300000|2022-02-16 01:35:00|1028.6|1025.8|1029.37|1026.57|1029.58|1026.78|1028.28|1025.48|0
1644975600000|2022-02-16 01:40:00|1029.58|1026.78|1028.28|1025.48|1029.58|1026.78|1028.28|1025.48|0
1644975900000|2022-02-16 01:45:00|1028.5|1025.7|1029.15|1026.35|1029.36|1026.56|1028.5|1025.7|0
1644976200000|2022-02-16 01:50:00|1029.36|1026.56|1029.8|1027|1030.01|1027.21|1028.93|1026.13|0
1644976500000|2022-02-16 01:55:00|1029.58|1026.78|1030.23|1027.43|1030.23|1027.43|1029.36|1026.56|0
1644976800000|2022-02-16 02:00:00|1030.44|1027.64|1030.66|1027.86|1030.98|1028.18|1030.23|1027.43|0
1644977100000|2022-02-16 02:05:00|1030.88|1028.08|1032.83|1030.03|1032.83|1030.03|1030.44|1027.64|0
1644977400000|2022-02-16 02:10:00|1033.05|1030.25|1031.31|1028.51|1033.05|1030.25|1030.44|1027.64|0
1644977700000|2022-02-16 02:15:00|1031.19|1028.39|1031.96|1029.16|1032.39|1029.59|1031.09|1028.29|0
1644978000000|2022-02-16 02:20:00|1032.17|1029.37|1031.84|1029.04|1032.39|1029.59|1031.52|1028.72|0
1644978300000|2022-02-16 02:25:00|1031.95|1029.15|1031.3|1028.5|1031.95|1029.15|1031.3|1028.5|0
1644978600000|2022-02-16 02:30:00|1031.52|1028.72|1030.65|1027.85|1031.52|1028.72|1029.78|1026.98|0
1644978900000|2022-02-16 02:35:00|1030.87|1028.07|1029.56|1026.76|1030.87|1028.07|1029.34|1026.54|0
1644979200000|2022-02-16 02:40:00|1029.78|1026.98|1029.78|1026.98|1030|1027.2|1029.13|1026.33|0
1644979500000|2022-02-16 02:45:00|1029.66|1026.86|1030.31|1027.51|1031.73|1028.93|1029.56|1026.76|0
1644979800000|2022-02-16 02:50:00|1030.43|1027.63|1030.64|1027.84|1030.64|1027.84|1030.21|1027.41|0
1644980100000|2022-02-16 02:55:00|1030.42|1027.62|1030.64|1027.84|1030.86|1028.06|1029.34|1026.54|0
1644980400000|2022-02-16 03:00:00|1030.86|1028.06|1030.64|1027.84|1031.51|1028.71|1029.77|1026.97|0
1644980700000|2022-02-16 03:05:00|1030.42|1027.62|1031.5|1028.7|1031.5|1028.7|1030.42|1027.62|0
1644981000000|2022-02-16 03:10:00|1031.29|1028.49|1031.5|1028.7|1031.5|1028.7|1031.07|1028.27|0
1644981300000|2022-02-16 03:15:00|1031.28|1028.48|1030.63|1027.83|1031.5|1028.7|1030.63|1027.83|0
1644981600000|2022-02-16 03:20:00|1030.85|1028.05|1029.76|1026.96|1030.85|1028.05|1029.76|1026.96|0
1644981900000|2022-02-16 03:25:00|1029.98|1027.18|1030.41|1027.61|1030.41|1027.61|1029.33|1026.53|0
1644982200000|2022-02-16 03:30:00|1030.19|1027.39|1030.19|1027.39|1030.41|1027.61|1029.11|1026.31|0
1644982500000|2022-02-16 03:35:00|1030.08|1027.28|1029.97|1027.17|1030.19|1027.39|1029.76|1026.96|0
1644982800000|2022-02-16 03:40:00|1030.19|1027.39|1029.86|1027.06|1030.62|1027.82|1029.75|1026.95|0
1644983100000|2022-02-16 03:45:00|1029.97|1027.17|1029.64|1026.84|1030.19|1027.39|1029.32|1026.52|0
1644983400000|2022-02-16 03:50:00|1029.54|1026.74|1028.67|1025.87|1029.75|1026.95|1028.67|1025.87|0
1644983700000|2022-02-16 03:55:00|1028.88|1026.08|1030.18|1027.38|1030.18|1027.38|1028.23|1025.43|0
1644984000000|2022-02-16 04:00:00|1029.97|1027.17|1029.96|1027.16|1030.18|1027.38|1029.53|1026.73|0
1644984300000|2022-02-16 04:05:00|1030.18|1027.38|1029.96|1027.16|1030.18|1027.38|1029.53|1026.73|0
1644984600000|2022-02-16 04:10:00|1029.85|1027.05|1030.18|1027.38|1030.18|1027.38|1029.74|1026.94|0
1644984900000|2022-02-16 04:15:00|1029.96|1027.16|1030.17|1027.37|1030.18|1027.38|1029.96|1027.16|0
1644985200000|2022-02-16 04:20:00|1030.83|1028.03|1030.39|1027.59|1030.83|1028.03|1030.39|1027.59|0
1644985500000|2022-02-16 04:25:00|1030.17|1027.37|1029.3|1026.5|1030.39|1027.59|1029.3|1026.5|0
1644985800000|2022-02-16 04:30:00|1029.52|1026.72|1029.52|1026.72|1029.74|1026.94|1029.41|1026.61|0
1644986100000|2022-02-16 04:35:00|1029.3|1026.5|1029.95|1027.15|1030.05|1027.25|1029.08|1026.28|0
1644986400000|2022-02-16 04:40:00|1030.05|1027.25|1030.17|1027.37|1030.38|1027.58|1029.73|1026.93|0
1644986700000|2022-02-16 04:45:00|1030.38|1027.58|1030.06|1027.26|1030.38|1027.58|1029.63|1026.83|0
1644987000000|2022-02-16 04:50:00|1030.28|1027.48|1030.82|1028.02|1030.93|1028.13|1030.06|1027.26|0
1644987300000|2022-02-16 04:55:00|1030.93|1028.13|1031.58|1028.78|1031.8|1029|1030.93|1028.13|0
1644987600000|2022-02-16 05:00:00|1031.8|1029|1033.53|1030.73|1033.53|1030.73|1031.36|1028.56|0
1644987900000|2022-02-16 05:05:00|1033.31|1030.51|1033.1|1030.3|1033.53|1030.73|1032.66|1029.86|0
1644988200000|2022-02-16 05:10:00|1032.98|1030.18|1034.18|1031.38|1034.62|1031.82|1032.66|1029.86|0
1644988500000|2022-02-16 05:15:00|1034.28|1031.48|1033.53|1030.73|1034.62|1031.82|1033.41|1030.61|0
1644988800000|2022-02-16 05:20:00|1033.31|1030.51|1033.52|1030.72|1033.96|1031.16|1032.87|1030.07|0
1644989100000|2022-02-16 05:25:00|1033.74|1030.94|1033.09|1030.29|1033.96|1031.16|1032.87|1030.07|0
1644989400000|2022-02-16 05:30:00|1032.87|1030.07|1033.09|1030.29|1034.17|1031.37|1032.87|1030.07|0
1644989700000|2022-02-16 05:35:00|1033.3|1030.5|1033.74|1030.94|1033.95|1031.15|1032.87|1030.07|0
1644990000000|2022-02-16 05:40:00|1033.95|1031.15|1033.73|1030.93|1033.95|1031.15|1033.08|1030.28|0
1644990300000|2022-02-16 05:45:00|1033.62|1030.82|1034.17|1031.37|1034.82|1032.02|1033.62|1030.82|0
1644990600000|2022-02-16 05:50:00|1034.05|1031.25|1033.95|1031.15|1034.82|1032.02|1033.73|1030.93|0
1644990900000|2022-02-16 05:55:00|1033.73|1030.93|1033.83|1031.03|1034.38|1031.58|1033.3|1030.5|0
1644991200000|2022-02-16 06:00:00|1033.95|1031.15|1033.4|1030.6|1035.9|1033.1|1033.29|1030.49|0
1644991500000|2022-02-16 06:05:00|1033.51|1030.71|1032.2|1029.4|1033.51|1030.71|1031.55|1028.75|0
1644991800000|2022-02-16 06:10:00|1031.99|1029.19|1033.07|1030.27|1033.51|1030.71|1031.77|1028.97|0
1644992100000|2022-02-16 06:15:00|1032.85|1030.05|1034.37|1031.57|1034.59|1031.79|1032.52|1029.72|0
1644992400000|2022-02-16 06:20:00|1034.48|1031.68|1034.59|1031.79|1034.91|1032.11|1034.04|1031.24|0
1644992700000|2022-02-16 06:25:00|1034.37|1031.57|1034.59|1031.79|1034.81|1032.01|1034.15|1031.35|0
1644993000000|2022-02-16 06:30:00|1034.8|1032|1035.89|1033.09|1036.33|1033.53|1034.8|1032|0
1644993300000|2022-02-16 06:35:00|1035.45|1032.65|1035.56|1032.76|1035.78|1032.98|1035.24|1032.44|0
1644993600000|2022-02-16 06:40:00|1035.45|1032.65|1035.67|1032.87|1036.32|1033.52|1035.24|1032.44|0
1644993900000|2022-02-16 06:45:00|1035.45|1032.65|1036.54|1033.74|1036.54|1033.74|1035.23|1032.43|0
1644994200000|2022-02-16 06:50:00|1036.32|1033.52|1035.67|1032.87|1036.54|1033.74|1035.23|1032.43|0
1644994500000|2022-02-16 06:55:00|1035.77|1032.97|1035.66|1032.86|1036.1|1033.3|1035.55|1032.75|0
1644994800000|2022-02-16 07:00:00|1035.23|1032.43|1036.53|1033.73|1038.71|1035.91|1034.79|1031.99|0
1644995100000|2022-02-16 07:05:00|1036.31|1033.51|1036.31|1033.51|1036.97|1034.17|1036.1|1033.3|0
1644995400000|2022-02-16 07:10:00|1036.2|1033.4|1035.44|1032.64|1036.75|1033.95|1034.57|1031.77|0
1644995700000|2022-02-16 07:15:00|1035.33|1032.53|1034.35|1031.55|1035.87|1033.07|1033.7|1030.9|0
1644996000000|2022-02-16 07:20:00|1034.13|1031.33|1034.13|1031.33|1034.79|1031.99|1033.15|1030.35|0
1644996300000|2022-02-16 07:25:00|1034.35|1031.55|1034.45|1031.65|1034.78|1031.98|1033.26|1030.46|0
1644996600000|2022-02-16 07:30:00|1034.56|1031.76|1035.65|1032.85|1035.87|1033.07|1033.36|1030.56|0
1644996900000|2022-02-16 07:35:00|1035.54|1032.74|1035.42|1032.62|1036.74|1033.94|1035.21|1032.41|0
1644997200000|2022-02-16 07:40:00|1035.31|1032.51|1034.55|1031.75|1036.08|1033.28|1034.33|1031.53|0
1644997500000|2022-02-16 07:45:00|1034.87|1032.07|1033.9|1031.1|1034.87|1032.07|1033.79|1030.99|0
1644997800000|2022-02-16 07:50:00|1033.78|1030.98|1032.81|1030.01|1034.77|1031.97|1032.16|1029.36|0
1644998100000|2022-02-16 07:55:00|1033.03|1030.23|1034.98|1032.18|1035.2|1032.4|1032.26|1029.46|0
1644998400000|2022-02-16 08:00:00|1035.2|1032.4|1031.61|1028.81|1036.72|1033.92|1030.42|1027.62|0
1644998700000|2022-02-16 08:05:00|1031.19|1028.79|1031.73|1029.33|1032.82|1030.42|1030.43|1028.03|0
1644999000000|2022-02-16 08:10:00|1031.52|1029.12|1037.71|1035.31|1037.71|1035.31|1031.08|1028.68|0
1644999300000|2022-02-16 08:15:00|1038.26|1035.86|1046.75|1044.35|1048.5|1046.1|1038.26|1035.86|0
1644999600000|2022-02-16 08:20:00|1047.41|1045.01|1049.69|1047.29|1051.99|1049.59|1047.41|1045.01|0
1644999900000|2022-02-16 08:25:00|1049.91|1047.51|1048.93|1046.53|1050.68|1048.28|1047.19|1044.79|0
1645000200000|2022-02-16 08:30:00|1048.38|1045.98|1048.49|1046.09|1049.15|1046.75|1046.85|1044.45|0
1645000500000|2022-02-16 08:35:00|1048.82|1046.42|1049.8|1047.4|1051.33|1048.93|1048.71|1046.31|0
1645000800000|2022-02-16 08:40:00|1050.02|1047.62|1045.76|1043.36|1050.46|1048.06|1045.44|1043.04|0
1645001100000|2022-02-16 08:45:00|1045.65|1043.25|1046.74|1044.34|1046.96|1044.56|1043.58|1041.18|0
1645001400000|2022-02-16 08:50:00|1047.07|1044.67|1045|1042.6|1047.62|1045.22|1043.91|1041.51|0
1645001700000|2022-02-16 08:55:00|1044.88|1042.48|1048.49|1046.09|1049.58|1047.18|1044.78|1042.38|0
1645002000000|2022-02-16 09:00:00|1049.36|1046.96|1052.41|1050.01|1055.47|1053.07|1047.72|1045.32|0
1645002300000|2022-02-16 09:05:00|1051.98|1049.58|1042.91|1040.51|1052.62|1050.22|1042.04|1039.64|0
1645002600000|2022-02-16 09:10:00|1042.69|1040.29|1044|1041.6|1044.22|1041.82|1038.12|1035.72|0
1645002900000|2022-02-16 09:15:00|1044.22|1041.82|1043.78|1041.38|1044.22|1041.82|1042.47|1040.07|0
1645003200000|2022-02-16 09:20:00|1043.34|1040.94|1042.36|1039.96|1044.22|1041.82|1041.05|1038.65|0
1645003500000|2022-02-16 09:25:00|1042.25|1039.85|1042.03|1039.63|1043.12|1040.72|1041.82|1039.42|0
1645003800000|2022-02-16 09:30:00|1041.92|1039.52|1043.12|1040.72|1045.74|1043.34|1041.82|1039.42|0
1645004100000|2022-02-16 09:35:00|1043.23|1040.83|1043.12|1040.72|1043.66|1041.26|1041.16|1038.76|0
1645004400000|2022-02-16 09:40:00|1042.9|1040.5|1039.63|1037.23|1043.66|1041.26|1039.41|1037.01|0
1645004700000|2022-02-16 09:45:00|1040.07|1037.67|1040.61|1038.21|1040.94|1038.54|1039.41|1037.01|0
1645005000000|2022-02-16 09:50:00|1040.5|1038.1|1040.93|1038.53|1042.46|1040.06|1040.06|1037.66|0
1645005300000|2022-02-16 09:55:00|1040.72|1038.32|1038.1|1035.7|1041.26|1038.86|1037.01|1034.61|0
1645005600000|2022-02-16 10:00:00|1037.67|1035.27|1036.03|1033.63|1037.88|1035.48|1031.36|1028.96|0
1645005900000|2022-02-16 10:05:00|1036.14|1033.74|1036.36|1033.96|1037.23|1034.83|1034.4|1032|0
1645006200000|2022-02-16 10:10:00|1036.57|1034.17|1038.31|1035.91|1038.75|1036.35|1035.81|1033.41|0
1645006500000|2022-02-16 10:15:00|1038.53|1036.13|1034.39|1031.99|1038.97|1036.57|1033.63|1031.23|0
1645006800000|2022-02-16 10:20:00|1034.18|1031.78|1027.87|1025.47|1034.61|1032.21|1027|1024.6|0
1645007100000|2022-02-16 10:25:00|1027.66|1025.26|1030.91|1028.51|1031.78|1029.38|1027.22|1024.82|0
1645007400000|2022-02-16 10:30:00|1030.58|1028.18|1033.19|1030.79|1033.19|1030.79|1029.5|1027.1|0
1645007700000|2022-02-16 10:35:00|1032.87|1030.47|1031.63|1029.23|1034.74|1032.34|1030.87|1028.47|0
1645008000000|2022-02-16 10:40:00|1031.74|1029.34|1033.7|1031.3|1034.23|1031.83|1031.74|1029.34|0
1645008300000|2022-02-16 10:45:00|1033.91|1031.51|1034.13|1031.73|1034.56|1032.16|1032.39|1029.99|0
1645008600000|2022-02-16 10:50:00|1034.02|1031.62|1035|1032.6|1035.65|1033.25|1033.8|1031.4|0
1645008900000|2022-02-16 10:55:00|1035.21|1032.81|1035.32|1032.92|1036.74|1034.34|1034.78|1032.38|0
1645009200000|2022-02-16 11:00:00|1035.43|1033.03|1035.65|1033.25|1038.48|1036.08|1034.66|1032.26|0
1645009500000|2022-02-16 11:05:00|1035.86|1033.46|1035.31|1032.91|1037.17|1034.77|1035.21|1032.81|0
1645009800000|2022-02-16 11:10:00|1035.21|1032.81|1032.16|1029.76|1035.21|1032.81|1031.94|1029.54|0
1645010100000|2022-02-16 11:15:00|1032.27|1029.87|1033.03|1030.63|1034.55|1032.15|1032.27|1029.87|0
1645010400000|2022-02-16 11:20:00|1033.13|1030.73|1033.13|1030.73|1034.12|1031.72|1032.38|1029.98|0
1645010700000|2022-02-16 11:25:00|1033.25|1030.85|1033.68|1031.28|1033.78|1031.38|1030.85|1028.45|0
1645011000000|2022-02-16 11:30:00|1033.46|1031.06|1035.63|1033.23|1036.72|1034.32|1032.59|1030.19|0
1645011300000|2022-02-16 11:35:00|1035.42|1033.02|1037.16|1034.76|1037.16|1034.76|1034.55|1032.15|0
1645011600000|2022-02-16 11:40:00|1037.81|1035.41|1036.72|1034.32|1037.81|1035.41|1035.85|1033.45|0
1645011900000|2022-02-16 11:45:00|1036.61|1034.21|1036.5|1034.1|1037.59|1035.19|1036.39|1033.99|0
1645012200000|2022-02-16 11:50:00|1036.6|1034.2|1034.86|1032.46|1036.93|1034.53|1034.76|1032.36|0
1645012500000|2022-02-16 11:55:00|1034.76|1032.36|1036.17|1033.77|1038.46|1036.06|1034.76|1032.36|0
1645012800000|2022-02-16 12:00:00|1035.84|1033.44|1039.32|1036.92|1039.32|1036.92|1035.63|1033.23|0
1645013100000|2022-02-16 12:05:00|1039.11|1036.71|1037.58|1035.18|1039.11|1036.71|1037.58|1035.18|0
1645013400000|2022-02-16 12:10:00|1036.27|1033.87|1038.45|1036.05|1038.55|1036.15|1035.19|1032.79|0
1645013700000|2022-02-16 12:15:00|1038.23|1035.83|1036.81|1034.41|1038.23|1035.83|1035.62|1033.22|0
1645014000000|2022-02-16 12:20:00|1036.92|1034.52|1036.05|1033.65|1037.58|1035.18|1035.62|1033.22|0
1645014300000|2022-02-16 12:25:00|1036.49|1034.09|1037.57|1035.17|1038.66|1036.26|1036.05|1033.65|0
1645014600000|2022-02-16 12:30:00|1036.7|1034.3|1034.31|1031.91|1037.14|1034.74|1033.87|1031.47|0
1645014900000|2022-02-16 12:35:00|1034.52|1032.12|1029.74|1027.34|1034.52|1032.12|1029.09|1026.69|0
1645015200000|2022-02-16 12:40:00|1029.52|1027.12|1029.96|1027.56|1030.83|1028.43|1027.78|1025.38|0
1645015500000|2022-02-16 12:45:00|1029.74|1027.34|1031.47|1029.07|1031.69|1029.29|1029.3|1026.9|0
1645015800000|2022-02-16 12:50:00|1031.69|1029.29|1029.73|1027.33|1032.78|1030.38|1029.73|1027.33|0
1645016100000|2022-02-16 12:55:00|1029.95|1027.55|1030.82|1028.42|1031.04|1028.64|1027.78|1025.38|0
1645016400000|2022-02-16 13:00:00|1031.25|1028.85|1032.34|1029.94|1032.34|1029.94|1030.6|1028.2|0
1645016700000|2022-02-16 13:05:00|1032.56|1030.16|1029.51|1027.11|1032.56|1030.16|1029.08|1026.68|0
1645017000000|2022-02-16 13:10:00|1029.73|1027.33|1031.57|1029.17|1031.68|1029.28|1028.64|1026.24|0
1645017300000|2022-02-16 13:15:00|1031.47|1029.07|1032.55|1030.15|1032.99|1030.59|1031.03|1028.63|0
1645017600000|2022-02-16 13:20:00|1032.33|1029.93|1033.64|1031.24|1033.86|1031.46|1032.11|1029.71|0
1645017900000|2022-02-16 13:25:00|1033.52|1031.12|1031.56|1029.16|1034.51|1032.11|1031.46|1029.06|0
1645018200000|2022-02-16 13:30:00|1031.46|1029.06|1035.59|1033.19|1036.9|1034.5|1028.96|1026.56|0
1645018500000|2022-02-16 13:35:00|1035.48|1033.08|1036.56|1034.16|1039.18|1036.78|1034.28|1031.88|0
1645018800000|2022-02-16 13:40:00|1036.46|1034.06|1034.5|1032.1|1036.78|1034.38|1034.28|1031.88|0
1645019100000|2022-02-16 13:45:00|1034.39|1031.99|1029.82|1027.42|1037.31|1034.91|1029.72|1027.32|0
1645019400000|2022-02-16 13:50:00|1029.94|1027.54|1027.77|1025.37|1030.37|1027.97|1025.6|1023.2|0
1645019700000|2022-02-16 13:55:00|1027.33|1024.93|1026.67|1024.27|1027.33|1024.93|1024.52|1022.12|0
1645020000000|2022-02-16 14:00:00|1026.57|1024.17|1026.14|1023.74|1027|1024.6|1023.65|1021.25|0
1645020300000|2022-02-16 14:05:00|1025.7|1023.3|1022.67|1020.27|1026.57|1024.17|1021.6|1019.2|0
1645020600000|2022-02-16 14:10:00|1022.89|1020.49|1021.44|1019.04|1022.89|1020.49|1020.79|1018.39|0
1645020900000|2022-02-16 14:15:00|1021.66|1019.26|1023.6|1021.2|1024.25|1021.85|1021.66|1019.26|0
1645021200000|2022-02-16 14:20:00|1023.82|1021.42|1023.38|1020.98|1023.82|1021.42|1021.01|1018.61|0
1645021500000|2022-02-16 14:25:00|1023.17|1020.77|1023.6|1021.2|1025.76|1023.36|1022.73|1020.33|0
1645021800000|2022-02-16 14:30:00|1024.46|1022.06|1028.57|1026.17|1030.74|1028.34|1024.46|1022.06|0
1645022100000|2022-02-16 14:35:00|1028.36|1025.96|1026.62|1024.22|1028.36|1025.96|1024.89|1022.49|0
1645022400000|2022-02-16 14:40:00|1025.76|1023.36|1022.73|1020.33|1027.05|1024.65|1022.73|1020.33|0
1645022700000|2022-02-16 14:45:00|1022.94|1020.54|1023.69|1021.29|1029.22|1026.82|1022.29|1019.89|0
1645023000000|2022-02-16 14:50:00|1023.16|1020.76|1014.12|1011.72|1023.16|1020.76|1011.75|1009.35|0
1645023300000|2022-02-16 14:55:00|1015.41|1013.01|1013.66|1011.26|1015.84|1013.44|1012.27|1009.87|0
1645023600000|2022-02-16 15:00:00|1012.58|1010.18|1015.27|1012.87|1017.97|1015.57|1010.43|1008.03|0
1645023900000|2022-02-16 15:05:00|1015.6|1013.2|1015.81|1013.41|1017.97|1015.57|1014.3|1011.9|0
1645024200000|2022-02-16 15:10:00|1015.59|1013.19|1015.7|1013.3|1018.61|1016.21|1013.65|1011.25|0
1645024500000|2022-02-16 15:15:00|1015.38|1012.98|1012.36|1009.96|1016.02|1013.62|1009.34|1006.94|0
1645024800000|2022-02-16 15:20:00|1012.14|1009.74|1015.8|1013.4|1016.45|1014.05|1010.95|1008.55|0
1645025100000|2022-02-16 15:25:00|1016.23|1013.83|1017.43|1015.03|1017.65|1015.25|1013.77|1011.37|0
1645025400000|2022-02-16 15:30:00|1017.65|1015.25|1017.86|1015.46|1017.87|1015.47|1014.63|1012.23|0
1645025700000|2022-02-16 15:35:00|1017.65|1015.25|1017.65|1015.25|1019.81|1017.41|1016.14|1013.74|0
1645026000000|2022-02-16 15:40:00|1017|1014.6|1018.51|1016.11|1018.72|1016.32|1013.98|1011.58|0
1645026300000|2022-02-16 15:45:00|1018.29|1015.89|1015.76|1013.36|1019.37|1016.97|1015.12|1012.72|0
1645026600000|2022-02-16 15:50:00|1015.55|1013.15|1017.92|1015.52|1019.65|1017.25|1015.55|1013.15|0
1645026900000|2022-02-16 15:55:00|1017.7|1015.3|1014.68|1012.28|1017.7|1015.3|1013.17|1010.77|0
1645027200000|2022-02-16 16:00:00|1015.33|1012.93|1017.7|1015.3|1018.13|1015.73|1014.25|1011.85|0
1645027500000|2022-02-16 16:05:00|1017.27|1014.87|1019.21|1016.81|1020.72|1018.32|1014.03|1011.63|0
1645027800000|2022-02-16 16:10:00|1019.64|1017.24|1017.48|1015.08|1019.86|1017.46|1017.26|1014.86|0
1645028100000|2022-02-16 16:15:00|1017.91|1015.51|1014.02|1011.62|1020.51|1018.11|1014.02|1011.62|0
1645028400000|2022-02-16 16:20:00|1014.24|1011.84|1017.15|1014.75|1017.26|1014.86|1012.73|1010.33|0
1645028700000|2022-02-16 16:25:00|1017.04|1014.64|1020.28|1017.88|1020.93|1018.53|1016.61|1014.21|0
1645029000000|2022-02-16 16:30:00|1020.5|1018.1|1018.12|1015.72|1020.5|1018.1|1017.69|1015.29|0
1645029300000|2022-02-16 16:35:00|1017.9|1015.5|1018.34|1015.94|1020.28|1017.88|1017.26|1014.86|0
1645029600000|2022-02-16 16:40:00|1018.55|1016.15|1016.39|1013.99|1019.42|1017.02|1014.55|1012.15|0
1645029900000|2022-02-16 16:45:00|1016.61|1014.21|1017.68|1015.28|1017.9|1015.5|1015.74|1013.34|0
1645030200000|2022-02-16 16:50:00|1018.12|1015.72|1018.11|1015.71|1019.63|1017.23|1017.47|1015.07|0
1645030500000|2022-02-16 16:55:00|1017.68|1015.28|1020.06|1017.66|1020.92|1018.52|1017.68|1015.28|0
1645030800000|2022-02-16 17:00:00|1019.84|1017.44|1019.82|1017.42|1021.77|1019.37|1018.52|1016.12|0
1645031100000|2022-02-16 17:05:00|1020.04|1017.64|1017.96|1015.56|1021.34|1018.94|1017.74|1015.34|0
1645031400000|2022-02-16 17:10:00|1017.74|1015.34|1017.09|1014.69|1018.6|1016.2|1016.01|1013.61|0
1645031700000|2022-02-16 17:15:00|1016.87|1014.47|1016.01|1013.61|1017.52|1015.12|1015.14|1012.74|0
1645032000000|2022-02-16 17:20:00|1016.22|1013.82|1015.12|1012.72|1017.09|1014.69|1014.46|1012.06|0
1645032300000|2022-02-16 17:25:00|1014.9|1012.5|1014.04|1011.64|1016.42|1014.02|1013.82|1011.42|0
1645032600000|2022-02-16 17:30:00|1013.82|1011.42|1003.67|1001.27|1013.82|1011.42|1002.59|1000.19|0
1645032900000|2022-02-16 17:35:00|1003.89|1001.49|1007.92|1005.52|1008.14|1005.74|1002.81|1000.41|0
1645033200000|2022-02-16 17:40:00|1008.14|1005.74|1009.65|1007.25|1010.73|1008.33|1007.92|1005.52|0
1645033500000|2022-02-16 17:45:00|1010.08|1007.68|1010.83|1008.43|1011.81|1009.41|1009.22|1006.82|0
1645033800000|2022-02-16 17:50:00|1010.94|1008.54|1011.59|1009.19|1013.1|1010.7|1009.86|1007.46|0
1645034100000|2022-02-16 17:55:00|1011.37|1008.97|1010.51|1008.11|1012.45|1010.05|1010.08|1007.68|0
1645034400000|2022-02-16 18:00:00|1010.29|1007.89|1007.92|1005.52|1011.37|1008.97|1007.27|1004.87|0
1645034700000|2022-02-16 18:05:00|1008.13|1005.73|1010.5|1008.1|1011.37|1008.97|1007.48|1005.08|0
1645035000000|2022-02-16 18:10:00|1010.72|1008.32|1011.37|1008.97|1011.47|1009.07|1009.42|1007.02|0
1645035300000|2022-02-16 18:15:00|1011.47|1009.07|1011.37|1008.97|1012.23|1009.83|1010.72|1008.32|0
1645035600000|2022-02-16 18:20:00|1011.36|1008.96|1012.66|1010.26|1014.39|1011.99|1010.72|1008.32|0
1645035900000|2022-02-16 18:25:00|1012.88|1010.48|1012.01|1009.61|1012.88|1010.48|1010.71|1008.31|0
1645036200000|2022-02-16 18:30:00|1011.58|1009.18|1010.06|1007.66|1011.58|1009.18|1009.42|1007.02|0
1645036500000|2022-02-16 18:35:00|1010.28|1007.88|1010.49|1008.09|1012.22|1009.82|1009.63|1007.23|0
1645036800000|2022-02-16 18:40:00|1010.28|1007.88|1008.76|1006.36|1010.28|1007.88|1007.68|1005.28|0
1645037100000|2022-02-16 18:45:00|1008.87|1006.47|1009.63|1007.23|1010.92|1008.52|1008.33|1005.93|0
1645037400000|2022-02-16 18:50:00|1010.06|1007.66|1011.78|1009.38|1012.65|1010.25|1010.06|1007.66|0
1645037700000|2022-02-16 18:55:00|1011.57|1009.17|1010.59|1008.19|1012.1|1009.7|1006.92|1004.52|0
1645038000000|2022-02-16 19:00:00|1011.24|1008.84|1018.33|1015.93|1025.31|1022.91|1004.13|1001.73|0
1645038300000|2022-02-16 19:05:00|1019.31|1016.91|1022.23|1019.83|1027.98|1025.58|1015.2|1012.8|0
1645038600000|2022-02-16 19:10:00|1022.78|1020.38|1018.74|1016.34|1024.29|1021.89|1016.47|1014.07|0
1645038900000|2022-02-16 19:15:00|1017.88|1015.48|1025.14|1022.74|1027.41|1025.01|1017.88|1015.48|0
1645039200000|2022-02-16 19:20:00|1025.57|1023.17|1038.83|1036.43|1039.05|1036.65|1024.05|1021.65|0
1645039500000|2022-02-16 19:25:00|1038.61|1036.21|1037.18|1034.78|1039.05|1036.65|1035.01|1032.61|0
1645039800000|2022-02-16 19:30:00|1037.4|1035|1038.55|1036.15|1048.16|1045.76|1037.4|1035|0
1645040100000|2022-02-16 19:35:00|1039.21|1036.81|1036.59|1034.19|1040.3|1037.9|1033.1|1030.7|0
1645040400000|2022-02-16 19:40:00|1036.37|1033.97|1033.53|1031.13|1037.24|1034.84|1031.14|1028.74|0
1645040700000|2022-02-16 19:45:00|1033.97|1031.57|1031.35|1028.95|1036.59|1034.19|1029.61|1027.21|0
1645041000000|2022-02-16 19:50:00|1030.92|1028.52|1034.18|1031.78|1035.49|1033.09|1030.27|1027.87|0
1645041300000|2022-02-16 19:55:00|1034.4|1032|1040.73|1038.33|1040.73|1038.33|1033.97|1031.57|0
1645041600000|2022-02-16 20:00:00|1041.16|1038.76|1049.46|1047.06|1050.12|1047.72|1038.76|1036.36|0
1645041900000|2022-02-16 20:05:00|1049.68|1047.28|1046.62|1044.22|1049.68|1047.28|1045.75|1043.35|0
1645042200000|2022-02-16 20:10:00|1047.06|1044.66|1043.78|1041.38|1047.28|1044.88|1042.03|1039.63|0
1645042500000|2022-02-16 20:15:00|1044.21|1041.81|1046.05|1043.65|1046.05|1043.65|1042.03|1039.63|0
1645042800000|2022-02-16 20:20:00|1045.61|1043.21|1043.64|1041.24|1046.48|1044.08|1040.58|1038.18|0
1645043100000|2022-02-16 20:25:00|1043.42|1041.02|1047.79|1045.39|1047.79|1045.39|1043.42|1041.02|0
1645043400000|2022-02-16 20:30:00|1047.35|1044.95|1042.54|1040.14|1048.23|1045.83|1039.7|1037.3|0
1645043700000|2022-02-16 20:35:00|1042.65|1040.25|1047.39|1044.99|1047.72|1045.32|1041.45|1039.05|0
1645044000000|2022-02-16 20:40:00|1046.96|1044.56|1045.75|1043.35|1048.27|1045.87|1045.42|1043.02|0
1645044300000|2022-02-16 20:45:00|1046.08|1043.68|1049.49|1047.09|1049.71|1047.31|1043.02|1040.62|0
1645044600000|2022-02-16 20:50:00|1051.68|1049.28|1043.15|1040.75|1053.53|1051.13|1043.15|1040.75|0
1645044900000|2022-02-16 20:55:00|1043.91|1041.51|1040.96|1038.56|1044.35|1041.95|1038.56|1036.16|0
1645045200000|2022-02-16 21:00:00|1042.06|1039.66|1038.34|1035.94|1042.06|1039.66|1037.25|1034.85|0
1645045500000|2022-02-16 21:05:00|1038.13|1035.73|1037.69|1035.29|1039|1036.6|1037.03|1034.63|0
1645045800000|2022-02-16 21:10:00|1037.47|1035.07|1037.25|1034.85|1039.43|1037.03|1037.03|1034.63|0
1645046100000|2022-02-16 21:15:00|1038.54|1035.74|1038.76|1035.96|1039.63|1036.83|1038.32|1035.52|0
1645046400000|2022-02-16 21:20:00|1038.86|1036.06|1038.86|1036.06|1042.47|1039.67|1035.92|1033.12|0
1645046700000|2022-02-16 21:25:00|1038.75|1035.95|1039.08|1036.28|1040.28|1037.48|1037.66|1034.86|0
1645047000000|2022-02-16 21:30:00|1039.19|1036.39|1039.19|1036.39|1040.72|1037.92|1038.53|1035.73|0
1645047300000|2022-02-16 21:35:00|1038.97|1036.17|1038.53|1035.73|1039.62|1036.82|1038.53|1035.73|0
1645047600000|2022-02-16 21:40:00|1038.97|1036.17|1037.66|1034.86|1039.19|1036.39|1037.66|1034.86|0
1645047900000|2022-02-16 21:45:00|1037.88|1035.08|1036.56|1033.76|1037.88|1035.08|1036.56|1033.76|0
1645048200000|2022-02-16 21:50:00|1037.11|1034.31|1036.35|1033.55|1037.44|1034.64|1035.91|1033.11|0
1645048500000|2022-02-16 21:55:00|1036.56|1033.76|1037.1|1034.3|1037.43|1034.63|1036.23|1033.43|0
1645048800000|2022-02-16 22:00:00|1037.04|1034.24|1037.2|1034.4|1037.29|1034.49|1036.69|1033.89|0
1645049100000|2022-02-16 22:05:00|1037.1|1034.3|1037.26|1034.46|1037.29|1034.49|1037.04|1034.24|0
1645049400000|2022-02-16 22:10:00|1037.04|1034.24|1036.94|1034.14|1037.48|1034.68|1036.88|1034.08|0
1645049700000|2022-02-16 22:15:00|1037.03|1034.23|1037.51|1034.71|1037.51|1034.71|1037.03|1034.23|0
1645050000000|2022-02-16 22:20:00|1037.64|1034.84|1038.52|1035.72|1038.52|1035.72|1037.64|1034.84|0
1645050300000|2022-02-16 22:25:00|1038.58|1035.78|1039.03|1036.23|1039.44|1036.64|1038.52|1035.72|0
1645050600000|2022-02-16 22:30:00|1039.06|1036.26|1038.93|1036.13|1039.32|1036.52|1038.45|1035.65|0
1645050900000|2022-02-16 22:35:00|1038.96|1036.16|1038.99|1036.19|1039.16|1036.36|1038.87|1036.07|0
1645051200000|2022-02-16 22:40:00|1039.02|1036.22|1038.19|1035.39|1039.02|1036.22|1037.98|1035.18|0
1645051500000|2022-02-16 22:45:00|1038.23|1035.43|1037.24|1034.44|1038.23|1035.43|1037.21|1034.41|0
1645051800000|2022-02-16 22:50:00|1037.18|1034.38|1038.51|1035.71|1038.51|1035.71|1036.93|1034.13|0
1645052100000|2022-02-16 22:55:00|1038.29|1035.49|1037.27|1034.47|1038.29|1035.49|1036.73|1033.93|0
1645052400000|2022-02-16 23:00:00|1037.73|1034.93|1040.9|1038.1|1041.22|1038.42|1037.52|1034.72|0
1645052700000|2022-02-16 23:05:00|1041.01|1038.21|1041.77|1038.97|1042.31|1039.51|1040.9|1038.1|0
1645053000000|2022-02-16 23:10:00|1041.99|1039.19|1042.21|1039.41|1042.64|1039.84|1041.33|1038.53|0
1645053300000|2022-02-16 23:15:00|1042.31|1039.51|1041.99|1039.19|1042.64|1039.84|1040.02|1037.22|0
1645053600000|2022-02-16 23:20:00|1042.09|1039.29|1042.42|1039.62|1042.86|1040.06|1041.55|1038.75|0
1645053900000|2022-02-16 23:25:00|1042.64|1039.84|1044.05|1041.25|1044.17|1041.37|1042.64|1039.84|0
1645054200000|2022-02-16 23:30:00|1044.39|1041.59|1043.95|1041.15|1044.6|1041.8|1043.51|1040.71|0
1645054500000|2022-02-16 23:35:00|1043.51|1040.71|1044.82|1042.02|1045.26|1042.46|1043.29|1040.49|0
1645054800000|2022-02-16 23:40:00|1044.71|1041.91|1036.52|1033.72|1044.92|1042.12|1036.52|1033.72|0
1645055100000|2022-02-16 23:45:00|1036.09|1033.29|1034.01|1031.21|1036.96|1034.16|1033.91|1031.11|0
1645055400000|2022-02-16 23:50:00|1033.91|1031.11|1034.34|1031.54|1035.43|1032.63|1033.03|1030.23|0
1645055700000|2022-02-16 23:55:00|1034.56|1031.76|1033.9|1031.1|1034.78|1031.98|1032.81|1030.01|0
1645056000000|2022-02-17 00:00:00|1033.68|1030.88|1032.7|1029.9|1034.34|1031.54|1032.59|1029.79|0
1645056300000|2022-02-17 00:05:00|1032.81|1030.01|1032.37|1029.57|1033.46|1030.66|1032.16|1029.36|0
1645056600000|2022-02-17 00:10:00|1032.16|1029.36|1032.37|1029.57|1033.68|1030.88|1032.04|1029.24|0
1645056900000|2022-02-17 00:15:00|1032.15|1029.35|1031.93|1029.13|1032.81|1030.01|1031.5|1028.7|0
1645057200000|2022-02-17 00:20:00|1032.04|1029.24|1032.37|1029.57|1032.59|1029.79|1031.5|1028.7|0
1645057500000|2022-02-17 00:25:00|1032.15|1029.35|1033.02|1030.22|1033.46|1030.66|1032.15|1029.35|0
1645057800000|2022-02-17 00:30:00|1033.12|1030.32|1034.33|1031.53|1034.76|1031.96|1033.02|1030.22|0
1645058100000|2022-02-17 00:35:00|1034.54|1031.74|1033.89|1031.09|1036.07|1033.27|1033.89|1031.09|0
1645058400000|2022-02-17 00:40:00|1034.11|1031.31|1033.45|1030.65|1034.54|1031.74|1032.8|1030|0
1645058700000|2022-02-17 00:45:00|1033.23|1030.43|1034.32|1031.52|1034.97|1032.17|1032.36|1029.56|0
1645059000000|2022-02-17 00:50:00|1034.42|1031.62|1032.79|1029.99|1034.54|1031.74|1032.79|1029.99|0
1645059300000|2022-02-17 00:55:00|1032.9|1030.1|1034.1|1031.3|1034.32|1031.52|1032.9|1030.1|0
1645059600000|2022-02-17 01:00:00|1034.32|1031.52|1034.1|1031.3|1034.97|1032.17|1033.44|1030.64|0
1645059900000|2022-02-17 01:05:00|1033.98|1031.18|1033.22|1030.42|1034.31|1031.51|1033.01|1030.21|0
1645060200000|2022-02-17 01:10:00|1033.44|1030.64|1034.75|1031.95|1034.75|1031.95|1033.22|1030.42|0
1645060500000|2022-02-17 01:15:00|1035.4|1032.6|1034.74|1031.94|1035.4|1032.6|1033.44|1030.64|0
1645060800000|2022-02-17 01:20:00|1034.96|1032.16|1034.96|1032.16|1035.18|1032.38|1034.41|1031.61|0
1645061100000|2022-02-17 01:25:00|1035.07|1032.27|1036.48|1033.68|1037.14|1034.34|1034.74|1031.94|0
1645061400000|2022-02-17 01:30:00|1036.27|1033.47|1035.72|1032.92|1036.48|1033.68|1035.18|1032.38|0
1645061700000|2022-02-17 01:35:00|1035.39|1032.59|1036.26|1033.46|1036.26|1033.46|1035.17|1032.37|0
1645062000000|2022-02-17 01:40:00|1036.05|1033.25|1035.39|1032.59|1036.26|1033.46|1035.39|1032.59|0
1645062300000|2022-02-17 01:45:00|1035.61|1032.81|1034.3|1031.5|1035.82|1033.02|1033.21|1030.41|0
1645062600000|2022-02-17 01:50:00|1034.4|1031.6|1034.51|1031.71|1034.62|1031.82|1032.88|1030.08|0
1645062900000|2022-02-17 01:55:00|1034.73|1031.93|1034.51|1031.71|1034.95|1032.15|1034.08|1031.28|0
1645063200000|2022-02-17 02:00:00|1034.29|1031.49|1037.34|1034.54|1037.78|1034.98|1034.29|1031.49|0
1645063500000|2022-02-17 02:05:00|1038|1035.2|1036.69|1033.89|1038|1035.2|1036.03|1033.23|0
1645063800000|2022-02-17 02:10:00|1036.47|1033.67|1037.99|1035.19|1038.65|1035.85|1036.47|1033.67|0
1645064100000|2022-02-17 02:15:00|1038.21|1035.41|1038.21|1035.41|1038.75|1035.95|1037.56|1034.76|0
1645064400000|2022-02-17 02:20:00|1038.43|1035.63|1037.77|1034.97|1038.43|1035.63|1037.34|1034.54|0
1645064700000|2022-02-17 02:25:00|1037.56|1034.76|1037.77|1034.97|1038.21|1035.41|1037.56|1034.76|0
1645065000000|2022-02-17 02:30:00|1037.88|1035.08|1037.33|1034.53|1037.99|1035.19|1036.78|1033.98|0
1645065300000|2022-02-17 02:35:00|1037.44|1034.64|1037.65|1034.85|1038.2|1035.4|1037.11|1034.31|0
1645065600000|2022-02-17 02:40:00|1037.77|1034.97|1037.55|1034.75|1038.64|1035.84|1037.55|1034.75|0
1645065900000|2022-02-17 02:45:00|1037.43|1034.63|1037.33|1034.53|1037.98|1035.18|1036.89|1034.09|0
1645066200000|2022-02-17 02:50:00|1037.21|1034.41|1038.2|1035.4|1038.42|1035.62|1037.11|1034.31|0
1645066500000|2022-02-17 02:55:00|1038.3|1035.5|1038.63|1035.83|1038.85|1036.05|1038.2|1035.4|0
1645066800000|2022-02-17 03:00:00|1038.85|1036.05|1038.19|1035.39|1038.85|1036.05|1037.98|1035.18|0
1645067100000|2022-02-17 03:05:00|1038.41|1035.61|1038.85|1036.05|1038.85|1036.05|1037.98|1035.18|0
1645067400000|2022-02-17 03:10:00|1038.95|1036.15|1039.06|1036.26|1039.28|1036.48|1038.85|1036.05|0
1645067700000|2022-02-17 03:15:00|1038.95|1036.15|1039.06|1036.26|1039.28|1036.48|1038.63|1035.83|0
1645068000000|2022-02-17 03:20:00|1038.84|1036.04|1038.19|1035.39|1038.84|1036.04|1037.97|1035.17|0
1645068300000|2022-02-17 03:25:00|1038.41|1035.61|1038.62|1035.82|1038.62|1035.82|1038.19|1035.39|0
1645068600000|2022-02-17 03:30:00|1038.84|1036.04|1037.53|1034.73|1039.06|1036.26|1037.53|1034.73|0
1645068900000|2022-02-17 03:35:00|1037.31|1034.51|1038.18|1035.38|1038.4|1035.6|1037.31|1034.51|0
1645069200000|2022-02-17 03:40:00|1038.4|1035.6|1038.28|1035.48|1038.84|1036.04|1038.28|1035.48|0
1645069500000|2022-02-17 03:45:00|1038.4|1035.6|1036|1033.2|1038.4|1035.6|1036|1033.2|0
1645069800000|2022-02-17 03:50:00|1036.22|1033.42|1032.51|1029.71|1036.65|1033.85|1032.51|1029.71|0
1645070100000|2022-02-17 03:55:00|1030.98|1028.18|1024.52|1021.72|1030.98|1028.18|1023.81|1021.01|0
1645070400000|2022-02-17 04:00:00|1022.57|1019.77|1014.34|1010.42|1022.57|1019.77|1014.24|1010.32|0
1645070700000|2022-02-17 04:05:00|1014.02|1010.1|1018.57|1014.65|1019.44|1015.52|1013.16|1009.24|0
1645071000000|2022-02-17 04:10:00|1018.46|1014.54|1022.36|1018.44|1027.36|1023.44|1016.84|1012.92|0
1645071300000|2022-02-17 04:15:00|1022.14|1018.22|1020.52|1016.6|1022.26|1018.34|1018.35|1014.43|0
1645071600000|2022-02-17 04:20:00|1020.08|1016.16|1021.82|1017.9|1023.12|1019.2|1019|1015.08|0
1645071900000|2022-02-17 04:25:00|1021.7|1017.78|1021.69|1018.89|1022.9|1019.76|1020.82|1017.03|0
1645072200000|2022-02-17 04:30:00|1021.91|1019.11|1023.21|1020.41|1026.47|1023.67|1021.04|1018.24|0
1645072500000|2022-02-17 04:35:00|1023.31|1020.51|1021.04|1018.24|1023.64|1020.84|1020.49|1017.69|0
1645072800000|2022-02-17 04:40:00|1021.14|1018.34|1021.47|1018.67|1023.64|1020.84|1020.6|1017.8|0
1645073100000|2022-02-17 04:45:00|1021.68|1018.88|1020.38|1017.58|1023.2|1020.4|1020.38|1017.58|0
1645073400000|2022-02-17 04:50:00|1019.95|1017.15|1018.64|1015.84|1022.33|1019.53|1018.43|1015.63|0
1645073700000|2022-02-17 04:55:00|1018.43|1015.63|1018.21|1015.41|1019.94|1017.14|1018.21|1015.41|0
1645074000000|2022-02-17 05:00:00|1017.77|1014.97|1017.99|1015.19|1019.72|1016.92|1016.69|1013.89|0
1645074300000|2022-02-17 05:05:00|1018.09|1015.29|1023.63|1020.83|1026.67|1023.87|1017.12|1014.32|0
1645074600000|2022-02-17 05:10:00|1023.41|1020.61|1022.43|1019.63|1025.04|1022.24|1021.67|1018.87|0
1645074900000|2022-02-17 05:15:00|1022.54|1019.74|1024.93|1022.13|1026.01|1023.21|1022.32|1019.52|0
1645075200000|2022-02-17 05:20:00|1024.82|1022.02|1025.36|1022.56|1027.1|1024.3|1024.6|1021.8|0
1645075500000|2022-02-17 05:25:00|1025.8|1023|1026.23|1023.43|1026.66|1023.86|1024.93|1022.13|0
1645075800000|2022-02-17 05:30:00|1026.01|1023.21|1028.4|1025.6|1028.62|1025.82|1024.92|1022.12|0
1645076100000|2022-02-17 05:35:00|1028.18|1025.38|1026.76|1023.96|1029.05|1026.25|1025.79|1022.99|0
1645076400000|2022-02-17 05:40:00|1026.88|1024.08|1025.79|1022.99|1028.07|1025.27|1025.35|1022.55|0
1645076700000|2022-02-17 05:45:00|1025.57|1022.77|1022.96|1020.16|1025.79|1022.99|1022.75|1019.95|0
1645077000000|2022-02-17 05:50:00|1023.07|1020.27|1023.18|1020.38|1024.27|1021.47|1021.88|1019.08|0
1645077300000|2022-02-17 05:55:00|1022.96|1020.16|1025.13|1022.33|1025.13|1022.33|1022.74|1019.94|0
1645077600000|2022-02-17 06:00:00|1023.93|1021.13|1023.39|1020.59|1026.54|1023.74|1021.87|1019.07|0
1645077900000|2022-02-17 06:05:00|1023.61|1020.81|1021.97|1019.17|1023.61|1020.81|1021.22|1018.42|0
1645078200000|2022-02-17 06:10:00|1022.09|1019.29|1020.13|1017.33|1022.09|1019.29|1019.48|1016.68|0
1645078500000|2022-02-17 06:15:00|1020.02|1017.22|1023.17|1020.37|1023.27|1020.47|1020.02|1017.22|0
1645078800000|2022-02-17 06:20:00|1022.52|1019.72|1023.05|1020.25|1024.47|1021.67|1021.65|1018.85|0
1645079100000|2022-02-17 06:25:00|1022.95|1020.15|1029.32|1026.52|1029.32|1026.52|1021.28|1018.48|0
1645079400000|2022-02-17 06:30:00|1030.18|1027.38|1023.45|1020.65|1031.27|1028.47|1020.85|1018.05|0
1645079700000|2022-02-17 06:35:00|1024.1|1021.3|1023.55|1020.75|1024.54|1021.74|1021.93|1019.13|0
1645080000000|2022-02-17 06:40:00|1024.1|1021.3|1023.88|1021.08|1025.62|1022.82|1023.77|1020.97|0
1645080300000|2022-02-17 06:45:00|1023.45|1020.65|1023.98|1021.18|1026.37|1023.57|1021.93|1019.13|0
1645080600000|2022-02-17 06:50:00|1024.1|1021.3|1025.4|1022.6|1026.48|1023.68|1023.88|1021.08|0
1645080900000|2022-02-17 06:55:00|1025.83|1023.03|1026.26|1023.46|1028|1025.2|1025.28|1022.48|0
1645081200000|2022-02-17 07:00:00|1026.15|1023.35|1029.74|1026.94|1031.26|1028.46|1025.83|1023.03|0
1645081500000|2022-02-17 07:05:00|1029.95|1027.15|1029.68|1026.88|1031.91|1029.11|1028.87|1026.07|0
1645081800000|2022-02-17 07:10:00|1029.57|1026.77|1029.35|1026.55|1031.75|1028.95|1028.05|1025.25|0
1645082100000|2022-02-17 07:15:00|1029.14|1026.34|1030.11|1027.31|1030.87|1028.07|1028.16|1025.36|0
1645082400000|2022-02-17 07:20:00|1029.35|1026.55|1028.48|1025.68|1030.22|1027.42|1028.05|1025.25|0
1645082700000|2022-02-17 07:25:00|1028.59|1025.79|1028.15|1025.35|1029.57|1026.77|1027.39|1024.59|0
1645083000000|2022-02-17 07:30:00|1027.61|1024.81|1030.87|1028.07|1031.3|1028.5|1026.85|1024.05|0
1645083300000|2022-02-17 07:35:00|1031.19|1028.39|1029.78|1026.98|1031.3|1028.5|1029.67|1026.87|0
1645083600000|2022-02-17 07:40:00|1029.56|1026.76|1031.08|1028.28|1031.73|1028.93|1029.23|1026.43|0
1645083900000|2022-02-17 07:45:00|1031.3|1028.5|1033.04|1030.24|1034.34|1031.54|1031.08|1028.28|0
1645084200000|2022-02-17 07:50:00|1032.92|1030.12|1031.12|1028.32|1033.25|1030.45|1030.46|1027.66|0
1645084500000|2022-02-17 07:55:00|1030.9|1028.1|1032.3|1029.5|1032.64|1029.84|1029.81|1027.01|0
1645084800000|2022-02-17 08:00:00|1032.96|1030.16|1036.49|1033.69|1037.58|1034.78|1032.96|1030.16|0
1645085100000|2022-02-17 08:05:00|1036.07|1033.67|1038.25|1035.85|1038.47|1036.07|1034.55|1032.15|0
1645085400000|2022-02-17 08:10:00|1038.47|1036.07|1035.63|1033.23|1039.56|1037.16|1035.41|1033.01|0
1645085700000|2022-02-17 08:15:00|1035.85|1033.45|1031.49|1029.09|1035.85|1033.45|1030.73|1028.33|0
1645086000000|2022-02-17 08:20:00|1031.06|1028.66|1030.62|1028.22|1033.45|1031.05|1030.19|1027.79|0
1645086300000|2022-02-17 08:25:00|1030.84|1028.44|1021.83|1019.43|1031.71|1029.31|1015.57|1013.17|0
1645086600000|2022-02-17 08:30:00|1021.18|1018.78|1021.51|1019.11|1026.71|1024.31|1020.43|1018.03|0
1645086900000|2022-02-17 08:35:00|1021.83|1019.43|1023.89|1021.49|1024.97|1022.57|1017.71|1015.31|0
1645087200000|2022-02-17 08:40:00|1024.1|1021.7|1023.67|1021.27|1025.51|1023.11|1022.04|1019.64|0
1645087500000|2022-02-17 08:45:00|1023.02|1020.62|1020.2|1017.8|1024.32|1021.92|1014.9|1012.5|0
1645087800000|2022-02-17 08:50:00|1018.69|1016.29|1022.8|1020.4|1022.9|1020.5|1018.69|1016.29|0
1645088100000|2022-02-17 08:55:00|1022.58|1020.18|1022.47|1020.07|1023.34|1020.94|1021.17|1018.77|0
1645088400000|2022-02-17 09:00:00|1022.36|1019.96|1019.87|1017.47|1025.61|1023.21|1019.55|1017.15|0
1645088700000|2022-02-17 09:05:00|1020.3|1017.9|1020.39|1017.59|1023.01|1020.61|1019.65|1017.25|0
1645089000000|2022-02-17 09:10:00|1020.83|1018.03|1020.83|1018.03|1022.45|1019.65|1019.96|1017.16|0
1645089300000|2022-02-17 09:15:00|1023.23|1020.83|1025.83|1023.43|1025.83|1023.43|1023.01|1020.61|0
1645089600000|2022-02-17 09:20:00|1025.61|1023.21|1020.84|1018.44|1025.61|1023.21|1019.55|1017.15|0
1645089900000|2022-02-17 09:25:00|1020.83|1018.03|1020.71|1017.91|1022.34|1019.54|1019.74|1016.94|0
1645091700000|2022-02-17 09:55:00|1022.79|1015.59|1022.79|1015.59|1023.88|1016.68|1022.58|1015.38|0
1645092000000|2022-02-17 10:00:00|1022.68|1015.48|1023.87|1016.67|1024.96|1017.76|1021.49|1014.29|0
1645092300000|2022-02-17 10:05:00|1023.66|1016.46|1020.82|1018.42|1024.31|1018.42|1019.09|1015.04|0
1645092600000|2022-02-17 10:10:00|1020.92|1018.52|1023.85|1021.45|1023.85|1021.45|1020.82|1018.42|0
1645092900000|2022-02-17 10:15:00|1023.63|1021.23|1022.98|1020.58|1024.5|1022.1|1022.12|1019.72|0
1645093200000|2022-02-17 10:20:00|1022.77|1020.37|1022.65|1020.25|1024.17|1021.77|1022.33|1019.93|0
1645093500000|2022-02-17 10:25:00|1022.76|1020.36|1023.52|1021.12|1024.71|1022.31|1022.33|1019.93|0
1645093800000|2022-02-17 10:30:00|1023.63|1021.23|1024.49|1022.09|1025.36|1022.96|1022.98|1020.58|0
1645094100000|2022-02-17 10:35:00|1024.28|1021.88|1024.71|1022.31|1024.93|1022.53|1023.08|1020.68|0
1645094400000|2022-02-17 10:40:00|1024.93|1022.53|1025.79|1023.39|1026.01|1023.61|1023.84|1021.44|0
1645094700000|2022-02-17 10:45:00|1025.68|1023.28|1025.14|1022.74|1026.01|1023.61|1023.84|1021.44|0
1645095000000|2022-02-17 10:50:00|1025.03|1022.63|1026.98|1024.58|1027.52|1025.12|1025.03|1022.63|0
1645095300000|2022-02-17 10:55:00|1026.87|1024.47|1024.27|1021.87|1026.87|1024.47|1024.27|1021.87|0
1645095600000|2022-02-17 11:00:00|1024.37|1021.97|1022.97|1020.57|1025.13|1022.73|1021.88|1019.48|0
1645095900000|2022-02-17 11:05:00|1023.18|1020.78|1021.66|1019.26|1023.18|1020.78|1020.58|1018.18|0
1645096200000|2022-02-17 11:10:00|1021.77|1019.37|1022.42|1020.02|1022.96|1020.56|1020.8|1018.4|0
1645096500000|2022-02-17 11:15:00|1022.31|1019.91|1021.77|1019.37|1022.75|1020.35|1020.47|1018.07|0
1645096800000|2022-02-17 11:20:00|1021.98|1019.58|1021.33|1018.93|1023.06|1020.66|1021.11|1018.71|0
1645097100000|2022-02-17 11:25:00|1021.55|1019.15|1021.43|1019.03|1022.41|1020.01|1021.33|1018.93|0
1645097400000|2022-02-17 11:30:00|1021.54|1019.14|1020.03|1017.63|1022.19|1019.79|1019.81|1017.41|0
1645097700000|2022-02-17 11:35:00|1019.81|1017.41|1022.41|1020.01|1022.41|1020.01|1019.38|1016.98|0
1645098000000|2022-02-17 11:40:00|1022.51|1020.11|1024.09|1021.69|1024.52|1022.12|1021.86|1019.46|0
1645098300000|2022-02-17 11:45:00|1023.66|1021.26|1023.22|1020.82|1024.52|1022.12|1022.79|1020.39|0
1645098600000|2022-02-17 11:50:00|1023.01|1020.61|1021.7|1019.3|1023.01|1020.61|1021.38|1018.98|0
1645098900000|2022-02-17 11:55:00|1021.49|1019.09|1023.54|1021.14|1025.39|1022.99|1021.27|1018.87|0
1645099200000|2022-02-17 12:00:00|1024.3|1021.9|1028.52|1026.12|1030.59|1028.19|1024.3|1021.9|0
1645099500000|2022-02-17 12:05:00|1028.64|1026.24|1029.5|1027.1|1031.24|1028.84|1028.42|1026.02|0
1645099800000|2022-02-17 12:10:00|1029.72|1027.32|1028.95|1026.55|1030.04|1027.64|1027.77|1025.37|0
1645100100000|2022-02-17 12:15:00|1028.52|1026.12|1028.32|1025.92|1029.28|1026.88|1027.79|1025.39|0
1645100400000|2022-02-17 12:20:00|1028.22|1025.82|1028.18|1025.78|1029.09|1026.69|1026.77|1024.37|0
1645100700000|2022-02-17 12:25:00|1028.07|1025.67|1029.16|1026.76|1029.37|1026.97|1027.2|1024.8|0
1645101000000|2022-02-17 12:30:00|1029.37|1026.97|1029.81|1027.41|1030.24|1027.84|1027.85|1025.45|0
1645101300000|2022-02-17 12:35:00|1029.59|1027.19|1030.02|1027.62|1030.24|1027.84|1028.5|1026.1|0
1645101600000|2022-02-17 12:40:00|1030.13|1027.73|1032.08|1029.68|1033.28|1030.88|1029.37|1026.97|0
1645101900000|2022-02-17 12:45:00|1031.98|1029.58|1031.77|1029.37|1034.37|1031.97|1031.33|1028.93|0
1645102200000|2022-02-17 12:50:00|1031.99|1029.59|1031.98|1029.58|1032.86|1030.46|1031.33|1028.93|0
1645102500000|2022-02-17 12:55:00|1031.77|1029.37|1031.55|1029.15|1032.42|1030.02|1030.68|1028.28|0
1645102800000|2022-02-17 13:00:00|1031.87|1029.47|1032.2|1029.8|1036.55|1034.15|1031.76|1029.36|0
1645103100000|2022-02-17 13:05:00|1031.11|1028.71|1027.26|1024.86|1031.43|1029.03|1025.02|1022.62|0
1645103400000|2022-02-17 13:10:00|1027.48|1025.08|1023.67|1021.27|1028.13|1025.73|1022.7|1020.3|0
1645103700000|2022-02-17 13:15:00|1023.89|1021.49|1023.75|1021.35|1024.59|1022.19|1020.97|1018.57|0
1645104000000|2022-02-17 13:20:00|1023.64|1021.24|1025.37|1022.97|1025.59|1023.19|1022.99|1020.59|0
1645104300000|2022-02-17 13:25:00|1025.59|1023.19|1024.61|1022.21|1026.03|1023.63|1023.64|1021.24|0
1645104600000|2022-02-17 13:30:00|1024.72|1022.32|1025.8|1023.4|1027.11|1024.71|1024.29|1021.89|0
1645104900000|2022-02-17 13:35:00|1025.59|1023.19|1023.42|1021.02|1026.24|1023.84|1023.31|1020.91|0
1645105200000|2022-02-17 13:40:00|1022.98|1020.58|1014.76|1012.36|1023.63|1021.23|1012.16|1009.76|0
1645105500000|2022-02-17 13:45:00|1014.32|1011.92|1011.08|1008.68|1014.32|1011.92|1010.22|1007.82|0
1645105800000|2022-02-17 13:50:00|1010.86|1008.46|1012.36|1009.96|1014.43|1012.03|1010.25|1007.85|0
1645106100000|2022-02-17 13:55:00|1012.14|1009.74|1011.49|1009.09|1013.66|1011.26|1009.77|1007.37|0
1645106400000|2022-02-17 14:00:00|1011.28|1008.88|1017.85|1015.45|1019.37|1016.97|1011.28|1008.88|0
1645106700000|2022-02-17 14:05:00|1018.29|1015.89|1019.15|1016.75|1019.8|1017.4|1016.23|1013.83|0
1645107000000|2022-02-17 14:10:00|1019.37|1016.97|1020.88|1018.48|1024.99|1022.59|1019.15|1016.75|0
1645107300000|2022-02-17 14:15:00|1021.31|1018.91|1017.85|1015.45|1022.18|1019.78|1017.85|1015.45|0
1645107600000|2022-02-17 14:20:00|1017.63|1015.23|1018.5|1016.1|1020.01|1017.61|1016.12|1013.72|0
1645107900000|2022-02-17 14:25:00|1018.28|1015.88|1014.17|1011.77|1018.71|1016.31|1013.74|1011.34|0
1645108200000|2022-02-17 14:30:00|1016.87|1014.47|1013.52|1011.12|1017.63|1015.23|1008.4|1006|0
1645108500000|2022-02-17 14:35:00|1014.17|1011.77|1016.33|1013.93|1016.55|1014.15|1011.36|1008.96|0
1645108800000|2022-02-17 14:40:00|1016.98|1014.58|1012.22|1009.82|1018.49|1016.09|1008.34|1005.94|0
1645109100000|2022-02-17 14:45:00|1012.87|1010.47|1005.97|1003.57|1012.87|1010.47|1002.09|999.69|0
1645109400000|2022-02-17 14:50:00|1006.19|1003.79|993.39|990.99|1006.19|1003.79|993.18|990.78|0
1645109700000|2022-02-17 14:55:00|994.47|992.07|994.46|992.06|997.68|995.28|993.07|990.67|0
1645110000000|2022-02-17 15:00:00|994.25|991.85|996.39|993.99|998.11|995.71|990.61|988.21|0
1645110300000|2022-02-17 15:05:00|996.82|994.42|996.18|993.78|999.83|997.43|994.68|992.28|0
1645110600000|2022-02-17 15:10:00|996.39|993.99|1001.54|999.14|1001.76|999.36|995.75|993.35|0
1645110900000|2022-02-17 15:15:00|1001.11|998.71|995.1|992.7|1001.76|999.36|995.1|992.7|0
1645111200000|2022-02-17 15:20:00|994.46|992.06|991.67|989.27|995.1|992.7|988.88|986.48|0
1645111500000|2022-02-17 15:25:00|991.45|989.05|987.81|985.41|991.45|989.05|987.17|984.77|0
1645111800000|2022-02-17 15:30:00|987.38|984.98|989.12|986.72|992.74|990.34|986.31|983.91|0
1645112100000|2022-02-17 15:35:00|988.48|986.08|991.47|989.07|991.58|989.18|986.12|983.72|0
1645112400000|2022-02-17 15:40:00|991.16|988.76|991.37|988.97|992.23|989.83|988.8|986.4|0
1645112700000|2022-02-17 15:45:00|990.72|988.32|988.79|986.39|995.23|992.83|986.22|983.82|0
1645113000000|2022-02-17 15:50:00|989.86|987.46|990.08|987.68|990.72|988.32|985.79|983.39|0
1645113300000|2022-02-17 15:55:00|989.86|987.46|993.09|990.69|994.58|992.18|989.86|987.46|0
1645113600000|2022-02-17 16:00:00|992.66|990.26|991.31|988.91|994.59|992.19|990.72|988.32|0
1645113900000|2022-02-17 16:05:00|991.74|989.34|992.22|989.82|996.68|994.28|991.74|989.34|0
1645114200000|2022-02-17 16:10:00|992.33|989.93|997.6|995.2|998.89|996.49|992.33|989.93|0
1645114500000|2022-02-17 16:15:00|997.17|994.77|998.67|996.27|1000.83|998.43|995.88|993.48|0
1645114800000|2022-02-17 16:20:00|998.46|996.06|995.01|992.61|999.32|996.92|995.01|992.61|0
1645115100000|2022-02-17 16:25:00|994.8|992.4|997.59|995.19|999.53|997.13|994.8|992.4|0
1645115400000|2022-02-17 16:30:00|997.7|995.3|996.08|993.68|998.34|995.94|995.22|992.82|0
1645115700000|2022-02-17 16:35:00|997.16|994.76|994.15|991.75|998.02|995.62|993.5|991.1|0
1645116000000|2022-02-17 16:40:00|994.36|991.96|995.65|993.25|996.94|994.54|993.93|991.53|0
1645116300000|2022-02-17 16:45:00|995.22|992.82|1003.19|1000.79|1003.19|1000.79|994.57|992.17|0
1645116600000|2022-02-17 16:50:00|1002.76|1000.36|998.44|996.04|1002.76|1000.36|998.44|996.04|0
1645116900000|2022-02-17 16:55:00|998.88|996.48|995.86|993.46|999.74|997.34|995.21|992.81|0
1645117200000|2022-02-17 17:00:00|995.64|993.24|997.9|995.5|998.23|995.83|993.06|990.66|0
1645117500000|2022-02-17 17:05:00|998.23|995.83|994.13|991.73|999.52|997.12|993.38|990.98|0
1645117800000|2022-02-17 17:10:00|994.56|992.16|994.78|992.38|995.21|992.81|991.55|989.15|0
1645118100000|2022-02-17 17:15:00|994.56|992.16|995.42|993.02|996.07|993.67|994.13|991.73|0
1645118400000|2022-02-17 17:20:00|995.64|993.24|997.57|995.17|998.65|996.25|994.99|992.59|0
1645118700000|2022-02-17 17:25:00|997.46|995.06|997.35|994.95|998.86|996.46|996.92|994.52|0
1645119000000|2022-02-17 17:30:00|997.14|994.74|998.64|996.24|1001.01|998.61|996.06|993.66|0
1645119300000|2022-02-17 17:35:00|998.86|996.46|997.45|995.05|999.29|996.89|997.14|994.74|0
1645119600000|2022-02-17 17:40:00|997.24|994.84|997.35|994.95|997.56|995.16|995.2|992.8|0
1645119900000|2022-02-17 17:45:00|997.56|995.16|993.47|991.07|997.56|995.16|991.75|989.35|0
1645120200000|2022-02-17 17:50:00|993.9|991.5|994.98|992.58|995.84|993.44|992.83|990.43|0
1645120500000|2022-02-17 17:55:00|994.76|992.36|994.98|992.58|995.73|993.33|993.69|991.29|0
1645120800000|2022-02-17 18:00:00|994.76|992.36|992.71|990.31|996.05|993.65|992.71|990.31|0
1645121100000|2022-02-17 18:05:00|993.04|990.64|992.61|990.21|994.54|992.14|991.75|989.35|0
1645121400000|2022-02-17 18:10:00|992.82|990.42|991.14|988.74|992.82|990.42|989.17|986.77|0
1645121700000|2022-02-17 18:15:00|990.92|988.52|990.7|988.3|993.28|990.88|989.84|987.44|0
1645122000000|2022-02-17 18:20:00|990.49|988.09|989.2|986.8|991.56|989.16|988.12|985.72|0
1645122300000|2022-02-17 18:25:00|989.41|987.01|989.41|987.01|989.73|987.33|987.05|984.65|0
1645122600000|2022-02-17 18:30:00|989.2|986.8|990.91|988.51|992.63|990.23|988.55|986.15|0
1645122900000|2022-02-17 18:35:00|990.7|988.3|988.33|985.93|991.99|989.59|988.12|985.72|0
1645123200000|2022-02-17 18:40:00|988.12|985.72|987.01|984.61|988.12|985.72|985.72|983.32|0
1645123500000|2022-02-17 18:45:00|986.79|984.39|985.5|983.1|987.01|984.61|984.86|982.46|0
1645123800000|2022-02-17 18:50:00|985.29|982.89|987.86|985.46|988.08|985.68|985.07|982.67|0
1645124100000|2022-02-17 18:55:00|987.65|985.25|987.86|985.46|988.5|986.1|986.79|984.39|0
1645124400000|2022-02-17 19:00:00|987.64|985.24|985.28|982.88|987.64|985.24|984.21|981.81|0
1645124700000|2022-02-17 19:05:00|985.5|983.1|981.63|979.23|985.5|983.1|980.99|978.59|0
1645125000000|2022-02-17 19:10:00|981.42|979.02|983.13|980.73|983.35|980.95|979.92|977.52|0
1645125300000|2022-02-17 19:15:00|983.35|980.95|983.13|980.73|984.85|982.45|981.85|979.45|0
1645125600000|2022-02-17 19:20:00|982.7|980.3|977.56|975.16|983.35|980.95|977.34|974.94|0
1645125900000|2022-02-17 19:25:00|977.34|974.94|977.99|975.59|978.63|976.23|976.7|974.3|0
1645126200000|2022-02-17 19:30:00|977.77|975.37|975.52|973.12|978.84|976.44|973.92|971.52|0
1645126500000|2022-02-17 19:35:00|975.63|973.23|973.49|971.09|976.06|973.66|973.49|971.09|0
1645126800000|2022-02-17 19:40:00|973.7|971.3|971.06|968.66|975.63|973.23|970.85|968.45|0
1645127100000|2022-02-17 19:45:00|971.27|968.87|976.54|974.14|977.61|975.21|970.63|968.23|0
1645127400000|2022-02-17 19:50:00|976.33|973.93|973.97|971.57|976.33|973.93|972.26|969.86|0
1645127700000|2022-02-17 19:55:00|973.76|971.36|971.62|969.22|975.68|973.28|971.41|969.01|0
1645128000000|2022-02-17 20:00:00|971.84|969.44|969.27|966.87|973.76|971.36|968.85|966.45|0
1645128300000|2022-02-17 20:05:00|969.7|967.3|964.79|962.39|969.91|967.51|964.79|962.39|0
1645128600000|2022-02-17 20:10:00|965.01|962.61|962.45|960.05|966.28|963.88|961.39|958.99|0
1645128900000|2022-02-17 20:15:00|962.24|959.84|966.54|964.14|966.75|964.35|959.68|957.28|0
1645129200000|2022-02-17 20:20:00|966.33|963.93|967.6|965.2|969.95|967.55|966.33|963.93|0
1645129500000|2022-02-17 20:25:00|968.03|965.63|967.39|964.99|969.95|967.55|965.69|963.29|0
1645129800000|2022-02-17 20:30:00|967.07|964.67|963.85|961.45|971.65|969.25|962.36|959.96|0
1645130100000|2022-02-17 20:35:00|964.06|961.66|971.94|969.54|973.22|970.82|964.06|961.66|0
1645130400000|2022-02-17 20:40:00|971.73|969.33|969.81|967.41|971.73|969.33|968.21|965.81|0
1645130700000|2022-02-17 20:45:00|970.02|967.62|967.89|965.49|974.07|971.67|967.89|965.49|0
1645131000000|2022-02-17 20:50:00|964.69|962.29|962.78|960.38|966.61|964.21|956.62|954.22|0
1645131300000|2022-02-17 20:55:00|961.93|959.53|961.71|959.31|966.61|964.21|960.44|958.04|0
1645131600000|2022-02-17 21:00:00|962.35|959.95|965.75|963.35|965.75|963.35|959.37|956.97|0
1645131900000|2022-02-17 21:05:00|965.54|963.14|958.52|956.12|965.75|963.35|956.82|954.42|0
1645132200000|2022-02-17 21:10:00|959.16|956.76|961.92|959.52|962.13|959.73|955.97|953.57|0
1645132500000|2022-02-17 21:15:00|962.33|959.53|958.61|955.81|962.33|959.53|958.08|955.28|0
1645132800000|2022-02-17 21:20:00|958.72|955.92|961.26|958.46|961.69|958.89|958.29|955.49|0
1645133100000|2022-02-17 21:25:00|961.05|958.25|960.62|957.82|961.48|958.68|960.41|957.61|0
1645133400000|2022-02-17 21:30:00|960.73|957.93|963.17|960.37|963.39|960.59|960.41|957.61|0
1645133700000|2022-02-17 21:35:00|962.96|960.16|962.96|960.16|963.81|961.01|962.75|959.95|0
1645134000000|2022-02-17 21:40:00|963.17|960.37|962.53|959.73|963.91|961.11|961.89|959.09|0
1645134300000|2022-02-17 21:45:00|962.74|959.94|963.17|960.37|964.23|961.43|962.63|959.83|0
1645134600000|2022-02-17 21:50:00|963.38|960.58|962.84|960.04|963.59|960.79|962.74|959.94|0
1645134900000|2022-02-17 21:55:00|963.17|960.37|962.2|959.4|963.38|960.58|962.1|959.3|0
1645135200000|2022-02-17 22:00:00|962.33|959.53|961.84|959.04|962.78|959.98|961.84|959.04|0
1645135500000|2022-02-17 22:05:00|961.72|958.92|962.16|959.36|962.31|959.51|961.54|958.74|0
1645135800000|2022-02-17 22:10:00|962.12|959.32|961.87|959.07|962.12|959.32|961.53|958.73|0
1645136100000|2022-02-17 22:15:00|961.9|959.1|961.68|958.88|962.15|959.35|961.68|958.88|0
1645136400000|2022-02-17 22:20:00|961.65|958.85|961.62|958.82|961.71|958.91|961.62|958.82|0
1645136700000|2022-02-17 22:25:00|961.65|958.85|961.77|958.97|961.77|958.97|961.43|958.63|0
1645137000000|2022-02-17 22:30:00|961.65|958.85|961.34|958.54|961.77|958.97|961.24|958.44|0
1645137300000|2022-02-17 22:35:00|961.3|958.5|961.34|958.54|961.34|958.54|961.18|958.38|0
1645137600000|2022-02-17 22:40:00|961.3|958.5|961.49|958.69|961.49|958.69|961.09|958.29|0
1645137900000|2022-02-17 22:45:00|961.33|958.53|961.77|958.97|961.79|958.99|961.3|958.5|0
1645138200000|2022-02-17 22:50:00|961.79|958.99|961.79|958.99|961.79|958.99|961.7|958.9|0
1645138500000|2022-02-17 22:55:00|961.76|958.96|962.01|959.21|962.01|959.21|961.45|958.65|0
1645138800000|2022-02-17 23:00:00|961.75|958.95|958.25|955.45|962.18|959.38|958.04|955.24|0
1645139100000|2022-02-17 23:05:00|958.04|955.24|958.99|956.19|959.1|956.3|957.19|954.39|0
1645139400000|2022-02-17 23:10:00|958.88|956.08|960.16|957.36|960.58|957.78|958.88|956.08|0
1645139700000|2022-02-17 23:15:00|959.73|956.93|962.92|960.12|963.34|960.54|958.98|956.18|0
1645140000000|2022-02-17 23:20:00|963.02|960.22|964.41|961.61|965.05|962.25|962.6|959.8|0
1645140300000|2022-02-17 23:25:00|964.19|961.39|965.04|962.24|965.47|962.67|963.98|961.18|0
1645140600000|2022-02-17 23:30:00|964.83|962.03|966.96|964.16|967.17|964.37|964.83|962.03|0
1645140900000|2022-02-17 23:35:00|967.17|964.37|965.35|962.55|967.17|964.37|965.25|962.45|0
1645141200000|2022-02-17 23:40:00|965.46|962.66|965.46|962.66|966.74|963.94|964.83|962.03|0
1645141500000|2022-02-17 23:45:00|965.68|962.88|966.74|963.94|967.16|964.36|965.25|962.45|0
1645141800000|2022-02-17 23:50:00|966.84|964.04|965.46|962.66|967.27|964.47|965.46|962.66|0
1645142100000|2022-02-17 23:55:00|965.56|962.76|965.67|962.87|967.16|964.36|965.46|962.66|0
1645142400000|2022-02-18 00:00:00|965.46|962.66|967.37|964.57|968.01|965.21|965.24|962.44|0
1645142700000|2022-02-18 00:05:00|966.95|964.15|966.73|963.93|967.16|964.36|965.88|963.08|0
1645143000000|2022-02-18 00:10:00|966.3|963.5|966.09|963.29|967.47|964.67|965.03|962.23|0
1645143300000|2022-02-18 00:15:00|966.52|963.72|964.6|961.8|966.52|963.72|962.47|959.67|0
1645143600000|2022-02-18 00:20:00|964.38|961.58|962.04|959.24|964.38|961.58|961.19|958.39|0
1645143900000|2022-02-18 00:25:00|961.62|958.82|963.1|960.3|963.74|960.94|961.4|958.6|0
1645144200000|2022-02-18 00:30:00|962.99|960.19|962.68|959.88|963.95|961.15|961.61|958.81|0
1645144500000|2022-02-18 00:35:00|962.46|959.66|962.25|959.45|962.67|959.87|960.34|957.54|0
1645144800000|2022-02-18 00:40:00|961.82|959.02|961.18|958.38|962.46|959.66|960.97|958.17|0
1645145100000|2022-02-18 00:45:00|960.97|958.17|959.06|956.26|962.03|959.23|958.63|955.83|0
1645145400000|2022-02-18 00:50:00|958.84|956.04|962.24|959.44|962.24|959.44|957.14|954.34|0
1645145700000|2022-02-18 00:55:00|961.82|959.02|963.3|960.5|963.94|961.14|961.82|959.02|0
1645146000000|2022-02-18 01:00:00|963.73|960.93|965.11|962.31|965.43|962.63|963.3|960.5|0
1645146300000|2022-02-18 01:05:00|965|962.2|963.51|960.71|965.43|962.63|963.51|960.71|0
1645146600000|2022-02-18 01:10:00|963.73|960.93|962.87|960.07|963.73|960.93|961.81|959.01|0
1645146900000|2022-02-18 01:15:00|962.66|959.86|962.66|959.86|963.94|961.14|961.81|959.01|0
1645147200000|2022-02-18 01:20:00|962.55|959.75|963.18|960.38|963.3|960.5|962.02|959.22|0
1645147500000|2022-02-18 01:25:00|963.08|960.28|961.59|958.79|963.61|960.81|960.1|957.3|0
1645147800000|2022-02-18 01:30:00|961.17|958.37|976.29|973.49|978|975.2|959.89|957.09|0
1645148100000|2022-02-18 01:35:00|976.72|973.92|979.55|976.75|979.55|976.75|975.06|972.26|0
1645148400000|2022-02-18 01:40:00|979.76|976.96|980.29|977.49|981.26|978.46|979.33|976.53|0
1645148700000|2022-02-18 01:45:00|980.5|977.7|980.4|977.6|980.83|978.03|976.98|974.18|0
1645149000000|2022-02-18 01:50:00|980.18|977.38|984.89|982.09|987.03|984.23|979.54|976.74|0
1645149300000|2022-02-18 01:55:00|985.64|982.84|984.03|981.23|986.6|983.8|983.39|980.59|0
1645149600000|2022-02-18 02:00:00|984.46|981.66|984.89|982.09|985.96|983.16|983.39|980.59|0
1645149900000|2022-02-18 02:05:00|985.1|982.3|982.1|979.3|985.53|982.73|982.1|979.3|0
1645150200000|2022-02-18 02:10:00|982.32|979.52|983.6|980.8|984.24|981.44|982.1|979.3|0
1645150500000|2022-02-18 02:15:00|983.81|981.01|985.74|982.94|986.17|983.37|983.17|980.37|0
1645150800000|2022-02-18 02:20:00|985.95|983.15|984.88|982.08|986.38|983.58|984.45|981.65|0
1645151100000|2022-02-18 02:25:00|985.09|982.29|982.41|979.61|985.52|982.72|982.09|979.29|0
1645151400000|2022-02-18 02:30:00|982.31|979.51|982.95|980.15|983.8|981|982.31|979.51|0
1645151700000|2022-02-18 02:35:00|983.05|980.25|980.81|978.01|983.05|980.25|980.81|978.01|0
1645152000000|2022-02-18 02:40:00|980.59|977.79|981.66|978.86|981.87|979.07|979.31|976.51|0
1645152300000|2022-02-18 02:45:00|981.55|978.75|980.16|977.36|982.09|979.29|980.16|977.36|0
1645152600000|2022-02-18 02:50:00|980.8|978|982.08|979.28|982.3|979.5|980.16|977.36|0
1645152900000|2022-02-18 02:55:00|982.3|979.5|982.94|980.14|983.37|980.57|981.44|978.64|0
1645153200000|2022-02-18 03:00:00|983.15|980.35|981.87|979.07|983.15|980.35|981.22|978.42|0
1645153500000|2022-02-18 03:05:00|981.65|978.85|982.93|980.13|982.93|980.13|980.79|977.99|0
1645153800000|2022-02-18 03:10:00|982.72|979.92|985.07|982.27|985.07|982.27|982.29|979.49|0
1645154100000|2022-02-18 03:15:00|985.5|982.7|985.29|982.49|985.93|983.13|984.43|981.63|0
1645154400000|2022-02-18 03:20:00|985.07|982.27|984.64|981.84|985.5|982.7|984|981.2|0
1645154700000|2022-02-18 03:25:00|984.74|981.94|988.28|985.48|988.28|985.48|984.64|981.84|0
1645155000000|2022-02-18 03:30:00|988.07|985.27|986.57|983.77|988.28|985.48|986.57|983.77|0
1645155300000|2022-02-18 03:35:00|986.45|983.65|985.92|983.12|987.64|984.84|985.92|983.12|0
1645155600000|2022-02-18 03:40:00|985.81|983.01|986.88|984.08|987.21|984.41|985.49|982.69|0
1645155900000|2022-02-18 03:45:00|986.99|984.19|989.66|986.86|989.99|987.19|986.13|983.33|0
1645156200000|2022-02-18 03:50:00|989.56|986.76|988.06|985.26|989.78|986.98|987.42|984.62|0
1645156500000|2022-02-18 03:55:00|988.16|985.36|986.98|984.18|988.16|985.36|986.45|983.65|0
1645156800000|2022-02-18 04:00:00|986.77|983.97|989.34|986.54|990.3|987.5|986.77|983.97|0
1645157100000|2022-02-18 04:05:00|989.56|986.76|989.98|987.18|990.2|987.4|988.91|986.11|0
1645157400000|2022-02-18 04:10:00|990.09|987.29|989.55|986.75|990.41|987.61|988.69|985.89|0
1645157700000|2022-02-18 04:15:00|989.44|986.64|988.69|985.89|989.44|986.64|988.05|985.25|0
1645158000000|2022-02-18 04:20:00|988.58|985.78|990.19|987.39|990.19|987.39|988.05|985.25|0
1645158300000|2022-02-18 04:25:00|990.62|987.82|990.94|988.14|993.2|990.4|990.62|987.82|0
1645158600000|2022-02-18 04:30:00|990.72|987.92|989.97|987.17|990.83|988.03|989.54|986.74|0
1645158900000|2022-02-18 04:35:00|990.19|987.39|989.11|986.31|990.62|987.82|989.11|986.31|0
1645159200000|2022-02-18 04:40:00|989.33|986.53|989.33|986.53|989.65|986.85|988.68|985.88|0
1645159500000|2022-02-18 04:45:00|989.11|986.31|988.68|985.88|989.54|986.74|988.04|985.24|0
1645159800000|2022-02-18 04:50:00|988.47|985.67|988.68|985.88|989.11|986.31|988.46|985.66|0
1645160100000|2022-02-18 04:55:00|988.35|985.55|987.39|984.59|988.68|985.88|986.96|984.16|0
1645160400000|2022-02-18 05:00:00|987.18|984.38|988.67|985.87|988.89|986.09|986.96|984.16|0
1645160700000|2022-02-18 05:05:00|988.89|986.09|987.27|984.47|988.89|986.09|986.96|984.16|0
1645161000000|2022-02-18 05:10:00|987.17|984.37|987.17|984.37|988.13|985.33|986.74|983.94|0
1645161300000|2022-02-18 05:15:00|986.95|984.15|988.02|985.22|988.45|985.65|986.74|983.94|0
1645161600000|2022-02-18 05:20:00|988.24|985.44|984.59|981.79|988.24|985.44|984.38|981.58|0
1645161900000|2022-02-18 05:25:00|984.48|981.68|984.59|981.79|985.45|982.65|984.38|981.58|0
1645162200000|2022-02-18 05:30:00|984.8|982|985.23|982.43|985.98|983.18|984.8|982|0
1645162500000|2022-02-18 05:35:00|985.02|982.22|986.19|983.39|987.16|984.36|985.02|982.22|0
1645162800000|2022-02-18 05:40:00|986.3|983.5|985.23|982.43|986.3|983.5|984.8|982|0
1645163100000|2022-02-18 05:45:00|985.44|982.64|985.97|983.17|986.09|983.29|985.44|982.64|0
1645163400000|2022-02-18 05:50:00|985.87|983.07|984.8|982|986.08|983.28|984.58|981.78|0
1645163700000|2022-02-18 05:55:00|984.79|981.99|983.08|980.28|985.22|982.42|982.22|979.42|0
1645164000000|2022-02-18 06:00:00|982.86|980.06|979.75|976.95|982.86|980.06|978.36|975.56|0
1645164300000|2022-02-18 06:05:00|979.64|976.84|980.28|977.48|980.93|978.13|978.57|975.77|0
1645164600000|2022-02-18 06:10:00|980.17|977.37|979.74|976.94|981.03|978.23|979.21|976.41|0
1645164900000|2022-02-18 06:15:00|979.64|976.84|982.74|979.94|982.85|980.05|978.78|975.98|0
1645165200000|2022-02-18 06:20:00|982.53|979.73|983.5|980.7|983.5|980.7|981.67|978.87|0
1645165500000|2022-02-18 06:25:00|983.28|980.48|982.85|980.05|983.38|980.58|982.21|979.41|0
1645165800000|2022-02-18 06:30:00|982.42|979.62|981.56|978.76|983.71|980.91|981.56|978.76|0
1645166100000|2022-02-18 06:35:00|981.45|978.65|981.99|979.19|983.28|980.48|981.23|978.43|0
1645166400000|2022-02-18 06:40:00|982.09|979.29|982.52|979.72|983.27|980.47|981.56|978.76|0
1645166700000|2022-02-18 06:45:00|982.2|979.4|981.56|978.76|982.73|979.93|981.13|978.33|0
1645167000000|2022-02-18 06:50:00|981.34|978.54|980.7|977.9|981.34|978.54|979.94|977.14|0
1645167300000|2022-02-18 06:55:00|980.48|977.68|978.77|975.97|980.48|977.68|978.55|975.75|0
1645167600000|2022-02-18 07:00:00|978.98|976.18|980.69|977.89|981.34|978.54|977.8|975|0
1645167900000|2022-02-18 07:05:00|980.91|978.11|981.76|978.96|982.62|979.82|979.83|977.03|0
1645168200000|2022-02-18 07:10:00|981.87|979.07|981.65|978.85|982.19|979.39|979.19|976.39|0
1645168500000|2022-02-18 07:15:00|981.55|978.75|982.35|979.55|983.96|981.16|980.21|977.41|0
1645168800000|2022-02-18 07:20:00|982.46|979.66|980.1|977.3|982.89|980.09|980.1|977.3|0
1645169100000|2022-02-18 07:25:00|979.89|977.09|980.53|977.73|980.96|978.16|979.46|976.66|0
1645169400000|2022-02-18 07:30:00|980.31|977.51|979.45|976.65|981.6|978.8|979.03|976.23|0
1645169700000|2022-02-18 07:35:00|979.67|976.87|979.77|976.97|980.52|977.72|978.49|975.69|0
1645170000000|2022-02-18 07:40:00|979.88|977.08|981.81|979.01|982.23|979.43|979.67|976.87|0
1645170300000|2022-02-18 07:45:00|982.02|979.22|980.95|978.15|982.66|979.86|980.95|978.15|0
1645170600000|2022-02-18 07:50:00|980.73|977.93|980.09|977.29|981.37|978.57|979.98|977.18|0
1645170900000|2022-02-18 07:55:00|980.3|977.5|980.94|978.14|981.37|978.57|978.59|975.79|0
1645171200000|2022-02-18 08:00:00|981.16|978.36|983.71|980.91|986.3|983.5|981.16|978.36|0
1645171500000|2022-02-18 08:05:00|983.19|980.79|983.94|981.54|984.16|981.76|980.09|977.69|0
1645171800000|2022-02-18 08:10:00|984.15|981.75|985.11|982.71|985.87|983.47|982.65|980.25|0
1645172100000|2022-02-18 08:15:00|984.9|982.5|982.75|980.35|985.11|982.71|982.22|979.82|0
1645172400000|2022-02-18 08:20:00|982.87|980.47|982.65|980.25|985.43|983.03|982.22|979.82|0
1645172700000|2022-02-18 08:25:00|982.01|979.61|984.25|981.85|984.68|982.28|981.79|979.39|0
1645173000000|2022-02-18 08:30:00|984.36|981.96|983.6|981.2|985|982.6|981.58|979.18|0
1645173300000|2022-02-18 08:35:00|983.72|981.32|987.14|984.74|987.57|985.17|982.43|980.03|0
1645173600000|2022-02-18 08:40:00|986.93|984.53|988.21|985.81|989.71|987.31|986.93|984.53|0
1645173900000|2022-02-18 08:45:00|988.42|986.02|985.21|982.81|989.07|986.67|984.99|982.59|0
1645174200000|2022-02-18 08:50:00|984.99|982.59|984.35|981.95|985.21|982.81|983.28|980.88|0
1645174500000|2022-02-18 08:55:00|984.24|981.84|982.95|980.55|984.99|982.59|981.78|979.38|0
1645174800000|2022-02-18 09:00:00|983.06|980.66|982.63|980.23|984.13|981.73|980.5|978.1|0
1645175100000|2022-02-18 09:05:00|982.52|980.12|980.92|978.52|984.35|981.95|980.92|978.52|0
1645175400000|2022-02-18 09:10:00|981.02|978.62|976.86|974.46|981.02|978.62|974.72|972.32|0
1645175700000|2022-02-18 09:15:00|977.28|974.88|977.81|975.41|978.14|975.74|976|973.6|0
1645176000000|2022-02-18 09:20:00|977.71|975.31|978.13|975.73|978.24|975.84|976.64|974.24|0
1645176300000|2022-02-18 09:25:00|978.35|975.95|979.41|977.01|980.7|978.3|978.13|975.73|0
1645176600000|2022-02-18 09:30:00|979.3|976.9|980.58|978.18|980.7|978.3|978.99|976.59|0
1645176900000|2022-02-18 09:35:00|980.7|978.3|978.1|975.7|980.7|978.3|977.45|975.05|0
1645177200000|2022-02-18 09:40:00|977.89|975.49|979.17|976.77|979.81|977.41|977.89|975.49|0
1645177500000|2022-02-18 09:45:00|978.95|976.55|977.67|975.27|979.17|976.77|976.39|973.99|0
1645177800000|2022-02-18 09:50:00|977.88|975.48|979.17|976.77|979.17|976.77|977.24|974.84|0
1645178100000|2022-02-18 09:55:00|979.38|976.98|981.73|979.33|982.38|979.98|979.16|976.76|0
1645178400000|2022-02-18 10:00:00|981.84|979.44|981.19|978.79|982.59|980.19|980.76|978.36|0
1645178700000|2022-02-18 10:05:00|981.3|978.9|979.16|976.76|981.52|979.12|978.09|975.69|0
1645179000000|2022-02-18 10:10:00|978.95|976.55|979.16|976.76|979.16|976.76|976.8|974.4|0
1645179300000|2022-02-18 10:15:00|978.94|976.54|980.23|977.83|981.08|978.68|978.73|976.33|0
1645179600000|2022-02-18 10:20:00|980.65|978.25|980.22|977.82|981.3|978.9|980.22|977.82|0
1645179900000|2022-02-18 10:25:00|980.44|978.04|980.65|978.25|981.72|979.32|980.22|977.82|0
1645180200000|2022-02-18 10:30:00|980.86|978.46|980.01|977.61|980.86|978.46|979.15|976.75|0
1645180500000|2022-02-18 10:35:00|979.79|977.39|981.5|979.1|981.72|979.32|978.72|976.32|0
1645180800000|2022-02-18 10:40:00|981.29|978.89|980.64|978.24|981.29|978.89|980.22|977.82|0
1645181100000|2022-02-18 10:45:00|980.75|978.35|981.07|978.67|981.5|979.1|980|977.6|0
1645181400000|2022-02-18 10:50:00|980.43|978.03|979.57|977.17|980.43|978.03|977.86|975.46|0
1645181700000|2022-02-18 10:55:00|979.36|976.96|978.28|975.88|980.64|978.24|977.64|975.24|0
1645182000000|2022-02-18 11:00:00|978.17|975.77|977.64|975.24|978.71|976.31|976.78|974.38|0
1645182300000|2022-02-18 11:05:00|977.53|975.13|979.45|977.05|979.78|977.38|977.31|974.91|0
1645182600000|2022-02-18 11:10:00|979.56|977.16|978.71|976.31|979.99|977.59|976.78|974.38|0
1645182900000|2022-02-18 11:15:00|978.81|976.41|981.27|978.87|982.13|979.73|978.81|976.41|0
1645183200000|2022-02-18 11:20:00|981.06|978.66|980.41|978.01|981.7|979.3|979.77|977.37|0
1645183500000|2022-02-18 11:25:00|980.2|977.8|979.98|977.58|980.41|978.01|979.77|977.37|0
1645183800000|2022-02-18 11:30:00|979.77|977.37|978.91|976.51|980.41|978.01|978.7|976.3|0
1645184100000|2022-02-18 11:35:00|978.7|976.3|979.55|977.15|980.2|977.8|978.27|975.87|0
1645184400000|2022-02-18 11:40:00|979.65|977.25|976.55|974.15|980.19|977.79|976.55|974.15|0
1645184700000|2022-02-18 11:45:00|975.7|973.3|972.92|970.52|976.98|974.58|972.92|970.52|0
1645185000000|2022-02-18 11:50:00|972.49|970.09|973.56|971.16|974.63|972.23|971.63|969.23|0
1645185300000|2022-02-18 11:55:00|973.34|970.94|975.69|973.29|975.69|973.29|971.85|969.45|0
1645185600000|2022-02-18 12:00:00|975.91|973.51|977.61|975.21|977.83|975.43|974.62|972.22|0
1645185900000|2022-02-18 12:05:00|977.83|975.43|978.9|976.5|980.4|978|977.4|975|0
1645186200000|2022-02-18 12:10:00|978.68|976.28|978.89|976.49|979.54|977.14|978.47|976.07|0
1645186500000|2022-02-18 12:15:00|979.11|976.71|979.32|976.92|979.32|976.92|978.25|975.85|0
1645186800000|2022-02-18 12:20:00|979.11|976.71|979.53|977.13|979.96|977.56|977.39|974.99|0
1645187100000|2022-02-18 12:25:00|979.75|977.35|978.25|975.85|979.96|977.56|978.25|975.85|0
1645187400000|2022-02-18 12:30:00|978.46|976.06|979.74|977.34|979.74|977.34|978.24|975.84|0
1645187700000|2022-02-18 12:35:00|979.96|977.56|979.53|977.13|980.6|978.2|979.53|977.13|0
1645188000000|2022-02-18 12:40:00|979.31|976.91|980.38|977.98|980.59|978.19|979.31|976.91|0
1645188300000|2022-02-18 12:45:00|980.59|978.19|980.38|977.98|981.02|978.62|979.09|976.69|0
1645188600000|2022-02-18 12:50:00|980.16|977.76|978.24|975.84|980.81|978.41|978.24|975.84|0
1645188900000|2022-02-18 12:55:00|978.02|975.62|980.16|977.76|980.16|977.76|978.02|975.62|0
1645189200000|2022-02-18 13:00:00|979.95|977.55|980.37|977.97|981.02|978.62|978.66|976.26|0
1645189500000|2022-02-18 13:05:00|980.8|978.4|974.81|972.41|982.08|979.68|974.17|971.77|0
1645189800000|2022-02-18 13:10:00|973.84|971.44|969.46|967.06|973.84|971.44|967.76|965.36|0
1645190100000|2022-02-18 13:15:00|968.82|966.42|971.95|969.55|971.95|969.55|967.76|965.36|0
1645190400000|2022-02-18 13:20:00|972.16|969.76|964.98|962.58|972.16|969.76|964.22|961.82|0
1645190700000|2022-02-18 13:25:00|965.2|962.8|959.13|956.73|966.05|963.65|957.55|955.15|0
1645191000000|2022-02-18 13:30:00|959.46|957.06|956.51|953.63|959.46|957.06|950.15|947.27|0
1645191300000|2022-02-18 13:35:00|956.72|953.84|963.13|960.73|963.34|960.94|954.81|951.93|0
1645191600000|2022-02-18 13:40:00|962.91|960.51|961.64|959.24|962.91|960.51|960.58|958.18|0
1645191900000|2022-02-18 13:45:00|961.74|959.34|960.79|958.39|961.74|959.34|958.45|956.05|0
1645192200000|2022-02-18 13:50:00|960.68|958.28|963.55|961.15|965.25|962.85|959.61|957.21|0
1645192500000|2022-02-18 13:55:00|963.33|960.93|962.56|960.16|964.4|962|962.27|959.87|0
1645192800000|2022-02-18 14:00:00|962.77|960.37|964.69|962.29|966.18|963.78|960.65|958.25|0
1645193100000|2022-02-18 14:05:00|964.47|962.07|961.92|959.52|964.9|962.5|961.92|959.52|0
1645193400000|2022-02-18 14:10:00|960.64|958.24|956.82|954.42|961.28|958.88|956.82|954.42|0
1645193700000|2022-02-18 14:15:00|957.03|954.63|956.39|953.99|959.58|957.18|955.97|953.57|0
1645194000000|2022-02-18 14:20:00|956.6|954.2|957.66|955.26|957.87|955.47|954.69|952.29|0
1645194300000|2022-02-18 14:25:00|958.51|956.11|964.25|961.85|964.35|961.95|957.13|954.73|0
1645194600000|2022-02-18 14:30:00|962.97|960.57|959.14|956.74|967.23|964.83|959.14|956.74|0
1645194900000|2022-02-18 14:35:00|958.72|956.32|961.69|959.29|966.38|963.98|954.68|952.28|0
1645195200000|2022-02-18 14:40:00|962.12|959.72|952.98|950.58|962.12|959.72|951.93|949.53|0
1645195500000|2022-02-18 14:45:00|952.56|950.16|960.84|958.44|960.84|958.44|951.08|948.68|0
1645195800000|2022-02-18 14:50:00|961.26|958.86|972.12|969.72|972.34|969.94|961.26|958.86|0
1645196100000|2022-02-18 14:55:00|972.34|969.94|972.01|969.61|974.15|971.75|969.99|967.59|0
1645196400000|2022-02-18 15:00:00|971.58|969.18|968.07|965.67|972.76|970.36|965.94|963.54|0
1645196700000|2022-02-18 15:05:00|968.71|966.31|966.46|964.06|971.05|968.65|965.3|962.9|0
1645197000000|2022-02-18 15:10:00|965.72|963.32|966.15|963.75|970.2|967.8|961.25|958.85|0
1645197300000|2022-02-18 15:15:00|965.93|963.53|966.15|963.75|973.82|971.42|963.17|960.77|0
1645197600000|2022-02-18 15:20:00|965.93|963.53|960.19|957.79|967|964.6|958.91|956.51|0
1645197900000|2022-02-18 15:25:00|960.4|958|960.14|957.74|963.62|961.22|958.49|956.09|0
1645198200000|2022-02-18 15:30:00|960.46|958.06|955.27|952.87|960.46|958.06|952.73|950.33|0
1645198500000|2022-02-18 15:35:00|955.05|952.65|951.83|949.43|956.11|953.71|951.2|948.8|0
1645198800000|2022-02-18 15:40:00|952.47|950.07|953.31|950.91|953.53|951.13|947.81|945.41|0
1645199100000|2022-02-18 15:45:00|953.53|951.13|947.32|944.92|954.37|951.97|946.48|944.08|0
1645199400000|2022-02-18 15:50:00|948.17|945.77|951.55|949.15|953.88|951.48|948.17|945.77|0
1645199700000|2022-02-18 15:55:00|951.76|949.36|948.59|946.19|952.82|950.42|947|944.6|0
1645200000000|2022-02-18 16:00:00|948.8|946.4|935.42|933.02|948.8|946.4|934.16|931.76|0
1645200300000|2022-02-18 16:05:00|936.05|933.65|937.82|935.42|941.32|938.92|934.16|931.76|0
1645200600000|2022-02-18 16:10:00|938.77|936.37|941.07|938.19|941.84|939.44|935.79|933.39|0
1645200900000|2022-02-18 16:15:00|941.91|939.03|946.96|944.08|947.17|944.29|940.23|937.35|0
1645201200000|2022-02-18 16:20:00|946.75|943.87|949.07|946.19|950.96|948.08|946.75|943.87|0
1645201500000|2022-02-18 16:25:00|949.38|946.5|944.48|941.6|952.44|949.56|944.48|941.6|0
1645201800000|2022-02-18 16:30:00|945|942.12|943.63|940.75|947.96|945.08|941.1|938.22|0
1645202100000|2022-02-18 16:35:00|943.42|940.54|946.16|943.28|949.76|946.88|941.62|938.74|0
1645202400000|2022-02-18 16:40:00|946.37|943.49|942.78|939.9|948.7|945.82|942.36|939.48|0
1645202700000|2022-02-18 16:45:00|942.36|939.48|939.83|936.95|946.37|943.49|939.09|936.21|0
1645203000000|2022-02-18 16:50:00|940.25|937.37|935.61|932.73|940.67|937.79|934.56|931.68|0
1645203300000|2022-02-18 16:55:00|936.03|933.15|929.93|927.05|936.88|934|926.99|924.11|0
1645203600000|2022-02-18 17:00:00|929.72|926.84|929.24|926.36|931.39|928.51|927.56|924.68|0
1645203900000|2022-02-18 17:05:00|929.45|926.57|936.3|933.42|936.3|933.42|929.45|926.57|0
1645204200000|2022-02-18 17:10:00|936.51|933.63|935.32|932.44|939.67|936.79|934.27|931.39|0
1645204500000|2022-02-18 17:15:00|934.9|932.02|939.96|937.08|944.39|941.51|933.43|930.55|0
1645204800000|2022-02-18 17:20:00|940.17|937.29|934.9|932.02|941.44|938.56|934.9|932.02|0
1645205100000|2022-02-18 17:25:00|934.27|931.39|936.37|933.49|939.32|936.44|934.27|931.39|0
1645205400000|2022-02-18 17:30:00|934.47|931.59|934.61|931.73|941.77|938.89|929.84|926.96|0
1645205700000|2022-02-18 17:35:00|934.19|931.31|927.47|924.59|936.71|933.83|925.16|922.28|0
1645206000000|2022-02-18 17:40:00|926.63|923.75|926.66|923.78|932.5|929.62|926.24|923.36|0
1645206300000|2022-02-18 17:45:00|926.24|923.36|926.24|923.36|927.92|925.04|924.36|921.48|0
1645206600000|2022-02-18 17:50:00|926.03|923.15|926.45|923.57|929.81|926.93|923.72|920.84|0
1645206900000|2022-02-18 17:55:00|926.24|923.36|923.09|920.21|928.55|925.67|923.09|920.21|0
1645207200000|2022-02-18 18:00:00|923.72|920.84|923.72|920.84|925.82|922.94|921.93|919.05|0
1645207500000|2022-02-18 18:05:00|923.93|921.05|925.18|922.3|926.34|923.46|921.41|918.53|0
1645207800000|2022-02-18 18:10:00|924.97|922.09|922.04|919.16|925.6|922.72|921.41|918.53|0
1645208100000|2022-02-18 18:15:00|921.83|918.95|921.37|918.49|924.13|921.25|917.64|914.76|0
1645208400000|2022-02-18 18:20:00|921.16|918.28|930.17|927.29|930.69|927.81|920.53|917.65|0
1645208700000|2022-02-18 18:25:00|929.75|926.87|925.73|922.85|929.75|926.87|924.26|921.38|0
1645209000000|2022-02-18 18:30:00|925.62|922.74|927.82|924.94|928.24|925.36|924.47|921.59|0
1645209300000|2022-02-18 18:35:00|926.99|924.11|933.07|930.19|933.49|930.61|925.2|922.32|0
1645209600000|2022-02-18 18:40:00|932.86|929.98|931.18|928.3|933.49|930.61|928.87|925.99|0
1645209900000|2022-02-18 18:45:00|930.97|928.09|936.01|933.13|937.69|934.81|930.97|928.09|0
1645210200000|2022-02-18 18:50:00|935.59|932.71|938.81|935.93|939.23|936.35|935.16|932.28|0
1645210500000|2022-02-18 18:55:00|938.18|935.3|936.12|933.24|939.35|936.47|935.91|933.03|0
1645210800000|2022-02-18 19:00:00|935.91|933.03|938.44|935.56|940.97|938.09|935.91|933.03|0
1645211100000|2022-02-18 19:05:00|939.28|936.4|935.38|932.5|940.12|937.24|934.02|931.14|0
1645211400000|2022-02-18 19:10:00|935.49|932.61|936.96|934.08|938.01|935.13|934.22|931.34|0
1645211700000|2022-02-18 19:15:00|937.17|934.29|943.92|941.04|944.76|941.88|936.33|933.45|0
1645212000000|2022-02-18 19:20:00|944.13|941.25|950.11|947.23|950.11|947.23|943.07|940.19|0
1645212300000|2022-02-18 19:25:00|949.89|947.01|954.34|951.46|955.61|952.73|948.41|945.53|0
1645212600000|2022-02-18 19:30:00|954.13|951.25|956.22|953.34|961.1|958.22|953.92|951.04|0
1645212900000|2022-02-18 19:35:00|956.64|953.76|948.52|945.64|956.64|953.76|947.25|944.37|0
1645213200000|2022-02-18 19:40:00|948.3|945.42|945.12|942.24|949.36|946.48|945.12|942.24|0
1645213500000|2022-02-18 19:45:00|945.34|942.46|941.95|939.07|947.67|944.79|941.95|939.07|0
1645213800000|2022-02-18 19:50:00|942.05|939.17|954.45|951.57|954.45|951.57|940.68|937.8|0
1645214100000|2022-02-18 19:55:00|954.87|951.99|955.59|952.71|957.85|954.97|951.13|948.25|0
1645214400000|2022-02-18 20:00:00|956.01|953.13|953|950.12|961.76|958.88|951.51|948.63|0
1645214700000|2022-02-18 20:05:00|952.78|949.9|948.53|945.65|955.55|952.67|945.14|942.26|0
1645215000000|2022-02-18 20:10:00|948.96|946.08|945.59|942.71|954.27|951.39|941.87|938.99|0
1645215300000|2022-02-18 20:15:00|945.37|942.49|937.95|935.07|947.92|945.04|936.9|934.02|0
1645215600000|2022-02-18 20:20:00|937.11|934.23|938.43|935.55|942.3|939.42|936.38|933.5|0
1645215900000|2022-02-18 20:25:00|939.07|936.19|936.32|933.44|941.82|938.94|935.69|932.81|0
1645216200000|2022-02-18 20:30:00|935.47|932.59|927.63|924.75|935.47|932.59|924.06|921.18|0
1645216500000|2022-02-18 20:35:00|927.21|924.33|930.79|927.91|933.74|930.86|926.58|923.7|0
1645216800000|2022-02-18 20:40:00|930.58|927.7|941.77|938.89|943.04|940.16|930.58|927.7|0
1645217100000|2022-02-18 20:45:00|941.98|939.1|941.73|938.85|946.64|943.76|935.22|932.34|0
1645217400000|2022-02-18 20:50:00|942.37|939.49|933.7|930.82|942.37|939.49|930.32|927.44|0
1645217700000|2022-02-18 20:55:00|934.33|931.45|933.69|930.81|936.23|933.35|930.74|927.86|0
1645218000000|2022-02-18 21:00:00|935.81|932.93|940.88|938|944.06|941.18|935.59|932.71|0
1645218300000|2022-02-18 21:05:00|940.46|937.58|937.7|934.82|941.3|938.42|937.49|934.61|0
1645218600000|2022-02-18 21:10:00|937.49|934.61|938.55|935.67|938.97|936.09|935.8|932.92|0
1645516800000|2022-02-22 08:00:00|867.13|863.77|873.21|869.85|874.14|870.78|866.52|863.16|0
1645517100000|2022-02-22 08:05:00|872.55|869.67|873.69|870.81|877.09|874.21|871.01|868.13|0
1645517400000|2022-02-22 08:10:00|873.79|870.91|884.13|881.25|886.1|883.22|873.69|870.81|0
1645517700000|2022-02-22 08:15:00|884.44|881.56|883.65|880.77|887.03|884.15|877.77|874.89|0
1645518000000|2022-02-22 08:20:00|884.69|881.81|884.38|881.5|886.45|883.57|879.72|876.84|0
1645518300000|2022-02-22 08:25:00|884.69|881.81|886.41|883.53|888.7|885.82|882.93|880.05|0
1645518600000|2022-02-22 08:30:00|885.48|882.6|883.72|880.84|886.41|883.53|881.23|878.35|0
1645518900000|2022-02-22 08:35:00|883.61|880.73|885.79|882.91|886.51|883.63|882.48|879.6|0
1645519200000|2022-02-22 08:40:00|885.37|882.49|890.56|887.68|892.53|889.65|884.85|881.97|0
1645519500000|2022-02-22 08:45:00|890.77|887.89|890.03|887.15|892.11|889.23|885.78|882.9|0
1645519800000|2022-02-22 08:50:00|889.93|887.05|888.35|885.47|894.19|891.31|887.52|884.64|0
1645520100000|2022-02-22 08:55:00|887.73|884.85|893.02|890.14|893.97|891.09|887.21|884.33|0
1645520400000|2022-02-22 09:00:00|893.23|890.35|888.58|885.7|894.27|891.39|887.75|884.87|0
1645520700000|2022-02-22 09:05:00|888.79|885.91|891.7|888.82|891.7|888.82|884.84|881.96|0
1645521000000|2022-02-22 09:10:00|891.8|888.92|888.37|885.49|892.74|889.86|885.66|882.78|0
1645521300000|2022-02-22 09:15:00|888.57|885.69|893.15|890.27|893.15|890.27|886.49|883.61|0
1645521600000|2022-02-22 09:20:00|892.94|890.06|889.4|886.52|893.87|890.99|889.19|886.31|0
1645521900000|2022-02-22 09:25:00|889.61|886.73|893.56|890.68|894.4|891.52|889.61|886.73|0
1645522200000|2022-02-22 09:30:00|893.35|890.47|895.12|892.24|897.52|894.64|892.41|889.53|0
1645522500000|2022-02-22 09:35:00|894.39|891.51|895.12|892.24|896.79|893.91|893.87|890.99|0
1645522800000|2022-02-22 09:40:00|895.02|892.14|892.41|889.53|895.85|892.97|891.89|889.01|0
1645523100000|2022-02-22 09:45:00|892.31|889.43|890.74|887.86|893.03|890.15|890.43|887.55|0
1645523400000|2022-02-22 09:50:00|890.85|887.97|895.01|892.13|895.84|892.96|890.85|887.97|0
1645523700000|2022-02-22 09:55:00|893.86|890.98|889.18|886.3|895.01|892.13|887.82|884.94|0
1645524000000|2022-02-22 10:00:00|889.69|886.81|896.46|893.58|898.13|895.25|889.28|886.4|0
1645524300000|2022-02-22 10:05:00|896.56|893.68|897.81|894.93|898.34|895.46|895.84|892.96|0
1645524600000|2022-02-22 10:10:00|897.71|894.83|909.21|906.33|909.84|906.96|896.46|893.58|0
1645524900000|2022-02-22 10:15:00|908.58|905.7|911.72|908.84|912.14|909.26|907.11|904.23|0
1645525200000|2022-02-22 10:20:00|912.14|909.26|915.7|912.82|918.43|915.55|911.3|908.42|0
1645525500000|2022-02-22 10:25:00|915.49|912.61|915.38|912.5|918.43|915.55|914.65|911.77|0
1645525800000|2022-02-22 10:30:00|915.49|912.61|914.23|911.35|916.54|913.66|912.55|909.67|0
1645526100000|2022-02-22 10:35:00|914.33|911.45|932.53|929.65|932.53|929.65|912.97|910.09|0
1645526400000|2022-02-22 10:40:00|935.28|932.4|933.59|930.71|939.3|936.42|931.27|928.39|0
1645526700000|2022-02-22 10:45:00|934.64|931.76|931.48|928.6|935.49|932.61|929.79|926.91|0
1645527000000|2022-02-22 10:50:00|931.37|928.49|934.43|931.55|936.96|934.08|931.37|928.49|0
1645527300000|2022-02-22 10:55:00|934.11|931.23|927.25|924.37|934.85|931.97|927.25|924.37|0
1645527600000|2022-02-22 11:00:00|928.1|925.22|931.26|928.38|931.57|928.69|926.41|923.53|0
1645527900000|2022-02-22 11:05:00|930.84|927.96|925.99|923.11|930.94|928.06|925.04|922.16|0
1645528200000|2022-02-22 11:10:00|927.04|924.16|925.56|922.68|928.72|925.84|924.19|921.31|0
1645528500000|2022-02-22 11:15:00|925.14|922.26|926.82|923.94|928.09|925.21|924.09|921.21|0
1645528800000|2022-02-22 11:20:00|927.46|924.58|925.44|922.56|931.11|928.23|925.44|922.56|0
1645529100000|2022-02-22 11:25:00|924.91|922.03|924.81|921.93|926.7|923.82|923.75|920.87|0
1645529400000|2022-02-22 11:30:00|925.02|922.14|921.22|918.34|925.86|922.98|919.75|916.87|0
1645529700000|2022-02-22 11:35:00|921.43|918.55|917.02|914.14|922.91|920.03|917.02|914.14|0
1645530000000|2022-02-22 11:40:00|917.44|914.56|920.59|917.71|921.11|918.23|915.97|913.09|0
1645530300000|2022-02-22 11:45:00|920.9|918.02|922.9|920.02|922.9|920.02|920.59|917.71|0
1645530600000|2022-02-22 11:50:00|922.69|919.81|926.48|923.6|929.65|926.77|922.06|919.18|0
1645530900000|2022-02-22 11:55:00|926.69|923.81|925.64|922.76|927.85|924.97|925.64|922.76|0
1645531200000|2022-02-22 12:00:00|925.85|922.97|921.21|918.33|925.85|922.97|918.06|915.18|0
1645531500000|2022-02-22 12:05:00|921.31|918.43|923.95|921.07|924.37|921.49|920.79|917.91|0
1645531800000|2022-02-22 12:10:00|922.78|919.9|929|926.12|929.43|926.55|922.78|919.9|0
1645532100000|2022-02-22 12:15:00|928.89|926.01|935.97|933.09|935.97|933.09|928.68|925.8|0
1645532400000|2022-02-22 12:20:00|936.61|933.73|932.8|929.92|938.09|935.21|932.59|929.71|0
1645532700000|2022-02-22 12:25:00|932.27|929.39|930.69|927.81|932.38|929.5|930.47|927.59|0
1645533000000|2022-02-22 12:30:00|930.47|927.59|931.74|928.86|932.37|929.49|927.41|924.53|0
1645533300000|2022-02-22 12:35:00|931.95|929.07|929.73|926.85|932.16|929.28|925.2|922.32|0
1645533600000|2022-02-22 12:40:00|929.41|926.53|931.31|928.43|931.52|928.64|927.31|924.43|0
1645533900000|2022-02-22 12:45:00|931.2|928.32|930.89|928.01|934.79|931.91|930.47|927.59|0
1645534200000|2022-02-22 12:50:00|931.1|928.22|932.15|929.27|934.27|931.39|930.89|928.01|0
1645534500000|2022-02-22 12:55:00|932.47|929.59|931.09|928.21|932.47|929.59|930.46|927.58|0
1645534800000|2022-02-22 13:00:00|931.31|928.43|928.35|925.47|932.15|929.27|925.71|922.83|0
1645535100000|2022-02-22 13:05:00|928.98|926.1|930.35|927.47|931.3|928.42|926.55|923.67|0
1645535400000|2022-02-22 13:10:00|930.25|927.37|924.13|921.25|930.25|927.37|923.92|921.04|0
1645535700000|2022-02-22 13:15:00|924.23|921.35|924.52|922.12|926.24|923.81|922.62|920.22|0
1645536000000|2022-02-22 13:20:00|924.1|921.7|922.2|919.8|924.52|922.12|920.94|918.54|0
1645536300000|2022-02-22 13:25:00|921.99|919.59|919.98|917.58|924.1|921.7|919.67|917.27|0
1645536600000|2022-02-22 13:30:00|919.67|917.27|925.15|922.75|926.2|923.8|919.67|917.27|0
1645536900000|2022-02-22 13:35:00|924.93|922.53|927.77|925.37|927.88|925.48|924.09|921.69|0
1645537200000|2022-02-22 13:40:00|927.67|925.27|930.84|928.44|931.68|929.28|927.67|925.27|0
1645537500000|2022-02-22 13:45:00|931.05|928.65|929.15|926.75|931.26|928.86|927.67|925.27|0
1645537800000|2022-02-22 13:50:00|929.25|926.85|927.88|925.48|930.41|928.01|927.46|925.06|0
1645538100000|2022-02-22 13:55:00|927.46|925.06|928.09|925.69|929.14|926.74|926.82|924.42|0
1645538400000|2022-02-22 14:00:00|927.66|925.26|927.24|924.84|931.04|928.64|926.19|923.79|0
1645538700000|2022-02-22 14:05:00|927.03|924.63|926.61|924.21|927.45|925.05|925.13|922.73|0
1645539000000|2022-02-22 14:10:00|926.18|923.78|925.13|922.73|928.71|926.31|924.92|922.52|0
1645539300000|2022-02-22 14:15:00|925.76|923.36|924.92|922.52|926.18|923.78|923.65|921.25|0
1645539600000|2022-02-22 14:20:00|924.28|921.88|922.81|920.41|925.13|922.73|922.6|920.2|0
1645539900000|2022-02-22 14:25:00|922.6|920.2|914.81|912.41|922.6|920.2|914.81|912.41|0
1645540200000|2022-02-22 14:30:00|915.86|913.46|907.68|905.28|921.54|919.14|906|903.6|0
1645540500000|2022-02-22 14:35:00|907.57|905.17|908.21|905.81|913.55|911.15|903.28|900.88|0
1645540800000|2022-02-22 14:40:00|907.58|905.18|917.86|915.46|923.33|920.93|905.28|902.88|0
1645541100000|2022-02-22 14:45:00|918.38|915.98|934.79|932.39|934.79|932.39|917.33|914.93|0
1645541400000|2022-02-22 14:50:00|935.43|933.03|944.08|941.68|944.08|941.68|931.73|929.33|0
1645541700000|2022-02-22 14:55:00|944.5|942.1|934.14|931.74|944.5|942.1|931.82|929.42|0
1645542000000|2022-02-22 15:00:00|933.93|931.53|931.94|929.54|934.66|932.26|927.29|924.89|0
1645542300000|2022-02-22 15:05:00|932.15|929.75|928.77|926.37|932.58|930.18|923.49|921.09|0
1645542600000|2022-02-22 15:10:00|928.56|926.16|933.63|931.23|934.48|932.08|922.23|919.83|0
1645542900000|2022-02-22 15:15:00|934.05|931.65|936.17|933.77|936.81|934.41|931.73|929.33|0
1645543200000|2022-02-22 15:20:00|935.32|932.92|931.72|929.32|940.41|938.01|931.72|929.32|0
1645543500000|2022-02-22 15:25:00|932.15|929.75|944.22|941.82|944.22|941.82|932.15|929.75|0
1645543800000|2022-02-22 15:30:00|945.55|943.15|935.81|933.41|945.76|943.36|933.06|930.66|0
1645544100000|2022-02-22 15:35:00|934.54|932.14|927.08|924.68|936.02|933.62|927.08|924.68|0
1645544400000|2022-02-22 15:40:00|926.76|924.36|925.39|922.99|929.4|927|920.54|918.14|0
1645544700000|2022-02-22 15:45:00|924.64|922.24|925.06|922.66|926.87|924.47|920.96|918.56|0
1645545000000|2022-02-22 15:50:00|924.54|922.14|918.21|915.81|924.54|922.14|916.32|913.92|0
1645545300000|2022-02-22 15:55:00|918.42|916.02|913.16|910.76|918.84|916.44|911.9|909.5|0
1645545600000|2022-02-22 16:00:00|912.32|909.92|914.42|912.02|917.79|915.39|911.9|909.5|0
1645545900000|2022-02-22 16:05:00|913.16|910.76|909.37|906.97|916.84|914.44|909.37|906.97|0
1645546200000|2022-02-22 16:10:00|909.79|907.39|908.74|906.34|914.1|911.7|906.75|904.35|0
1645546500000|2022-02-22 16:15:00|909.16|906.76|907.48|905.08|911.26|908.86|905.17|902.77|0
1645546800000|2022-02-22 16:20:00|907.27|904.87|908.53|906.13|909.58|907.18|904.54|902.14|0
1645547100000|2022-02-22 16:25:00|908.95|906.55|908.89|906.49|916.88|914.48|906.84|904.44|0
1645547400000|2022-02-22 16:30:00|908.47|906.07|910.99|908.59|914.35|911.95|907.42|905.02|0
1645547700000|2022-02-22 16:35:00|913.09|910.69|908.67|906.27|913.09|910.69|905.11|902.71|0
1645548000000|2022-02-22 16:40:00|909.1|906.7|910.56|908.16|913.51|911.11|907.41|905.01|0
1645548300000|2022-02-22 16:45:00|910.14|907.74|912.66|910.26|913.72|911.32|908.67|906.27|0
1645548600000|2022-02-22 16:50:00|912.87|910.47|903.42|901.02|917.5|915.1|902.58|900.18|0
1645548900000|2022-02-22 16:55:00|902.79|900.39|908.04|905.64|908.25|905.85|900.91|898.51|0
1645549200000|2022-02-22 17:00:00|907.72|905.32|909.92|907.52|912.87|910.47|906.57|904.17|0
1645549500000|2022-02-22 17:05:00|909.71|907.31|911.39|908.99|913.5|911.1|908.66|906.26|0
1645549800000|2022-02-22 17:10:00|911.6|909.2|905.93|903.53|911.6|909.2|904.67|902.27|0
1645550100000|2022-02-22 17:15:00|905.72|903.32|901.32|898.92|905.72|903.32|900.9|898.5|0
1645550400000|2022-02-22 17:20:00|901.42|899.02|901.1|898.7|906.03|903.63|900.79|898.39|0
1645550700000|2022-02-22 17:25:00|900.27|897.87|901.31|898.91|904.88|902.48|899.85|897.45|0
1645551000000|2022-02-22 17:30:00|901.1|898.7|896.91|894.51|902.57|900.17|896.5|894.1|0
1645551300000|2022-02-22 17:35:00|897.12|894.72|899.63|897.23|902.36|899.96|897.12|894.72|0
1645551600000|2022-02-22 17:40:00|899.73|897.33|897.6|895.2|900.26|897.86|896.07|893.67|0
1645551900000|2022-02-22 17:45:00|897.19|894.79|892.38|889.98|898.86|896.46|891.12|888.72|0
1645552200000|2022-02-22 17:50:00|892.59|890.19|892.79|890.39|896.14|893.74|892.38|889.98|0
1645552500000|2022-02-22 17:55:00|892.37|889.97|892.37|889.97|894.67|892.27|890.7|888.3|0
1645552800000|2022-02-22 18:00:00|892.58|890.18|891.12|888.72|894.46|892.06|888.2|885.8|0
1645553100000|2022-02-22 18:05:00|890.7|888.3|893.62|891.22|895.08|892.68|890.49|888.09|0
1645553400000|2022-02-22 18:10:00|893.72|891.32|893.83|891.43|897.38|894.98|893.62|891.22|0
1645553700000|2022-02-22 18:15:00|894.04|891.64|884.85|882.45|894.04|891.64|883.08|880.68|0
1645554000000|2022-02-22 18:20:00|884.95|882.55|888.5|886.1|889.86|887.46|884.44|882.04|0
1645554300000|2022-02-22 18:25:00|888.19|885.79|887.98|885.58|889.02|886.62|885.89|883.49|0
1645554600000|2022-02-22 18:30:00|887.35|884.95|889.02|886.62|890.69|888.29|885.68|883.28|0
1645554900000|2022-02-22 18:35:00|889.23|886.83|884.22|881.82|889.23|886.83|882.97|880.57|0
1645555200000|2022-02-22 18:40:00|885.26|882.86|880.27|877.87|887.35|884.95|879.64|877.24|0
1645555500000|2022-02-22 18:45:00|879.85|877.45|876.62|874.22|881.1|878.7|876.11|873.71|0
1645555800000|2022-02-22 18:50:00|876.52|874.12|872.52|870.12|876.94|874.54|872.21|869.81|0
1645556100000|2022-02-22 18:55:00|871.69|869.29|876.04|873.64|876.25|873.85|871.69|869.29|0
1645556400000|2022-02-22 19:00:00|875.84|873.44|871.69|869.29|875.84|873.44|871.69|869.29|0
1645556700000|2022-02-22 19:05:00|872.1|869.7|866.93|864.53|872.52|870.12|866.31|863.91|0
1645557000000|2022-02-22 19:10:00|867.14|864.74|872.93|870.53|873.76|871.36|864.24|861.84|0
1645557300000|2022-02-22 19:15:00|872.72|870.32|874.19|871.79|876.45|874.05|871.48|869.08|0
1645557600000|2022-02-22 19:20:00|874.4|872|869.22|866.82|878.55|876.15|865.28|862.88|0
1645557900000|2022-02-22 19:25:00|870.14|867.74|881.05|878.65|886.46|884.06|870.14|867.74|0
1645558200000|2022-02-22 19:30:00|882.09|879.69|883.75|881.35|891.67|889.27|876.57|874.17|0
1645558500000|2022-02-22 19:35:00|883.85|881.45|882.24|879.84|890.42|888.02|881.31|878.91|0
1645558800000|2022-02-22 19:40:00|882.35|879.95|877.24|874.84|886.11|883.71|876.2|873.8|0
1645559100000|2022-02-22 19:45:00|877.56|875.16|894.47|892.07|894.68|892.28|873.19|870.79|0
1645559400000|2022-02-22 19:50:00|895.51|893.11|902.41|900.01|906.82|904.42|893.21|890.81|0
1645559700000|2022-02-22 19:55:00|902.83|900.43|903.46|901.06|910.82|908.42|902.83|900.43|0
1645560000000|2022-02-22 20:00:00|905.98|903.58|918.61|916.21|918.61|916.21|904.09|901.69|0
1645560300000|2022-02-22 20:05:00|918.18|915.78|908.5|906.1|918.82|916.42|908.5|906.1|0
1645560600000|2022-02-22 20:10:00|909.76|907.36|913.54|911.14|918.49|916.09|909.76|907.36|0
1645560900000|2022-02-22 20:15:00|914.81|912.41|909.96|907.56|919.44|917.04|908.28|905.88|0
1645561200000|2022-02-22 20:20:00|908.91|906.51|905.76|903.36|913.33|910.93|902.61|900.21|0
1645561500000|2022-02-22 20:25:00|905.55|903.15|910.8|908.4|916.07|913.67|904.08|901.68|0
1645561800000|2022-02-22 20:30:00|910.38|907.98|908.07|905.67|910.38|907.98|902.19|899.79|0
1645562100000|2022-02-22 20:35:00|907.44|905.04|910.17|907.77|911.22|908.82|903.65|901.25|0
1645562400000|2022-02-22 20:40:00|910.38|907.98|899.25|896.85|911.01|908.61|897.57|895.17|0
1645562700000|2022-02-22 20:45:00|899.46|897.06|893.69|891.29|899.46|897.06|892.44|890.04|0
1645563000000|2022-02-22 20:50:00|885.86|883.46|883.78|881.38|888.37|885.97|880.65|878.25|0
1645563300000|2022-02-22 20:55:00|884.82|882.42|895.05|892.65|895.05|892.65|884.82|882.42|0
1645563600000|2022-02-22 21:00:00|893.59|891.19|908.68|906.28|908.68|906.28|893.59|891.19|0
1645563900000|2022-02-22 21:05:00|908.47|906.07|905.63|903.23|908.47|906.07|902.05|899.65|0
1645564200000|2022-02-22 21:10:00|905.42|903.02|904.67|902.27|905.42|903.02|903.52|901.12|0
1645564500000|2022-02-22 21:15:00|905.4|902.6|905.19|902.39|906.35|903.55|904.56|901.76|0
1645564800000|2022-02-22 21:20:00|904.98|902.18|902.87|900.07|905.19|902.39|902.87|900.07|0
1645565100000|2022-02-22 21:25:00|903.08|900.28|903.18|900.38|903.29|900.49|902.03|899.23|0
1645565400000|2022-02-22 21:30:00|903.08|900.28|903.29|900.49|903.71|900.91|902.03|899.23|0
1645565700000|2022-02-22 21:35:00|903.08|900.28|904.76|901.96|904.97|902.17|902.87|900.07|0
1645566000000|2022-02-22 21:40:00|904.97|902.17|907.71|904.91|907.92|905.12|904.76|901.96|0
1645566300000|2022-02-22 21:45:00|907.5|904.7|907.5|904.7|907.71|904.91|907.5|904.7|0
1645566600000|2022-02-22 21:50:00|907.71|904.91|902.12|899.32|907.71|904.91|900.55|897.75|0
1645566900000|2022-02-22 21:55:00|902.02|899.22|901.54|898.74|902.44|899.64|900.34|897.54|0
1645567200000|2022-02-22 22:00:00|901.82|899.02|902.03|899.23|902.4|899.6|901.7|898.9|0
1645567500000|2022-02-22 22:05:00|902.09|899.29|900.56|897.76|902.09|899.29|900.44|897.64|0
1645567800000|2022-02-22 22:10:00|900.59|897.79|900.25|897.45|900.65|897.85|900.25|897.45|0
1645568100000|2022-02-22 22:15:00|900.53|897.73|900.4|897.6|900.71|897.91|900.19|897.39|0
1645568400000|2022-02-22 22:20:00|900.59|897.79|900.71|897.91|900.71|897.91|900.59|897.79|0
1645568700000|2022-02-22 22:25:00|900.77|897.97|901.81|899.01|901.81|899.01|900.49|897.69|0
1645569000000|2022-02-22 22:30:00|901.75|898.95|901.25|898.45|901.87|899.07|901.07|898.27|0
1645569300000|2022-02-22 22:35:00|901.41|898.61|901.66|898.86|902.14|899.34|901.41|898.61|0
1645569600000|2022-02-22 22:40:00|901.62|898.82|901.62|898.82|901.68|898.88|901.59|898.79|0
1645569900000|2022-02-22 22:45:00|901.77|898.97|901.71|898.91|901.77|898.97|901.37|898.57|0
1645570200000|2022-02-22 22:50:00|901.62|898.82|901.71|898.91|901.86|899.06|901.52|898.72|0
1645570500000|2022-02-22 22:55:00|901.65|898.85|901.13|898.33|901.67|898.87|900.97|898.17|0
1645570800000|2022-02-22 23:00:00|901.67|898.87|905.46|902.66|906.41|903.61|901.36|898.56|0
1645571100000|2022-02-22 23:05:00|906.09|903.29|905.88|903.08|906.51|903.71|905.25|902.45|0
1645571400000|2022-02-22 23:10:00|906.2|903.4|905.57|902.77|907.56|904.76|905.36|902.56|0
1645571700000|2022-02-22 23:15:00|905.78|902.98|906.41|903.61|906.41|903.61|904.3|901.5|0
1645572000000|2022-02-22 23:20:00|905.98|903.18|906.61|903.81|906.61|903.81|904.93|902.13|0
1645572300000|2022-02-22 23:25:00|906.4|903.6|911.04|908.24|912.73|909.93|906.19|903.39|0
1645572600000|2022-02-22 23:30:00|911.25|908.45|909.35|906.55|911.77|908.97|908.72|905.92|0
1645572900000|2022-02-22 23:35:00|909.56|906.76|908.29|905.49|909.77|906.97|908.08|905.28|0
1645573200000|2022-02-22 23:40:00|908.51|905.71|911.67|908.87|911.77|908.97|908.29|905.49|0
1645573500000|2022-02-22 23:45:00|911.77|908.97|912.72|909.92|913.15|910.35|911.13|908.33|0
1645573800000|2022-02-22 23:50:00|912.93|910.13|912.72|909.92|914.2|911.4|912.19|909.39|0
1645574100000|2022-02-22 23:55:00|912.93|910.13|911.87|909.07|913.56|910.76|911.03|908.23|0
1645574400000|2022-02-23 00:00:00|912.08|909.28|912.39|909.59|912.93|910.13|911.24|908.44|0
1645574700000|2022-02-23 00:05:00|912.29|909.49|911.13|908.33|912.39|909.59|911.02|908.22|0
1645575000000|2022-02-23 00:10:00|911.02|908.22|910.91|908.11|911.34|908.54|909.97|907.17|0
1645575300000|2022-02-23 00:15:00|910.39|907.59|911.02|908.22|912.29|909.49|910.18|907.38|0
1645575600000|2022-02-23 00:20:00|911.23|908.43|910.81|908.01|911.86|909.06|910.39|907.59|0
1645575900000|2022-02-23 00:25:00|911.02|908.22|911.12|908.32|912.07|909.27|910.38|907.58|0
1645576200000|2022-02-23 00:30:00|911.23|908.43|911.86|909.06|912.07|909.27|909.75|906.95|0
1645576500000|2022-02-23 00:35:00|911.75|908.95|910.27|907.47|911.86|909.06|909.75|906.95|0
1645576800000|2022-02-23 00:40:00|910.38|907.58|909.95|907.15|910.59|907.79|909.74|906.94|0
1645577100000|2022-02-23 00:45:00|910.06|907.26|910.8|908|911.22|908.42|909.95|907.15|0
1645577400000|2022-02-23 00:50:00|911.01|908.21|910.79|907.99|911.01|908.21|910.16|907.36|0
1645577700000|2022-02-23 00:55:00|911.01|908.21|912.06|909.26|912.27|909.47|910.68|907.88|0
1645578000000|2022-02-23 01:00:00|912.27|909.47|911.85|909.05|912.27|909.47|910.16|907.36|0
1645578300000|2022-02-23 01:05:00|911.63|908.83|912.27|909.47|912.27|909.47|911.63|908.83|0
1645578600000|2022-02-23 01:10:00|912.16|909.36|912.26|909.46|912.27|909.47|911.84|909.04|0
1645578900000|2022-02-23 01:15:00|912.05|909.25|912.26|909.46|912.26|909.46|911.42|908.62|0
1645579200000|2022-02-23 01:20:00|912.05|909.25|911.84|909.04|912.26|909.46|911.84|909.04|0
1645579500000|2022-02-23 01:25:00|911.94|909.14|910.57|907.77|912.05|909.25|910.36|907.56|0
1645579800000|2022-02-23 01:30:00|910.36|907.56|904.67|901.87|910.36|907.56|901.51|898.71|0
1645580100000|2022-02-23 01:35:00|904.66|901.86|907.08|904.28|907.61|904.81|904.34|901.54|0
1645580400000|2022-02-23 01:40:00|907.5|904.7|905.6|902.8|907.82|905.02|903.5|900.7|0
1645580700000|2022-02-23 01:45:00|905.5|902.7|903.4|900.6|905.5|902.7|903.19|900.39|0
1645581000000|2022-02-23 01:50:00|903.61|900.81|903.6|900.8|904.66|901.86|901.71|898.91|0
1645581300000|2022-02-23 01:55:00|903.81|901.01|907.6|904.8|908.24|905.44|903.6|900.8|0
1645581600000|2022-02-23 02:00:00|907.49|904.69|909.29|906.49|910.02|907.22|906.97|904.17|0
1645581900000|2022-02-23 02:05:00|909.39|906.59|908.16|905.36|910.13|907.33|907.21|904.41|0
1645582200000|2022-02-23 02:10:00|908.06|905.26|907.73|904.93|909|906.2|907.42|904.62|0
1645582500000|2022-02-23 02:15:00|907.63|904.83|907|904.2|907.63|904.83|905.73|902.93|0
1645582800000|2022-02-23 02:20:00|907.21|904.41|906.57|903.77|907.84|905.04|906.04|903.24|0
1645583100000|2022-02-23 02:25:00|906.67|903.87|902.99|900.19|906.89|904.09|902.78|899.98|0
1645583400000|2022-02-23 02:30:00|902.88|900.08|903.62|900.82|904.99|902.19|902.57|899.77|0
1645583700000|2022-02-23 02:35:00|903.83|901.03|902.14|899.34|904.14|901.34|901.93|899.13|0
1645584000000|2022-02-23 02:40:00|902.24|899.44|903.61|900.81|904.14|901.34|900.88|898.08|0
1645584300000|2022-02-23 02:45:00|903.4|900.6|901.93|899.13|903.61|900.81|901.09|898.29|0
1645584600000|2022-02-23 02:50:00|902.03|899.23|903.29|900.49|903.4|900.6|902.03|899.23|0
1645584900000|2022-02-23 02:55:00|903.08|900.28|902.77|899.97|904.03|901.23|902.45|899.65|0
1645585200000|2022-02-23 03:00:00|902.98|900.18|903.5|900.7|903.61|900.81|901.5|898.7|0
1645585500000|2022-02-23 03:05:00|903.61|900.81|902.76|899.96|903.61|900.81|902.34|899.54|0
1645585800000|2022-02-23 03:10:00|902.65|899.85|900.66|897.86|902.76|899.96|899.6|896.8|0
1645586100000|2022-02-23 03:15:00|900.76|897.96|902.65|899.85|903.6|900.8|900.66|897.86|0
1645586400000|2022-02-23 03:20:00|902.76|899.96|904.44|901.64|904.65|901.85|902.76|899.96|0
1645586700000|2022-02-23 03:25:00|904.65|901.85|906.34|903.54|906.76|903.96|904.44|901.64|0
1645587000000|2022-02-23 03:30:00|906.76|903.96|907.18|904.38|908.23|905.43|906.55|903.75|0
1645587300000|2022-02-23 03:35:00|907.39|904.59|905.7|902.9|907.7|904.9|905.49|902.69|0
1645587600000|2022-02-23 03:40:00|905.49|902.69|904.53|901.73|906.12|903.32|904.43|901.63|0
1645587900000|2022-02-23 03:45:00|904.43|901.63|905.7|902.9|906.12|903.32|904.43|901.63|0
1645588200000|2022-02-23 03:50:00|905.48|902.68|905.69|902.89|905.79|902.99|904.43|901.63|0
1645588500000|2022-02-23 03:55:00|905.9|903.1|908.53|905.73|908.64|905.84|905.9|903.1|0
1645588800000|2022-02-23 04:00:00|908.43|905.63|908.22|905.42|908.64|905.84|908.22|905.42|0
1645589100000|2022-02-23 04:05:00|908.43|905.63|908.22|905.42|908.43|905.63|908.22|905.42|0
1645589400000|2022-02-23 04:10:00|908.32|905.52|909.06|906.26|909.27|906.47|908.22|905.42|0
1645589700000|2022-02-23 04:15:00|909.27|906.47|909.06|906.26|909.27|906.47|908.64|905.84|0
1645590000000|2022-02-23 04:20:00|909.27|906.47|909.06|906.26|909.27|906.47|908.21|905.41|0
1645590300000|2022-02-23 04:25:00|909.27|906.47|907.37|904.57|909.27|906.47|906.73|903.93|0
1645590600000|2022-02-23 04:30:00|907.47|904.67|909.15|906.35|909.26|906.46|907.47|904.67|0
1645590900000|2022-02-23 04:35:00|909.26|906.46|909.05|906.25|909.26|906.46|908.42|905.62|0
1645591200000|2022-02-23 04:40:00|909.26|906.46|909.05|906.25|909.26|906.46|908.63|905.83|0
1645591500000|2022-02-23 04:45:00|909.26|906.46|911.16|908.36|911.16|908.36|909.05|906.25|0
1645591800000|2022-02-23 04:50:00|911.05|908.25|911.58|908.78|911.79|908.99|910.94|908.14|0
1645592100000|2022-02-23 04:55:00|911.79|908.99|911.57|908.77|911.79|908.99|911.36|908.56|0
1645592400000|2022-02-23 05:00:00|911.36|908.56|911.57|908.77|911.79|908.99|911.15|908.35|0
1645592700000|2022-02-23 05:05:00|911.36|908.56|911.78|908.98|911.78|908.98|911.36|908.56|0
1645593000000|2022-02-23 05:10:00|911.36|908.56|911.15|908.35|911.57|908.77|910.94|908.14|0
1645593300000|2022-02-23 05:15:00|910.93|908.13|910.72|907.92|911.36|908.56|910.72|907.92|0
1645593600000|2022-02-23 05:20:00|910.93|908.13|910.51|907.71|911.14|908.34|910.3|907.5|0
1645593900000|2022-02-23 05:25:00|910.61|907.81|911.35|908.55|911.77|908.97|909.87|907.07|0
1645594200000|2022-02-23 05:30:00|911.24|908.44|909.87|907.07|914.1|911.3|909.45|906.65|0
1645594500000|2022-02-23 05:35:00|909.66|906.86|908.6|905.8|910.08|907.28|908.6|905.8|0
1645594800000|2022-02-23 05:40:00|908.39|905.59|908.39|905.59|909.45|906.65|908.18|905.38|0
1645595100000|2022-02-23 05:45:00|908.6|905.8|909.02|906.22|909.23|906.43|907.76|904.96|0
1645595400000|2022-02-23 05:50:00|908.81|906.01|908.06|905.26|909.65|906.85|907.96|905.16|0
1645595700000|2022-02-23 05:55:00|907.96|905.16|908.59|905.79|909.44|906.64|907.75|904.95|0
1645596000000|2022-02-23 06:00:00|908.48|905.68|909.47|906.67|912.82|910.02|908.38|905.58|0
1645596300000|2022-02-23 06:05:00|909.68|906.88|909.68|906.88|910.74|907.94|909.47|906.67|0
1645596600000|2022-02-23 06:10:00|909.78|906.98|912|909.2|912.74|909.94|909.47|906.67|0
1645596900000|2022-02-23 06:15:00|912.21|909.41|911.89|909.09|912.43|909.63|911.37|908.57|0
1645597200000|2022-02-23 06:20:00|911.68|908.88|907.78|904.98|911.79|908.99|907.56|904.76|0
1645597500000|2022-02-23 06:25:00|907.88|905.08|907.98|905.18|908.41|905.61|906.51|903.71|0
1645597800000|2022-02-23 06:30:00|908.2|905.4|906.08|903.28|908.2|905.4|905.87|903.07|0
1645598100000|2022-02-23 06:35:00|906.18|903.38|907.14|904.34|907.98|905.18|906.08|903.28|0
1645598400000|2022-02-23 06:40:00|906.92|904.12|906.29|903.49|907.03|904.23|905.87|903.07|0
1645598700000|2022-02-23 06:45:00|906.5|903.7|909.03|906.23|909.03|906.23|906.29|903.49|0
1645599000000|2022-02-23 06:50:00|909.13|906.33|909.24|906.44|910.51|907.71|908.61|905.81|0
1645599300000|2022-02-23 06:55:00|909.45|906.65|904.7|901.9|909.66|906.86|904.39|901.59|0
1645599600000|2022-02-23 07:00:00|904.18|901.38|901.22|898.42|905.86|903.06|901.22|898.42|0
1645599900000|2022-02-23 07:05:00|901.43|898.63|904.38|901.58|904.48|901.68|900.59|897.79|0
1645600200000|2022-02-23 07:10:00|904.27|901.47|904.27|901.47|906.8|904|903.54|900.74|0
1645600500000|2022-02-23 07:15:00|904.17|901.37|905.01|902.21|906.28|903.48|903.11|900.31|0
1645600800000|2022-02-23 07:20:00|904.59|901.79|904.38|901.58|904.59|901.79|903.11|900.31|0
1645601100000|2022-02-23 07:25:00|904.69|901.89|906.06|903.26|908.38|905.58|904.38|901.58|0
1645601400000|2022-02-23 07:30:00|906.27|903.47|909.17|906.37|910.65|907.85|906.06|903.26|0
1645601700000|2022-02-23 07:35:00|909.59|906.79|911.49|908.69|911.49|908.69|908|905.2|0
1645602000000|2022-02-23 07:40:00|911.91|909.11|911.17|908.37|912.76|909.96|910.53|907.73|0
1645602300000|2022-02-23 07:45:00|911.28|908.48|909.16|906.36|911.28|908.48|908.53|905.73|0
1645602600000|2022-02-23 07:50:00|909.37|906.57|909.37|906.57|910.43|907.63|908.11|905.31|0
1645602900000|2022-02-23 07:55:00|909.79|906.99|909.79|906.99|911.06|908.26|907.78|904.98|0
1645603200000|2022-02-23 08:00:00|910.64|907.84|915.07|912.27|915.28|912.48|906.41|903.61|0
1645603500000|2022-02-23 08:05:00|915.46|913.06|915.56|913.16|915.88|913.48|913.03|910.63|0
1645603800000|2022-02-23 08:10:00|915.77|913.37|919.41|917.01|920.04|917.64|915.56|913.16|0
1645604100000|2022-02-23 08:15:00|919.62|917.22|919.19|916.79|919.83|917.43|917.29|914.89|0
1645604400000|2022-02-23 08:20:00|918.98|916.58|920.04|917.64|920.04|917.64|917.5|915.1|0
1645604700000|2022-02-23 08:25:00|919.62|917.22|918.14|915.74|920.04|917.64|917.83|915.43|0
1645605000000|2022-02-23 08:30:00|918.25|915.85|918.68|916.28|918.68|916.28|913.59|911.19|0
1645605300000|2022-02-23 08:35:00|918.46|916.06|918.78|916.38|918.89|916.49|917.72|915.32|0
1645605600000|2022-02-23 08:40:00|918.56|916.16|918.46|916.06|918.89|916.49|917.93|915.53|0
1645605900000|2022-02-23 08:45:00|918.67|916.27|918.46|916.06|918.88|916.48|917.29|914.89|0
1645606200000|2022-02-23 08:50:00|918.25|915.85|917.18|914.78|921|918.6|916.55|914.15|0
1645606500000|2022-02-23 08:55:00|917.4|915|920.36|917.96|920.36|917.96|915.28|912.88|0
1645606800000|2022-02-23 09:00:00|921|918.6|921.42|919.02|921.42|919.02|919.73|917.33|0
1645607100000|2022-02-23 09:05:00|921.21|918.81|920.78|918.38|921.42|919.02|919.72|917.32|0
1645607400000|2022-02-23 09:10:00|921|918.6|924.6|922.2|925.03|922.63|920.78|918.38|0
1645607700000|2022-02-23 09:15:00|924.81|922.41|925.34|922.94|925.88|923.48|923.75|921.35|0
1645608000000|2022-02-23 09:20:00|925.24|922.84|924.81|922.41|925.66|923.26|923.54|921.14|0
1645608300000|2022-02-23 09:25:00|924.49|922.09|924.81|922.41|925.87|923.47|923.53|921.13|0
1645608600000|2022-02-23 09:30:00|924.7|922.3|926.57|924.17|927.42|925.02|924.38|921.98|0
1645608900000|2022-02-23 09:35:00|926.99|924.59|924.65|922.25|926.99|924.59|924.65|922.25|0
1645609200000|2022-02-23 09:40:00|924.87|922.47|926.14|923.74|927.84|925.44|924.65|922.25|0
1645609500000|2022-02-23 09:45:00|926.56|924.16|927.2|924.8|927.2|924.8|925.07|922.67|0
1645609800000|2022-02-23 09:50:00|927.09|924.69|922.74|920.34|927.84|925.44|922.52|920.12|0
1645610100000|2022-02-23 09:55:00|922.95|920.55|919.04|916.64|923.9|921.5|918.41|916.01|0
1645610400000|2022-02-23 10:00:00|919.68|917.28|921.37|918.97|921.58|919.18|918.83|916.43|0
1645610700000|2022-02-23 10:05:00|921.16|918.76|916.71|914.31|921.79|919.39|916.6|914.2|0
1645611000000|2022-02-23 10:10:00|916.81|914.41|914.38|911.98|916.81|914.41|913.11|910.71|0
1645611300000|2022-02-23 10:15:00|914.69|912.29|917.13|914.73|917.13|914.73|913.53|911.13|0
1645611600000|2022-02-23 10:20:00|917.34|914.94|919.03|916.63|919.24|916.84|917.13|914.73|0
1645611900000|2022-02-23 10:25:00|918.92|916.52|918.5|916.1|920.09|917.69|917.86|915.46|0
1645612200000|2022-02-23 10:30:00|918.39|915.99|918.92|916.52|919.66|917.26|917.33|914.93|0
1645612500000|2022-02-23 10:35:00|918.82|916.42|918.28|915.88|919.24|916.84|917.43|915.03|0
1645612800000|2022-02-23 10:40:00|918.39|915.99|919.66|917.26|921.36|918.96|918.39|915.99|0
1645613100000|2022-02-23 10:45:00|919.24|916.84|911.4|909|919.45|917.05|910.98|908.58|0
1645613400000|2022-02-23 10:50:00|911.61|909.21|913.73|911.33|913.73|911.33|911.19|908.79|0
1645613700000|2022-02-23 10:55:00|913.52|911.12|916.48|914.08|916.48|914.08|913.3|910.9|0
1645614000000|2022-02-23 11:00:00|916.26|913.86|915.84|913.44|917|914.6|914.15|911.75|0
1645614300000|2022-02-23 11:05:00|916.26|913.86|916.05|913.65|917.21|914.81|913.69|911.29|0
1645614600000|2022-02-23 11:10:00|916.15|913.75|912.97|910.57|917.53|915.13|912.13|909.73|0
1645614900000|2022-02-23 11:15:00|913.08|910.68|911.6|909.2|914.14|911.74|911.18|908.78|0
1645615200000|2022-02-23 11:20:00|911.39|908.99|911.39|908.99|912.45|910.05|908.75|906.35|0
1645615500000|2022-02-23 11:25:00|912.23|909.83|912.66|910.26|913.29|910.89|911.18|908.78|0
1645615800000|2022-02-23 11:30:00|912.44|910.04|913.5|911.1|913.71|911.31|912.33|909.93|0
1645616100000|2022-02-23 11:35:00|913.29|910.89|910.54|908.14|914.13|911.73|909.9|907.5|0
1645616400000|2022-02-23 11:40:00|910.75|908.35|910.11|907.71|912.02|909.62|909.9|907.5|0
1645616700000|2022-02-23 11:45:00|909.9|907.5|907.47|905.07|910.75|908.35|907.37|904.97|0
1645617000000|2022-02-23 11:50:00|907.58|905.18|908.94|906.54|910.32|907.92|907.37|904.97|0
1645617300000|2022-02-23 11:55:00|909.05|906.65|904.2|901.8|909.69|907.29|903.24|900.84|0
1645617600000|2022-02-23 12:00:00|904.09|901.69|907.57|905.17|908.2|905.8|903.56|901.16|0
1645617900000|2022-02-23 12:05:00|907.78|905.38|910.31|907.91|910.95|908.55|907.78|905.38|0
1645618200000|2022-02-23 12:10:00|910.52|908.12|912.32|909.92|912.85|910.45|909.26|906.86|0
1645618500000|2022-02-23 12:15:00|912.43|910.03|912.58|910.18|913|910.6|911.47|909.07|0
1645618800000|2022-02-23 12:20:00|912.79|910.39|913.95|911.55|914.06|911.66|912.36|909.96|0
1645619100000|2022-02-23 12:25:00|913.84|911.44|914.05|911.65|914.06|911.66|913.21|910.81|0
1645619400000|2022-02-23 12:30:00|913.84|911.44|916.17|913.77|916.8|914.4|913.31|910.91|0
1645619700000|2022-02-23 12:35:00|915.74|913.34|918.28|915.88|919.13|916.73|915.74|913.34|0
1645620000000|2022-02-23 12:40:00|918.07|915.67|918.07|915.67|919.34|916.94|917.86|915.46|0
1645620300000|2022-02-23 12:45:00|918.28|915.88|916.05|913.65|918.28|915.88|915.95|913.55|0
1645620600000|2022-02-23 12:50:00|916.16|913.76|919.12|916.72|919.55|917.15|916.05|913.65|0
1645620900000|2022-02-23 12:55:00|919.34|916.94|918.49|916.09|919.55|917.15|918.49|916.09|0
1645621200000|2022-02-23 13:00:00|918.06|915.66|918.91|916.51|919.54|917.14|917.64|915.24|0
1645621500000|2022-02-23 13:05:00|918.7|916.3|921.24|918.84|921.66|919.26|918.7|916.3|0
1645621800000|2022-02-23 13:10:00|921.03|918.63|918.9|916.5|921.13|918.73|918.48|916.08|0
1645622100000|2022-02-23 13:15:00|919.12|916.72|919.11|916.71|919.75|917.35|918.48|916.08|0
1645622400000|2022-02-23 13:20:00|919.33|916.93|915.51|913.11|919.96|917.56|914.88|912.48|0
1645622700000|2022-02-23 13:25:00|915.83|913.43|915.19|912.79|916.57|914.17|914.45|912.05|0
1645623000000|2022-02-23 13:30:00|915.3|912.9|911.49|909.09|916.14|913.74|911.49|909.09|0
1645623300000|2022-02-23 13:35:00|911.7|909.3|913.6|911.2|914.24|911.84|911.28|908.88|0
1645623600000|2022-02-23 13:40:00|913.81|911.41|913.39|910.99|914.23|911.83|912.12|909.72|0
1645623900000|2022-02-23 13:45:00|913.49|911.09|914.1|911.7|915.08|912.68|913.39|910.99|0
1645624200000|2022-02-23 13:50:00|913.89|911.49|916.64|914.24|916.64|914.24|912.62|910.22|0
1645624500000|2022-02-23 13:55:00|916.43|914.03|917.91|915.51|918.76|916.36|916.43|914.03|0
1645624800000|2022-02-23 14:00:00|918.12|915.72|916.75|914.35|918.76|916.36|915.55|913.15|0
1645625100000|2022-02-23 14:05:00|916.54|914.14|916.54|914.14|916.97|914.57|914.85|912.45|0
1645625400000|2022-02-23 14:10:00|916.33|913.93|916.54|914.14|917.18|914.78|915.69|913.29|0
1645625700000|2022-02-23 14:15:00|916.75|914.35|916.54|914.14|919.61|917.21|916.54|914.14|0
1645626000000|2022-02-23 14:20:00|916.75|914.35|918.02|915.62|918.02|915.62|915.05|912.65|0
1645626300000|2022-02-23 14:25:00|917.81|915.41|913.99|911.59|917.81|915.41|913.57|911.17|0
1645626600000|2022-02-23 14:30:00|914.63|912.23|917.17|914.77|918.86|916.46|911.87|909.47|0
1645626900000|2022-02-23 14:35:00|916.95|914.55|917.93|915.53|919.62|917.22|909.12|906.72|0
1645627200000|2022-02-23 14:40:00|917.29|914.89|911.79|909.39|919.41|917.01|909.89|907.49|0
1645627500000|2022-02-23 14:45:00|913.69|911.29|912.84|910.44|918.35|915.95|912.63|910.23|0
1645627800000|2022-02-23 14:50:00|913.27|910.87|901.65|899.25|913.69|911.29|901.44|899.04|0
1645628100000|2022-02-23 14:55:00|901.86|899.46|901.65|899.25|907.35|904.95|901.44|899.04|0
1645628400000|2022-02-23 15:00:00|901.96|899.56|897.26|894.86|901.96|899.56|893.02|890.62|0
1645628700000|2022-02-23 15:05:00|897.89|895.49|890.11|887.71|897.89|895.49|888.01|885.61|0
1645629000000|2022-02-23 15:10:00|890.32|887.92|894.52|892.12|895.57|893.17|888.63|886.23|0
1645629300000|2022-02-23 15:15:00|894.1|891.7|888|885.6|894.1|891.7|886.53|884.13|0
1645629600000|2022-02-23 15:20:00|887.68|885.28|884.22|881.82|892.72|890.32|883.39|880.99|0
1645629900000|2022-02-23 15:25:00|884.64|882.24|878.25|875.85|885.27|882.87|876.27|873.87|0
1645630200000|2022-02-23 15:30:00|877.73|875.33|881.41|879.01|882.45|880.05|872.7|870.3|0
1645630500000|2022-02-23 15:35:00|881.2|878.8|884.96|882.56|888.31|885.91|880.99|878.59|0
1645630800000|2022-02-23 15:40:00|884.54|882.14|878.69|876.29|885.38|882.98|877.02|874.62|0
1645631100000|2022-02-23 15:45:00|878.27|875.87|876.81|874.41|881.82|879.42|876.39|873.99|0
1645631400000|2022-02-23 15:50:00|877.02|874.62|878.06|875.66|881.19|878.79|876.18|873.78|0
1645631700000|2022-02-23 15:55:00|878.27|875.87|877.85|875.45|881.71|879.31|874.09|871.69|0
1645632000000|2022-02-23 16:00:00|877.64|875.24|873.05|870.65|879.93|877.53|870.34|867.94|0
1645632300000|2022-02-23 16:05:00|872.42|870.02|869.71|867.31|873.26|870.86|866.8|864.4|0
1645632600000|2022-02-23 16:10:00|869.5|867.1|871.17|868.77|871.79|869.39|867.52|865.12|0
1645632900000|2022-02-23 16:15:00|870.13|867.73|869.29|866.89|870.33|867.93|865.34|862.94|0
1645633200000|2022-02-23 16:20:00|868.88|866.48|869.71|867.31|871.16|868.76|867.63|865.23|0
1645633500000|2022-02-23 16:25:00|869.08|866.68|868.25|865.85|872.83|870.43|867.83|865.43|0
1645633800000|2022-02-23 16:30:00|869.08|866.68|872.2|869.8|876.47|874.07|865.75|863.35|0
1645634100000|2022-02-23 16:35:00|872.62|870.22|874.91|872.51|878.67|876.27|869.91|867.51|0
1645634400000|2022-02-23 16:40:00|874.7|872.3|871.99|869.59|877.83|875.43|871.36|868.96|0
1645634700000|2022-02-23 16:45:00|871.57|869.17|877.2|874.8|877.2|874.8|870.21|867.81|0
1645635000000|2022-02-23 16:50:00|877.41|875.01|881.58|879.18|883.26|880.86|874.9|872.5|0
1645635300000|2022-02-23 16:55:00|881.79|879.39|882.92|880.52|885.56|883.16|881|878.6|0
1645635600000|2022-02-23 17:00:00|883.03|880.63|881.57|879.17|883.45|881.05|877.81|875.41|0
1645635900000|2022-02-23 17:05:00|881.78|879.38|883.08|880.68|883.08|880.68|878.89|876.49|0
1645636200000|2022-02-23 17:10:00|883.29|880.89|880.56|878.16|886.01|883.61|879.73|877.33|0
1645636500000|2022-02-23 17:15:00|880.35|877.95|890.41|888.01|890.51|888.11|880.35|877.95|0
1645636800000|2022-02-23 17:20:00|890.2|887.8|891.88|889.48|892.72|890.32|888.94|886.54|0
1645637100000|2022-02-23 17:25:00|891.67|889.27|893.14|890.74|893.56|891.16|890.41|888.01|0
1645637400000|2022-02-23 17:30:00|893.56|891.16|887.05|884.65|894.19|891.79|887.05|884.65|0
1645637700000|2022-02-23 17:35:00|887.26|884.86|883.27|880.87|887.47|885.07|882.44|880.04|0
1645638000000|2022-02-23 17:40:00|883.69|881.29|885.79|883.39|886.21|883.81|881.81|879.41|0
1645638300000|2022-02-23 17:45:00|885.68|883.28|881.8|879.4|887.25|884.85|881.49|879.09|0
1645638600000|2022-02-23 17:50:00|882.32|879.92|874.9|872.5|882.43|880.03|873.86|871.46|0
1645638900000|2022-02-23 17:55:00|875.32|872.92|874.9|872.5|876.36|873.96|872.6|870.2|0
1645639200000|2022-02-23 18:00:00|875.32|872.92|871.14|868.74|875.32|872.92|870.93|868.53|0
1645639500000|2022-02-23 18:05:00|871.35|868.95|869.47|867.07|872.7|870.3|867.6|865.2|0
1645639800000|2022-02-23 18:10:00|869.89|867.49|859.48|857.08|870.3|867.9|858.75|856.35|0
1645640100000|2022-02-23 18:15:00|859.07|856.67|863.59|861.19|864.43|862.03|856.68|854.28|0
1645640400000|2022-02-23 18:20:00|863.18|860.78|860.69|858.29|864.22|861.82|858.61|856.21|0
1645640700000|2022-02-23 18:25:00|861.52|859.12|856.74|854.34|863.8|861.4|856.33|853.93|0
1645641000000|2022-02-23 18:30:00|857.16|854.76|852.39|849.99|859.02|856.62|852.19|849.79|0
1645641300000|2022-02-23 18:35:00|852.6|850.2|860.89|858.49|861.92|859.52|851.98|849.58|0
1645641600000|2022-02-23 18:40:00|861.3|858.9|861.71|859.31|862.96|860.56|859.23|856.83|0
1645641900000|2022-02-23 18:45:00|862.34|859.94|866.35|863.95|868.81|866.41|860.88|858.48|0
1645642200000|2022-02-23 18:50:00|866.56|864.16|856.57|854.17|866.56|864.16|854.7|852.3|0
1645642500000|2022-02-23 18:55:00|856.78|854.38|859.48|857.08|860.31|857.91|854.91|852.51|0
1645642800000|2022-02-23 19:00:00|859.27|856.87|853.25|850.85|863.01|860.61|851.38|848.98|0
1645643100000|2022-02-23 19:05:00|853.45|851.05|857.61|855.21|860.62|858.22|851.74|849.34|0
1645643400000|2022-02-23 19:10:00|857.82|855.42|856.36|853.96|861.97|859.57|854.91|852.51|0
1645643700000|2022-02-23 19:15:00|855.33|852.93|856.87|854.47|859.68|857.28|851.39|848.99|0
1645644000000|2022-02-23 19:20:00|856.36|853.96|847.04|844.64|858.43|856.03|846.63|844.23|0
1645644300000|2022-02-23 19:25:00|847.25|844.85|845.75|843.35|848.08|845.68|844.1|841.7|0
1645644600000|2022-02-23 19:30:00|847.2|844.8|844.31|841.91|848.64|846.24|842.76|840.36|0
1645644900000|2022-02-23 19:35:00|844.51|842.11|844.82|842.42|847.19|844.79|844.31|841.91|0
1645645200000|2022-02-23 19:40:00|844.3|841.9|838.33|835.93|844.51|842.11|834.62|832.22|0
1645645500000|2022-02-23 19:45:00|838.12|835.72|841.33|838.93|845.45|843.05|837.71|835.31|0
1645645800000|2022-02-23 19:50:00|840.3|837.9|838.65|836.25|844.01|841.61|838.45|836.05|0
1645646100000|2022-02-23 19:55:00|838.86|836.46|839.88|837.48|843.59|841.19|837.21|834.81|0
1645646400000|2022-02-23 20:00:00|839.78|837.38|833.51|831.11|841.12|838.72|832.48|830.08|0
1645646700000|2022-02-23 20:05:00|833.3|830.9|831.66|829.26|836.8|834.4|830.02|827.62|0
1645647000000|2022-02-23 20:10:00|831.46|829.06|832.93|830.53|833.54|831.14|828.21|825.81|0
1645647300000|2022-02-23 20:15:00|832.11|829.71|831.9|829.5|837.55|835.15|831.28|828.88|0
1645647600000|2022-02-23 20:20:00|831.79|829.39|834.16|831.76|834.67|832.27|829.64|827.24|0
1645647900000|2022-02-23 20:25:00|833.95|831.55|840.12|837.72|841.56|839.16|832.31|829.91|0
1645648200000|2022-02-23 20:30:00|838.26|835.86|836.3|833.9|841.35|838.95|832.51|830.11|0
1645648500000|2022-02-23 20:35:00|836.51|834.11|829.22|826.82|838.47|836.07|829.22|826.82|0
1645648800000|2022-02-23 20:40:00|829.11|826.71|829.33|826.93|833.32|830.92|828.81|826.41|0
1645649100000|2022-02-23 20:45:00|829.23|826.83|825.23|822.83|832.81|830.41|825.23|822.83|0
1645649400000|2022-02-23 20:50:00|825.13|822.73|823.9|821.5|830.66|828.26|822.27|819.87|0
1645649700000|2022-02-23 20:55:00|824.11|821.71|827.79|825.39|828.81|826.41|822.27|819.87|0
1645650000000|2022-02-23 21:00:00|827.99|825.59|828.81|826.41|830.86|828.46|826.56|824.16|0
1645650300000|2022-02-23 21:05:00|829.42|827.02|829.01|826.61|830.86|828.46|829.01|826.61|0
1645650600000|2022-02-23 21:10:00|828.81|826.41|829.02|826.62|831.28|828.88|827.59|825.19|0
1645650900000|2022-02-23 21:15:00|829.22|826.42|828.81|826.01|830.04|827.24|828.61|825.81|0
1645651200000|2022-02-23 21:20:00|828.61|825.81|829.22|826.42|829.42|826.62|827.99|825.19|0
1645651500000|2022-02-23 21:25:00|829.32|826.52|828.09|825.29|829.73|826.93|827.38|824.58|0
1645651800000|2022-02-23 21:30:00|827.99|825.19|826.35|823.55|827.99|825.19|826.35|823.55|0
1645652100000|2022-02-23 21:35:00|826.15|823.35|827.88|825.08|828.7|825.9|824.31|821.51|0
1645652400000|2022-02-23 21:40:00|827.98|825.18|823.28|820.48|828.08|825.28|820.02|817.22|0
1645652700000|2022-02-23 21:45:00|823.49|820.69|824.51|821.71|825.83|823.03|823.49|820.69|0
1645653000000|2022-02-23 21:50:00|824.71|821.91|823.48|820.68|824.91|822.11|821.95|819.15|0
1645653300000|2022-02-23 21:55:00|823.38|820.58|822.15|819.35|823.48|820.68|820.83|818.03|0
1645653600000|2022-02-23 22:00:00|822.08|819.28|822.14|819.34|822.29|819.49|821.63|818.83|0
1645653900000|2022-02-23 22:05:00|822.11|819.31|821.9|819.1|822.4|819.6|821.87|819.07|0
1645654200000|2022-02-23 22:10:00|821.87|819.07|821.9|819.1|822.34|819.54|821.57|818.77|0
1645654500000|2022-02-23 22:15:00|821.84|819.04|821.81|819.01|822.08|819.28|821.57|818.77|0
1645654800000|2022-02-23 22:20:00|821.78|818.98|821.33|818.53|821.78|818.98|821.27|818.47|0
1645655100000|2022-02-23 22:25:00|821.3|818.5|820.7|817.9|821.57|818.77|820.7|817.9|0
1645655400000|2022-02-23 22:30:00|820.79|817.99|820.28|817.48|820.79|817.99|820.08|817.28|0
1645655700000|2022-02-23 22:35:00|820.25|817.45|820.14|817.34|820.97|818.17|820.11|817.31|0
1645656000000|2022-02-23 22:40:00|820.28|817.48|820.37|817.57|820.37|817.57|819.98|817.18|0
1645656300000|2022-02-23 22:45:00|820.31|817.51|821.5|818.7|821.5|818.7|820.14|817.34|0
1645656600000|2022-02-23 22:50:00|821.52|818.72|821.46|818.66|821.68|818.88|821.23|818.43|0
1645656900000|2022-02-23 22:55:00|821.43|818.63|822.89|820.09|822.89|820.09|821.37|818.57|0
1645657200000|2022-02-23 23:00:00|822.94|820.14|823.35|820.55|828.77|825.97|822.53|819.73|0
1645657500000|2022-02-23 23:05:00|823.96|821.16|820.69|817.89|824.06|821.26|819.78|816.98|0
1645657800000|2022-02-23 23:10:00|820.59|817.79|821.81|819.01|822.63|819.83|818.86|816.06|0
1645658100000|2022-02-23 23:15:00|821.61|818.81|817.53|814.73|822.43|819.63|817.12|814.32|0
1645658400000|2022-02-23 23:20:00|817.73|814.93|817.12|814.32|818.96|816.16|817.12|814.32|0
1645658700000|2022-02-23 23:25:00|817.32|814.52|822.01|819.21|824.46|821.66|817.32|814.52|0
1645659000000|2022-02-23 23:30:00|822.11|819.31|824.25|821.45|824.25|821.45|821.6|818.8|0
1645659300000|2022-02-23 23:35:00|824.15|821.35|823.74|820.94|824.25|821.45|822.62|819.82|0
1645659600000|2022-02-23 23:40:00|824.05|821.25|827.93|825.13|829.57|826.77|823.44|820.64|0
1645659900000|2022-02-23 23:45:00|828.13|825.33|825.47|822.67|828.23|825.43|825.16|822.36|0
1645660200000|2022-02-23 23:50:00|825.68|822.88|826.7|823.9|826.9|824.1|824.45|821.65|0
1645660500000|2022-02-23 23:55:00|826.9|824.1|824.24|821.44|827.82|825.02|823.52|820.72|0
1645660800000|2022-02-24 00:00:00|824.45|821.65|823.22|820.42|827.92|825.12|822|819.2|0
1645661100000|2022-02-24 00:05:00|822.91|820.11|821.38|818.58|824.44|821.64|819.34|816.54|0
1645661400000|2022-02-24 00:10:00|820.97|818.17|824.54|821.74|826.28|823.48|820.57|817.77|0
1645661700000|2022-02-24 00:15:00|824.44|821.64|821.68|818.88|824.44|821.64|819.54|816.74|0
1645662000000|2022-02-24 00:20:00|821.58|818.78|821.37|818.57|822.4|819.6|819.54|816.74|0
1645662300000|2022-02-24 00:25:00|821.17|818.37|815.87|813.07|822.39|819.59|812.01|809.21|0
1645662600000|2022-02-24 00:30:00|816.07|813.27|812.3|809.5|817.3|814.5|810.38|807.58|0
1645662900000|2022-02-24 00:35:00|811.39|808.59|812.74|809.94|816.2|813.4|809.97|807.17|0
1645663200000|2022-02-24 00:40:00|812.85|810.05|812.94|810.14|815.38|812.58|811.83|809.03|0
1645663500000|2022-02-24 00:45:00|812.84|810.04|813.05|810.25|813.55|810.75|811.42|808.62|0
1645663800000|2022-02-24 00:50:00|813.14|810.34|810.1|807.3|813.65|810.85|810.1|807.3|0
1645664100000|2022-02-24 00:55:00|807.77|804.97|803.11|800.31|810.1|807.3|803.11|800.31|0
1645664400000|2022-02-24 01:00:00|803.31|800.51|803.81|801.01|808.17|805.37|803.11|800.31|0
1645664700000|2022-02-24 01:05:00|803.51|800.71|806.75|803.95|807.15|804.35|802.9|800.1|0
1645665000000|2022-02-24 01:10:00|806.34|803.54|808.04|805.24|812.91|810.11|806.14|803.34|0
1645665300000|2022-02-24 01:15:00|807.64|804.84|802.59|799.79|808.55|805.75|800.37|797.57|0
1645665600000|2022-02-24 01:20:00|802.08|799.28|801.17|798.37|803.09|800.29|799.36|796.56|0
1645665900000|2022-02-24 01:25:00|800.97|798.17|801.57|798.77|802.99|800.19|800.66|797.86|0
1645666200000|2022-02-24 01:30:00|801.37|798.57|806.62|803.82|809.25|806.45|800.16|797.36|0
1645666500000|2022-02-24 01:35:00|806.42|803.62|806.31|803.51|807.52|804.72|804.4|801.6|0
1645666800000|2022-02-24 01:40:00|806.42|803.62|806.62|803.82|810.06|807.26|805.2|802.4|0
1645667100000|2022-02-24 01:45:00|806.71|803.91|809.44|806.64|811.88|809.08|806.11|803.31|0
1645667400000|2022-02-24 01:50:00|810.46|807.66|814.77|811.97|819.38|816.58|809.95|807.15|0
1645667700000|2022-02-24 01:55:00|814.27|811.47|813.96|811.16|815.49|812.69|811.63|808.83|0
1645668000000|2022-02-24 02:00:00|813.86|811.06|810.61|807.81|816.3|813.5|810.51|807.71|0
1645668300000|2022-02-24 02:05:00|810.51|807.71|809.09|806.29|812.23|809.43|806.36|803.56|0
1645668600000|2022-02-24 02:10:00|808.99|806.19|811.11|808.31|812.84|810.04|808.18|805.38|0
1645668900000|2022-02-24 02:15:00|810.81|808.01|810.97|808.17|815.37|812.57|810.67|807.87|0
1645669200000|2022-02-24 02:20:00|811.07|808.27|808.84|806.04|811.18|808.38|808.13|805.33|0
1645669500000|2022-02-24 02:25:00|809.04|806.24|799.63|796.83|809.35|806.55|799.63|796.83|0
1645669800000|2022-02-24 02:30:00|800.04|797.24|805.39|802.59|805.9|803.1|798.72|795.92|0
1645670100000|2022-02-24 02:35:00|805.09|802.29|807.31|804.51|808.73|805.93|804.08|801.28|0
1645670400000|2022-02-24 02:40:00|807.52|804.72|806.19|803.39|807.52|804.72|804.88|802.08|0
1645670700000|2022-02-24 02:45:00|806.1|803.3|802.75|799.95|809.14|806.34|801.94|799.14|0
1645671000000|2022-02-24 02:50:00|799.52|796.72|798.36|794.44|804.35|800.99|795.28|792.2|0
1645671300000|2022-02-24 02:55:00|797.25|793.33|797|793.08|803.62|799.7|795.63|791.71|0
1645671600000|2022-02-24 03:00:00|796.6|792.68|792.17|788.25|799.11|795.19|790.76|786.84|0
1645671900000|2022-02-24 03:05:00|791.97|788.05|769.05|765.13|792.37|788.45|768.16|764.24|0
1645672200000|2022-02-24 03:10:00|770.45|766.53|775.43|771.51|783.77|779.85|767.86|763.94|0
1645672500000|2022-02-24 03:15:00|776.83|772.91|777.13|773.21|780.62|776.7|772.83|768.91|0
1645672800000|2022-02-24 03:20:00|777.33|773.41|769.05|765.13|779.73|775.81|769.05|765.13|0
1645673100000|2022-02-24 03:25:00|769.24|765.32|769.84|765.92|771.83|767.91|765.77|761.85|0
1645673400000|2022-02-24 03:30:00|769.74|765.82|755.65|751.73|769.74|765.82|753.18|749.26|0
1645673700000|2022-02-24 03:35:00|756.14|752.22|750.52|746.6|760.01|756.09|750.52|746.6|0
1645674000000|2022-02-24 03:40:00|749.34|745.42|760.32|756.12|762|757.8|747.37|743.45|0
1645674300000|2022-02-24 03:45:00|759.24|755.04|765.66|761.46|767.35|763.15|758.94|754.74|0
1645674600000|2022-02-24 03:50:00|765.77|761.57|763.39|759.19|769.14|764.94|760.62|756.42|0
1645674900000|2022-02-24 03:55:00|764.07|759.87|757.66|753.46|764.07|759.87|755.79|751.59|0
1645675200000|2022-02-24 04:00:00|757.37|753.17|762.59|758.39|762.79|758.59|755.5|751.3|0
1645675500000|2022-02-24 04:05:00|762.49|758.29|763.97|759.77|766.15|761.95|757.76|753.56|0
1645675800000|2022-02-24 04:10:00|763.77|759.57|757.75|753.55|763.77|759.57|755.59|751.39|0
1645676100000|2022-02-24 04:15:00|756.96|752.76|755.91|751.71|759.25|755.05|753.72|749.52|0
1645676400000|2022-02-24 04:20:00|756.59|752.39|760.92|756.72|763.48|759.28|756.2|752|0
1645676700000|2022-02-24 04:25:00|761.11|756.91|759.24|755.04|762.99|758.79|757.77|753.57|0
1645677000000|2022-02-24 04:30:00|759.14|754.94|765.15|760.95|767.91|763.71|757.87|753.67|0
1645677300000|2022-02-24 04:35:00|765.05|760.85|762.98|758.78|765.64|761.44|762.39|758.19|0
1645677600000|2022-02-24 04:40:00|762.68|758.48|764.06|759.86|765.74|761.54|759.83|755.63|0
1645677900000|2022-02-24 04:45:00|763.96|759.76|769.58|765.38|769.68|765.48|763.76|759.56|0
1645678200000|2022-02-24 04:50:00|769.29|765.09|771.66|767.46|773.84|769.64|769.09|764.89|0
1645678500000|2022-02-24 04:55:00|771.75|767.55|771.46|767.26|773.73|769.53|770.67|766.47|0
1645678800000|2022-02-24 05:00:00|771.75|767.55|767.11|762.91|772.64|768.44|766.32|762.12|0
1645679100000|2022-02-24 05:05:00|767.4|763.2|765.33|761.13|770.86|766.66|763.06|758.86|0
1645679400000|2022-02-24 05:10:00|764.94|760.74|771.85|767.65|772.64|768.44|764.34|760.14|0
1645679700000|2022-02-24 05:15:00|772.64|768.44|768.98|764.78|772.64|768.44|766.5|762.3|0
1645680000000|2022-02-24 05:20:00|769.07|764.87|769.47|765.27|771.75|767.55|768.48|764.28|0
1645680300000|2022-02-24 05:25:00|769.66|765.46|767.79|763.59|772.93|768.73|767.39|763.19|0
1645680600000|2022-02-24 05:30:00|767.98|763.78|762.95|758.75|767.98|763.78|761.17|756.97|0
1645680900000|2022-02-24 05:35:00|762.85|758.65|758.91|754.71|764.62|760.42|758.62|754.42|0
1645681200000|2022-02-24 05:40:00|758.82|754.62|762.77|759.13|762.87|759.23|758.82|754.62|0
1645681500000|2022-02-24 05:45:00|762.48|758.84|761|757.36|765.63|761.99|760.7|757.06|0
1645681800000|2022-02-24 05:50:00|761.2|757.56|767.15|763.79|767.45|764.09|760.11|756.47|0
1645682100000|2022-02-24 05:55:00|767.65|764.29|764.19|760.83|769.23|765.87|763.9|760.54|0
1645682400000|2022-02-24 06:00:00|767.25|763.89|769.4|765.48|770.19|766.27|765.3|761.1|0
1645682700000|2022-02-24 06:05:00|769.31|765.39|772.87|768.95|772.87|768.95|767.82|763.9|0
1645683000000|2022-02-24 06:10:00|772.76|768.84|768.52|764.6|772.76|768.84|767.23|763.31|0
1645683300000|2022-02-24 06:15:00|768.32|764.4|769|765.08|775.45|771.53|765.64|761.72|0
1645683600000|2022-02-24 06:20:00|769.11|765.19|767.22|763.3|769.31|765.39|764.36|760.44|0
1645683900000|2022-02-24 06:25:00|767.32|763.4|763.07|759.15|769|765.08|761.69|757.77|0
1645684200000|2022-02-24 06:30:00|762.48|758.56|762.18|758.26|766.33|762.41|761.79|757.87|0
1645684500000|2022-02-24 06:35:00|762.38|758.46|762.97|759.05|764.65|760.73|759.22|755.3|0
1645684800000|2022-02-24 06:40:00|763.16|759.24|765.14|761.22|765.33|761.41|760.7|756.78|0
1645685100000|2022-02-24 06:45:00|765.04|761.12|755.78|751.86|765.44|761.52|755.78|751.86|0
1645685400000|2022-02-24 06:50:00|755.98|752.06|755.08|751.16|757.05|753.13|751.07|747.15|0
1645685700000|2022-02-24 06:55:00|755.28|751.36|757.94|754.02|761.29|757.37|754.99|751.07|0
1645686000000|2022-02-24 07:00:00|757.46|753.54|756.37|752.45|765.43|761.51|756.37|752.45|0
1645686300000|2022-02-24 07:05:00|756.08|752.16|758.14|754.22|758.63|754.71|746.67|742.75|0
1645686600000|2022-02-24 07:10:00|756.76|752.84|754.13|750.21|757.15|753.23|748.91|744.99|0
1645686900000|2022-02-24 07:15:00|754.32|750.4|748.16|744.24|754.91|750.99|744.64|740.72|0
1645687200000|2022-02-24 07:20:00|747.18|743.26|746.1|742.18|749.52|745.6|745.62|741.7|0
1645687500000|2022-02-24 07:25:00|746.2|742.28|743.16|738.68|747.16|742.68|741.02|736.54|0
1645687800000|2022-02-24 07:30:00|742.97|738.49|747.69|742.93|749.64|744.88|742.28|737.66|0
1645688100000|2022-02-24 07:35:00|747.3|742.54|754.82|749.78|757.81|752.77|740.25|735.21|0
1645688400000|2022-02-24 07:40:00|754.34|749.3|758.68|753.64|761.46|756.42|753.07|748.03|0
1645688700000|2022-02-24 07:45:00|759.26|754.22|759.55|754.51|764.94|759.9|756.23|751.19|0
1645689000000|2022-02-24 07:50:00|759.36|754.32|757.5|752.46|762.59|757.55|755.45|750.41|0
1645689300000|2022-02-24 07:55:00|757.4|752.36|755.96|750.92|764.25|759.21|755.96|750.92|0
1645689600000|2022-02-24 08:00:00|756.74|751.7|763.79|758.19|765.06|759.46|752.52|746.92|0
1645689900000|2022-02-24 08:05:00|763.29|758.49|771.46|766.66|772.25|767.45|763.19|758.39|0
1645690200000|2022-02-24 08:10:00|771.75|766.95|764.58|759.78|772.49|767.69|764.39|759.59|0
1645690500000|2022-02-24 08:15:00|763.89|759.09|771.18|766.38|771.18|766.38|762.61|757.81|0
1645690800000|2022-02-24 08:20:00|771.88|767.08|771.97|767.17|776.82|772.02|769.7|764.9|0
1645691100000|2022-02-24 08:25:00|772.17|767.37|767.59|762.79|775.2|770.4|765.22|760.42|0
1645691400000|2022-02-24 08:30:00|767.89|763.09|770.75|765.95|772.73|767.93|765.02|760.22|0
1645691700000|2022-02-24 08:35:00|771.25|766.45|768.28|763.48|772.04|767.24|764.53|759.73|0
1645692000000|2022-02-24 08:40:00|768.47|763.67|767.23|762.43|769.56|764.76|762.84|758.04|0
1645692300000|2022-02-24 08:45:00|766.93|762.13|769.01|764.21|772.78|767.98|764.55|759.75|0
1645692600000|2022-02-24 08:50:00|768.71|763.91|765.1|760.78|772.23|767.91|764.81|760.49|0
1645692900000|2022-02-24 08:55:00|765.4|761.08|771.83|767.51|774.91|770.59|765.3|760.98|0
1645693200000|2022-02-24 09:00:00|771.43|767.11|773.92|769.6|775.01|770.69|768.36|764.04|0
1645693500000|2022-02-24 09:05:00|774.01|769.69|781.97|777.65|786.06|781.74|771.53|767.21|0
1645693800000|2022-02-24 09:10:00|781.67|777.35|772.02|767.7|781.67|777.35|765.09|760.77|0
1645694100000|2022-02-24 09:15:00|772.62|768.3|775.79|771.47|779.08|774.76|771.82|767.5|0
1645694400000|2022-02-24 09:20:00|775.2|770.88|779.37|775.05|782.96|778.64|775|770.68|0
1645694700000|2022-02-24 09:25:00|780.17|775.85|772.91|768.59|780.47|776.15|772.12|767.8|0
1645695000000|2022-02-24 09:30:00|773.01|768.69|774.3|769.98|776.49|772.17|771.81|767.49|0
1645695300000|2022-02-24 09:35:00|774.4|770.08|773.2|768.88|774.4|770.08|770.22|765.9|0
1645695600000|2022-02-24 09:40:00|773.4|769.08|766.95|762.63|775.19|770.87|764.07|759.75|0
1645695900000|2022-02-24 09:45:00|767.14|762.82|770.32|766|771.51|767.19|766.35|762.03|0
1645696200000|2022-02-24 09:50:00|770.61|766.29|766.44|762.12|772.7|768.38|764.56|760.24|0
1645696500000|2022-02-24 09:55:00|765.95|761.63|763.77|759.45|769.32|765|763.77|759.45|0
1645696800000|2022-02-24 10:00:00|763.57|759.25|764.95|760.63|765.35|761.03|761.79|757.47|0
1645697100000|2022-02-24 10:05:00|765.05|760.73|772.99|768.67|773.19|768.87|764.45|760.13|0
1645697400000|2022-02-24 10:10:00|773.39|769.07|767.92|763.6|773.39|769.07|766.63|762.31|0
1645697700000|2022-02-24 10:15:00|767.33|763.01|763.06|758.74|768.02|763.7|762.27|757.95|0
1645698000000|2022-02-24 10:20:00|763.16|758.84|756.44|752.12|763.56|759.24|755.06|750.74|0
1645698300000|2022-02-24 10:25:00|756.73|752.41|760.61|756.29|761.77|757.45|754.66|750.34|0
1645698600000|2022-02-24 10:30:00|760.31|755.99|764.56|760.24|765.45|761.13|757.85|753.53|0
1645698900000|2022-02-24 10:35:00|764.07|759.75|766.04|761.72|766.15|761.83|758.14|753.82|0
1645699200000|2022-02-24 10:40:00|765.75|761.43|764.16|759.84|770.31|765.99|764.16|759.84|0
1645699500000|2022-02-24 10:45:00|764.36|760.04|767.03|762.71|767.82|763.5|761.88|757.56|0
1645699800000|2022-02-24 10:50:00|767.23|762.91|760.1|755.78|767.82|763.5|760.1|755.78|0
1645700100000|2022-02-24 10:55:00|759.51|755.19|759.81|755.49|761.98|757.66|758.62|754.3|0
1645700400000|2022-02-24 11:00:00|759.7|755.38|753.49|749.17|762.08|757.76|753|748.68|0
1645700700000|2022-02-24 11:05:00|753.89|749.57|750.44|746.12|754.57|750.25|749.36|745.04|0
1645701000000|2022-02-24 11:10:00|750.24|745.92|754.53|750.21|755.62|751.3|749.06|744.74|0
1645701300000|2022-02-24 11:15:00|754.14|749.82|748.24|743.92|754.14|749.82|746.78|742.46|0
1645701600000|2022-02-24 11:20:00|748.35|744.03|755.62|751.3|755.62|751.3|748.15|743.83|0
1645701900000|2022-02-24 11:25:00|754.83|750.51|749.81|745.49|756.3|751.98|747.36|743.04|0
1645702200000|2022-02-24 11:30:00|750.01|745.69|745.59|741.27|752.46|748.14|745.59|741.27|0
1645702500000|2022-02-24 11:35:00|745.79|741.47|746.66|742.34|746.66|742.34|744.22|739.9|0
1645702800000|2022-02-24 11:40:00|746.57|742.25|758.36|754.04|758.36|754.04|745|740.68|0
1645703100000|2022-02-24 11:45:00|758.26|753.94|759.15|754.83|762.51|758.19|756.2|751.88|0
1645703400000|2022-02-24 11:50:00|759.55|755.23|758.26|753.94|764.09|759.77|757.37|753.05|0
1645703700000|2022-02-24 11:55:00|757.86|753.54|764.38|760.06|764.38|760.06|756.68|752.36|0
1645704000000|2022-02-24 12:00:00|764.18|759.86|756.08|751.76|764.28|759.96|754.61|750.29|0
1645704300000|2022-02-24 12:05:00|756.19|751.87|750.09|745.77|756.19|751.87|749.89|745.57|0
1645704600000|2022-02-24 12:10:00|750.18|745.86|757.17|752.85|757.17|752.85|749.3|744.98|0
1645704900000|2022-02-24 12:15:00|756.97|752.65|753.32|749|760.52|756.2|752.14|747.82|0
1645705200000|2022-02-24 12:20:00|753.42|749.1|751.85|747.53|753.42|749.1|749.78|745.46|0
1645705500000|2022-02-24 12:25:00|751.65|747.33|750.56|746.24|753.03|748.71|748.71|744.39|0
1645705800000|2022-02-24 12:30:00|750.37|746.05|746.15|741.83|751.06|746.74|745.27|740.95|0
1645706100000|2022-02-24 12:35:00|745.96|741.64|747.52|743.2|747.72|743.4|744.19|739.87|0
1645706400000|2022-02-24 12:40:00|747.62|743.3|746.73|742.41|747.62|743.3|744.19|739.87|0
1645706700000|2022-02-24 12:45:00|746.93|742.61|749.55|745.23|749.74|745.42|744.53|740.21|0
1645707000000|2022-02-24 12:50:00|749.94|745.62|750.2|745.88|752.16|747.84|749.02|744.7|0
1645707300000|2022-02-24 12:55:00|750.29|745.97|751.37|747.05|751.96|747.64|745.88|741.56|0
1645707600000|2022-02-24 13:00:00|751.77|747.45|750.98|746.66|754.41|750.09|748.82|744.5|0
1645707900000|2022-02-24 13:05:00|752.05|747.73|744.9|740.58|752.35|748.03|744.7|740.38|0
1645708200000|2022-02-24 13:10:00|745.48|741.16|744.79|740.47|746.66|742.34|744.7|740.38|0
1645708500000|2022-02-24 13:15:00|745.09|740.77|743.22|738.9|746.65|742.33|741.18|736.86|0
1645708800000|2022-02-24 13:20:00|742.93|738.61|740.59|736.27|743.91|739.59|739.81|735.49|0
1645709100000|2022-02-24 13:25:00|740.78|736.46|740.56|736.24|741.64|737.32|739.12|734.8|0
1645709400000|2022-02-24 13:30:00|740.36|736.04|745.75|741.43|745.75|741.43|739.58|735.26|0
1645709700000|2022-02-24 13:35:00|745.55|741.23|744.76|740.44|748.3|743.98|743.4|739.08|0
1645710000000|2022-02-24 13:40:00|744.96|740.64|754.66|751.3|755.06|751.7|743.24|739.4|0
1645710300000|2022-02-24 13:45:00|754.76|751.4|753.07|749.71|755.25|751.89|747.46|744.1|0
1645710600000|2022-02-24 13:50:00|753.66|750.3|752.57|749.21|757.41|754.05|751.89|748.53|0
1645710900000|2022-02-24 13:55:00|752.28|748.92|747.16|743.8|753.36|750|746.97|743.61|0
1645711200000|2022-02-24 14:00:00|746.77|743.41|751.69|748.33|752.67|749.31|746.77|743.41|0
1645711500000|2022-02-24 14:05:00|751.49|748.13|755.13|751.77|758.98|755.62|751.49|748.13|0
1645711800000|2022-02-24 14:10:00|755.43|752.07|750.5|747.14|755.43|752.07|748.93|745.57|0
1645712100000|2022-02-24 14:15:00|750.89|747.53|754.14|750.78|754.64|751.28|750.59|747.23|0
1645712400000|2022-02-24 14:20:00|753.94|750.58|748.92|745.56|756.02|752.66|747.94|744.58|0
1645712700000|2022-02-24 14:25:00|748.72|745.36|743.02|739.66|748.72|745.36|742.83|739.47|0
1645713000000|2022-02-24 14:30:00|743.9|740.54|755.61|752.25|759.76|756.4|741.06|737.7|0
1645713300000|2022-02-24 14:35:00|753.25|749.89|767|763.64|767|763.64|747.34|743.98|0
1645713600000|2022-02-24 14:40:00|764.72|761.36|756.41|753.05|766.6|763.24|750.58|747.22|0
1645713900000|2022-02-24 14:45:00|755.61|752.25|770.62|767.26|770.62|767.26|750.38|747.02|0
1645714200000|2022-02-24 14:50:00|772.61|769.25|770.23|766.87|779.4|776.04|768.82|765.46|0
1645714500000|2022-02-24 14:55:00|770.43|767.07|778.11|774.75|778.11|774.75|765.24|761.88|0
1645714800000|2022-02-24 15:00:00|777.62|774.26|760.67|757.31|777.62|774.26|759.87|756.51|0
1645715100000|2022-02-24 15:05:00|760.07|756.71|773.42|770.06|773.52|770.16|757.1|753.74|0
1645715400000|2022-02-24 15:10:00|773.12|769.76|785.89|782.53|787.09|783.73|769.35|765.99|0
1645715700000|2022-02-24 15:15:00|785.49|782.13|793.39|790.03|793.5|790.14|782.29|778.93|0
1645716000000|2022-02-24 15:20:00|793.5|790.14|784.55|781.19|798.71|795.35|781.14|777.78|0
1645716300000|2022-02-24 15:25:00|783.64|780.28|777.14|773.78|786.76|783.4|774.13|770.77|0
1645716600000|2022-02-24 15:30:00|776.94|773.58|784.94|781.58|787.55|784.19|771.36|768|0
1645716900000|2022-02-24 15:35:00|783.74|780.38|777.94|774.58|786.34|782.98|772.35|768.99|0
1645717200000|2022-02-24 15:40:00|777.54|774.18|779.13|775.77|781.13|777.77|769.17|765.81|0
1645717500000|2022-02-24 15:45:00|778.83|775.47|788.34|784.98|791.36|788|777.43|774.07|0
1645717800000|2022-02-24 15:50:00|788.54|785.18|794.13|790.77|795.13|791.77|782.31|778.95|0
1645718100000|2022-02-24 15:55:00|794.33|790.97|790.48|787.12|798.11|794.75|788.27|784.91|0
1645718400000|2022-02-24 16:00:00|791.08|787.72|788.6|785.24|798.01|794.65|784.36|781|0
1645718700000|2022-02-24 16:05:00|787.9|784.54|800.31|796.95|803.23|799.87|786.7|783.34|0
1645719000000|2022-02-24 16:10:00|800.51|797.15|806.15|802.79|807.66|804.3|795.59|792.23|0
1645719300000|2022-02-24 16:15:00|806.25|802.89|808.18|804.82|808.38|805.02|801.11|797.75|0
1645719600000|2022-02-24 16:20:00|808.07|804.71|796.57|793.21|809.39|806.03|796.57|793.21|0
1645719900000|2022-02-24 16:25:00|797.38|794.02|792.43|789.07|800.81|797.45|791.53|788.17|0
1645720200000|2022-02-24 16:30:00|792.94|789.58|794.24|790.88|798.79|795.43|788.31|784.95|0
1645720500000|2022-02-24 16:35:00|794.35|790.99|797.27|793.91|797.57|794.21|788.31|784.95|0
1645720800000|2022-02-24 16:40:00|797.37|794.01|785.09|781.73|797.37|794.01|783.68|780.32|0
1645721100000|2022-02-24 16:45:00|785.49|782.13|788.09|784.73|788.49|785.13|780.87|777.51|0
1645721400000|2022-02-24 16:50:00|789.09|785.73|797.55|794.19|797.95|794.59|788.69|785.33|0
1645721700000|2022-02-24 16:55:00|797.14|793.78|802.49|799.13|802.79|799.43|794.72|791.36|0
1645722000000|2022-02-24 17:00:00|802.28|798.92|801.78|798.42|802.99|799.63|799.45|796.09|0
1645722300000|2022-02-24 17:05:00|800.97|797.61|792.9|789.54|802.59|799.23|792.9|789.54|0
1645722600000|2022-02-24 17:10:00|794.11|790.75|782.26|778.9|795.72|792.36|782.26|778.9|0
1645722900000|2022-02-24 17:15:00|782.66|779.3|784.06|780.7|786.47|783.11|780.06|776.7|0
1645723200000|2022-02-24 17:20:00|784.26|780.9|777.45|774.09|785.67|782.31|775.65|772.29|0
1645723500000|2022-02-24 17:25:00|777.25|773.89|782.33|778.97|783.66|780.3|776.85|773.49|0
1645723800000|2022-02-24 17:30:00|782.53|779.17|778.21|774.85|787.25|783.89|774.91|771.55|0
1645724100000|2022-02-24 17:35:00|776.91|773.55|790.19|786.83|791.4|788.04|776.91|773.55|0
1645724400000|2022-02-24 17:40:00|791|787.64|790.2|786.84|794.83|791.47|788.89|785.53|0
1645724700000|2022-02-24 17:45:00|791.01|787.65|786.07|782.71|792.82|789.46|786.07|782.71|0
1645725000000|2022-02-24 17:50:00|786.78|783.42|787.47|784.11|789.79|786.43|784.36|781|0
1645725300000|2022-02-24 17:55:00|787.58|784.22|782.35|778.99|792.01|788.65|781.35|777.99|0
1645725600000|2022-02-24 18:00:00|782.25|778.89|780.34|776.98|782.35|778.99|777.13|773.77|0
1645725900000|2022-02-24 18:05:00|780.14|776.78|789.48|786.12|790.19|786.83|780.14|776.78|0
1645726200000|2022-02-24 18:10:00|789.68|786.32|793.01|789.65|794.62|791.26|785.86|782.5|0
1645726500000|2022-02-24 18:15:00|793.41|790.05|795.02|791.66|796.84|793.48|789.38|786.02|0
1645726800000|2022-02-24 18:20:00|794.42|791.06|788.68|785.32|798.04|794.68|788.48|785.12|0
1645727100000|2022-02-24 18:25:00|789.89|786.53|784.36|781|792.3|788.94|783.86|780.5|0
1645727400000|2022-02-24 18:30:00|784.66|781.3|789.42|786.06|792.34|788.98|784.26|780.9|0
1645727700000|2022-02-24 18:35:00|789.12|785.76|799.42|796.06|799.83|796.47|787.21|783.85|0
1645728000000|2022-02-24 18:40:00|799.01|795.65|794.77|791.41|801.65|798.29|794.36|791|0
1645728300000|2022-02-24 18:45:00|793.96|790.6|816.89|813.53|817.91|814.55|790.12|786.76|0
1645728600000|2022-02-24 18:50:00|817.3|813.94|811.18|807.82|820.97|817.61|811.08|807.72|0
1645728900000|2022-02-24 18:55:00|811.49|808.13|801.94|798.58|812.71|809.35|798.6|795.24|0
1645729200000|2022-02-24 19:00:00|801.13|797.77|802.08|798.72|804.17|800.81|795.67|792.31|0
1645729500000|2022-02-24 19:05:00|802.89|799.53|793.98|790.62|807.35|803.99|792.77|789.41|0
1645729800000|2022-02-24 19:10:00|794.28|790.92|809.18|805.82|809.18|805.82|794.28|790.92|0
1645730100000|2022-02-24 19:15:00|807.96|804.6|813.42|810.06|813.83|810.47|803.86|800.5|0
1645730400000|2022-02-24 19:20:00|813.02|809.66|810.4|807.04|815.15|811.79|807.55|804.19|0
1645730700000|2022-02-24 19:25:00|810.81|807.45|813.66|810.3|814.27|810.91|807.95|804.59|0
1645731000000|2022-02-24 19:30:00|813.87|810.51|826.76|823.4|827.17|823.81|813.66|810.3|0
1645731300000|2022-02-24 19:35:00|827.79|824.43|832.93|829.57|837.54|834.18|826.97|823.61|0
1645731600000|2022-02-24 19:40:00|833.04|829.68|827.47|824.11|834.48|831.12|824.39|821.03|0
1645731900000|2022-02-24 19:45:00|826.44|823.08|834.78|831.42|834.78|831.42|826.03|822.67|0
1645732200000|2022-02-24 19:50:00|835.19|831.83|836.54|833.18|837.36|834|828.91|825.55|0
1645732500000|2022-02-24 19:55:00|836.95|833.59|832.13|828.77|836.95|833.59|826.87|823.51|0
1645732800000|2022-02-24 20:00:00|831.92|828.56|841.75|838.39|842.17|838.81|828.72|825.36|0
1645733100000|2022-02-24 20:05:00|841.34|837.98|838.82|835.94|843.41|840.05|838.82|835.7|0
1645733400000|2022-02-24 20:10:00|838.19|835.31|842.96|840.08|843.17|840.29|837.99|835.11|0
1645733700000|2022-02-24 20:15:00|842.85|839.97|842.54|839.66|843.38|840.5|838.4|835.52|0
1645734000000|2022-02-24 20:20:00|843.17|840.29|842.54|839.66|843.37|840.49|837.57|834.69|0
1645734300000|2022-02-24 20:25:00|842.43|839.55|834.87|831.99|845.24|842.36|834.05|831.17|0
1645734600000|2022-02-24 20:30:00|834.67|831.79|858.35|855.47|858.35|855.47|834.67|831.79|0
1645734900000|2022-02-24 20:35:00|858.98|856.1|861.64|858.76|863.1|860.22|856.06|853.18|0
1645735200000|2022-02-24 20:40:00|862.57|859.69|855.89|853.01|863.51|860.63|855.17|852.29|0
1645735500000|2022-02-24 20:45:00|855.58|852.7|856.42|853.54|861.42|858.54|854.75|851.87|0
1645735800000|2022-02-24 20:50:00|858.71|855.83|875.13|872.25|876.92|874.04|858.71|855.83|0
1645736100000|2022-02-24 20:55:00|875.87|872.99|871.43|868.55|876.29|873.41|866.41|863.53|0
1645736400000|2022-02-24 21:00:00|870.8|867.92|866.4|863.52|874.99|872.11|863.48|860.6|0
1645736700000|2022-02-24 21:05:00|865.99|863.11|864.06|861.18|867.84|864.96|863.32|860.44|0
1645737000000|2022-02-24 21:10:00|864.48|861.6|858.74|855.86|865.31|862.43|857.8|854.92|0
1645737300000|2022-02-24 21:15:00|859.81|856.45|860.12|856.76|861.58|858.22|858.88|855.52|0
1645737600000|2022-02-24 21:20:00|860.33|856.97|859.29|855.93|860.64|857.28|856.68|853.32|0
1645737900000|2022-02-24 21:25:00|858.87|855.51|859.18|855.82|860.12|856.76|858.46|855.1|0
1645738200000|2022-02-24 21:30:00|859.39|856.03|858.34|854.98|859.7|856.34|857.62|854.26|0
1645738500000|2022-02-24 21:35:00|858.55|855.19|857.83|854.47|859.28|855.92|857.83|854.47|0
1645738800000|2022-02-24 21:40:00|857.62|854.26|859.28|855.92|860.11|856.75|857.41|854.05|0
1645739100000|2022-02-24 21:45:00|859.8|856.44|865.63|862.27|865.74|862.38|859.7|856.34|0
1645739400000|2022-02-24 21:50:00|865.33|861.97|869.5|866.14|870.02|866.66|864.7|861.34|0
1645739700000|2022-02-24 21:55:00|870.13|866.77|861.46|858.1|870.86|867.5|861.36|858|0
1645740000000|2022-02-24 22:00:00|862.13|858.77|862.79|859.43|862.85|859.49|862.03|858.67|0
1645740300000|2022-02-24 22:05:00|862.82|859.46|862.79|859.43|862.94|859.58|862.61|859.25|0
1645740600000|2022-02-24 22:10:00|862.82|859.46|863.6|860.24|863.94|860.58|862.73|859.37|0
1645740900000|2022-02-24 22:15:00|863.7|860.34|863.75|860.39|863.75|860.39|863.36|860|0
1645741200000|2022-02-24 22:20:00|863.79|860.43|863.66|860.3|863.99|860.63|863.51|860.15|0
1645741500000|2022-02-24 22:25:00|863.54|860.18|863.51|860.15|863.54|860.18|863.51|860.15|0
1645741800000|2022-02-24 22:30:00|863.56|860.2|863.63|860.27|863.63|860.27|863.23|859.87|0
1645742100000|2022-02-24 22:35:00|863.54|860.18|863.54|860.18|864.17|860.81|862.81|859.45|0
1645742400000|2022-02-24 22:40:00|863.35|859.99|863.35|859.99|863.98|860.62|863.35|859.99|0
1645742700000|2022-02-24 22:45:00|863.5|860.14|862.89|859.53|863.53|860.17|862.89|859.53|0
1645743000000|2022-02-24 22:50:00|862.98|859.62|862.31|858.95|862.98|859.62|862.31|858.95|0
1645743300000|2022-02-24 22:55:00|862.16|858.8|862.47|859.11|862.88|859.52|862.01|858.65|0
1645743600000|2022-02-24 23:00:00|859.35|855.99|858.41|855.05|861.43|858.07|855.39|852.03|0
1645743900000|2022-02-24 23:05:00|858.51|855.15|858.93|855.57|861.54|858.18|858.1|854.74|0
1645744200000|2022-02-24 23:10:00|858.62|855.26|859.55|856.19|860.29|856.93|857.05|853.69|0
1645744500000|2022-02-24 23:15:00|859.13|855.77|856.74|853.38|859.66|856.3|855.6|852.24|0
1645744800000|2022-02-24 23:20:00|856.33|852.97|857.67|854.31|857.88|854.52|853.1|849.74|0
1645745100000|2022-02-24 23:25:00|857.26|853.9|853.62|850.26|857.26|853.9|851.96|848.6|0
1645745400000|2022-02-24 23:30:00|853|849.64|848.84|845.48|853.72|850.36|848.84|845.48|0
1645745700000|2022-02-24 23:35:00|849.35|845.99|852.78|849.42|852.99|849.63|849.35|845.99|0
1645746000000|2022-02-24 23:40:00|852.99|849.63|852.37|849.01|853.09|849.73|851.12|847.76|0
1645746300000|2022-02-24 23:45:00|852.78|849.42|854.23|850.87|854.54|851.18|851.12|847.76|0
1645746600000|2022-02-24 23:50:00|853.92|850.56|855.48|852.12|856.41|853.05|853.61|850.25|0
1645746900000|2022-02-24 23:55:00|855.69|852.33|854.65|851.29|855.9|852.54|853.82|850.46|0
1645747200000|2022-02-25 00:00:00|854.54|851.18|860.47|857.11|860.47|857.11|854.54|851.18|0
1645747500000|2022-02-25 00:05:00|860.68|857.32|860.24|856.88|861.72|858.36|858.18|854.82|0
1645747800000|2022-02-25 00:10:00|860.03|856.67|858.99|855.63|860.03|856.67|855.87|852.51|0
1645748100000|2022-02-25 00:15:00|858.57|855.21|860.55|857.19|861.07|857.71|857.95|854.59|0
1645748400000|2022-02-25 00:20:00|860.86|857.5|867.33|863.97|867.54|864.18|860.86|857.5|0
1645748700000|2022-02-25 00:25:00|867.54|864.18|866.28|862.92|869.42|866.06|866.28|862.92|0
1645749000000|2022-02-25 00:30:00|866.38|863.02|867.32|863.96|868.37|865.01|865.55|862.19|0
1645749300000|2022-02-25 00:35:00|867.11|863.75|865.96|862.6|867.32|863.96|865.23|861.87|0
1645749600000|2022-02-25 00:40:00|866.07|862.71|866.79|863.43|867.53|864.17|865.65|862.29|0
1645749900000|2022-02-25 00:45:00|866.69|863.33|866.06|862.7|867.11|863.75|865.65|862.29|0
1645750200000|2022-02-25 00:50:00|865.85|862.49|854.4|851.04|866.06|862.7|853.15|849.79|0
1645750500000|2022-02-25 00:55:00|854.19|850.83|855.85|852.49|858.03|854.67|853.67|850.31|0
1645750800000|2022-02-25 01:00:00|857.1|853.74|854.19|850.83|857.1|853.74|852.94|849.58|0
1645751100000|2022-02-25 01:05:00|853.77|850.41|860.11|856.75|860.63|857.27|853.77|850.41|0
1645751400000|2022-02-25 01:10:00|860.53|857.17|859.38|856.02|860.63|857.27|856.89|853.53|0
1645751700000|2022-02-25 01:15:00|858.97|855.61|860.84|857.48|861.05|857.69|858.13|854.77|0
1645752000000|2022-02-25 01:20:00|861.05|857.69|859.59|856.23|863.55|860.19|859.38|856.02|0
1645752300000|2022-02-25 01:25:00|859.38|856.02|858.13|854.77|860.52|857.16|856.46|853.1|0
1645752600000|2022-02-25 01:30:00|858.34|854.98|860.42|857.06|861.46|858.1|858.13|854.77|0
1645752900000|2022-02-25 01:35:00|861.04|857.68|856.46|853.1|861.04|857.68|856.46|853.1|0
1645753200000|2022-02-25 01:40:00|855.83|852.47|853.77|850.41|856.67|853.31|853.77|850.41|0
1645753500000|2022-02-25 01:45:00|851.48|848.12|850.03|846.67|853.77|850.41|848.26|844.9|0
1645753800000|2022-02-25 01:50:00|849.92|846.56|851.48|848.12|852.1|848.74|849.2|845.84|0
1645754100000|2022-02-25 01:55:00|851.9|848.54|855.64|852.28|855.94|852.58|850.13|846.77|0
1645754400000|2022-02-25 02:00:00|855.32|851.96|854.39|851.03|856.05|852.69|853.76|850.4|0
1645754700000|2022-02-25 02:05:00|854.18|850.82|853.76|850.4|857.09|853.73|853.55|850.19|0
1645755000000|2022-02-25 02:10:00|853.65|850.29|854.48|851.12|855.21|851.85|851.27|847.91|0
1645755300000|2022-02-25 02:15:00|854.38|851.02|856.04|852.68|856.67|853.31|853.13|849.77|0
1645755600000|2022-02-25 02:20:00|856.25|852.89|851.47|848.11|856.46|853.1|850.22|846.86|0
1645755900000|2022-02-25 02:25:00|851.26|847.9|851.26|847.9|851.26|847.9|846.69|843.33|0
1645756200000|2022-02-25 02:30:00|851.47|848.11|851.88|848.52|851.88|848.52|849.6|846.24|0
1645756500000|2022-02-25 02:35:00|852.29|848.93|848.55|845.19|852.39|849.03|847.73|844.37|0
1645756800000|2022-02-25 02:40:00|848.35|844.99|847.31|843.95|849.38|846.02|846.69|843.33|0
1645757100000|2022-02-25 02:45:00|847.52|844.16|850.63|847.27|851.14|847.78|847.1|843.74|0
1645757400000|2022-02-25 02:50:00|850.83|847.47|850.1|846.74|851.25|847.89|849.59|846.23|0
1645757700000|2022-02-25 02:55:00|850.21|846.85|851.24|847.88|851.35|847.99|849.59|846.23|0
1645758000000|2022-02-25 03:00:00|850.62|847.26|852.07|848.71|854.04|850.68|850.21|846.85|0
1645758300000|2022-02-25 03:05:00|851.87|848.51|850.41|847.05|852.9|849.54|849.99|846.63|0
1645758600000|2022-02-25 03:10:00|850.3|846.94|848.75|845.39|850.41|847.05|848.13|844.77|0
1645758900000|2022-02-25 03:15:00|848.85|845.49|849.37|846.01|850.61|847.25|848.85|845.49|0
1645759200000|2022-02-25 03:20:00|849.67|846.31|851.03|847.67|851.13|847.77|846.77|843.41|0
1645759500000|2022-02-25 03:25:00|850.82|847.46|850.61|847.25|853.52|850.16|849.78|846.42|0
1645759800000|2022-02-25 03:30:00|850.19|846.83|848.01|844.65|850.4|847.04|846.66|843.3|0
1645760100000|2022-02-25 03:35:00|847.91|844.55|848.74|845.38|850.4|847.04|846.46|843.1|0
1645760400000|2022-02-25 03:40:00|848.53|845.17|847.7|844.34|849.77|846.41|846.45|843.09|0
1645760700000|2022-02-25 03:45:00|847.49|844.13|850.19|846.83|850.81|847.45|847.49|844.13|0
1645761000000|2022-02-25 03:50:00|850.28|846.92|855.59|852.23|855.59|852.23|849.56|846.2|0
1645761300000|2022-02-25 03:55:00|855.06|851.7|858.92|855.56|861|857.64|854.34|850.98|0
1645761600000|2022-02-25 04:00:00|858.81|855.45|859.75|856.39|859.75|856.39|857.04|853.68|0
1645761900000|2022-02-25 04:05:00|859.64|856.28|862.45|859.09|863.92|860.56|858.91|855.55|0
1645762200000|2022-02-25 04:10:00|862.35|858.99|864.52|861.16|871.76|868.4|861.3|857.94|0
1645762500000|2022-02-25 04:15:00|864.73|861.37|860.36|857|864.73|861.37|860.15|856.79|0
1645762800000|2022-02-25 04:20:00|860.15|856.79|859.52|856.16|861.81|858.45|859.52|856.16|0
1645763100000|2022-02-25 04:25:00|859.73|856.37|862.95|859.59|864.31|860.95|859.52|856.16|0
1645763400000|2022-02-25 04:30:00|862.85|859.49|859.52|856.16|863.27|859.91|859.2|855.84|0
1645763700000|2022-02-25 04:35:00|859.73|856.37|857.95|854.59|859.93|856.57|857.44|854.08|0
1645764000000|2022-02-25 04:40:00|857.75|854.39|856.19|852.83|857.85|854.49|854.95|851.59|0
1645764300000|2022-02-25 04:45:00|856.29|852.93|857.12|853.76|857.43|854.07|855.67|852.31|0
1645764600000|2022-02-25 04:50:00|857.23|853.87|856.81|853.45|857.23|853.87|855.46|852.1|0
1645764900000|2022-02-25 04:55:00|858.05|854.69|857.64|854.28|858.47|855.11|856.81|853.45|0
1645765200000|2022-02-25 05:00:00|857.43|854.07|856.8|853.44|858.26|854.9|855.98|852.62|0
1645765500000|2022-02-25 05:05:00|856.39|853.03|855.03|851.67|857.22|853.86|853.9|850.54|0
1645765800000|2022-02-25 05:10:00|855.35|851.99|853.99|850.63|855.97|852.61|853.69|850.33|0
1645766100000|2022-02-25 05:15:00|853.69|850.33|853.99|850.63|855.14|851.78|853.37|850.01|0
1645766400000|2022-02-25 05:20:00|853.78|850.42|853.27|849.91|854.1|850.74|850.78|847.42|0
1645766700000|2022-02-25 05:25:00|853.06|849.7|851.61|848.25|854.61|851.25|850.57|847.21|0
1645767000000|2022-02-25 05:30:00|852.02|848.66|853.78|850.42|854.3|850.94|851.29|847.93|0
1645767300000|2022-02-25 05:35:00|853.68|850.32|855.75|852.39|857.21|853.85|853.57|850.21|0
1645767600000|2022-02-25 05:40:00|855.54|852.18|853.98|850.62|856.58|853.22|852.84|849.48|0
1645767900000|2022-02-25 05:45:00|854.09|850.73|856.26|852.9|856.79|853.43|853.98|850.62|0
1645768200000|2022-02-25 05:50:00|856.58|853.22|852.94|849.58|856.58|853.22|852.73|849.37|0
1645768500000|2022-02-25 05:55:00|852.22|848.86|852.31|848.95|853.97|850.61|851.59|848.23|0
1645768800000|2022-02-25 06:00:00|852.42|849.06|855.74|852.38|855.95|852.59|850.03|846.67|0
1645769100000|2022-02-25 06:05:00|854.91|851.55|854.7|851.34|855.12|851.76|852.42|849.06|0
1645769400000|2022-02-25 06:10:00|854.91|851.55|855.84|852.48|856.15|852.79|854.7|851.34|0
1645769700000|2022-02-25 06:15:00|855.42|852.06|857.08|853.72|857.6|854.24|854.91|851.55|0
1645770000000|2022-02-25 06:20:00|856.98|853.62|856.35|852.99|856.98|853.62|855.32|851.96|0
1645770300000|2022-02-25 06:25:00|856.77|853.41|855.62|852.26|856.77|853.41|854.9|851.54|0
1645770600000|2022-02-25 06:30:00|855.73|852.37|854.48|851.12|855.94|852.58|852.41|849.05|0
1645770900000|2022-02-25 06:35:00|854.37|851.01|854.89|851.53|855.41|852.05|852.41|849.05|0
1645771200000|2022-02-25 06:40:00|855.1|851.74|854.27|850.91|855.93|852.57|799.65|796.29|0
1645771500000|2022-02-25 06:45:00|853.95|850.59|853.54|850.18|854.37|851.01|852.19|848.83|0
1645771800000|2022-02-25 06:50:00|853.12|849.76|853.44|850.08|853.95|850.59|852.4|849.04|0
1645772100000|2022-02-25 06:55:00|853.64|850.28|853.64|850.28|854.68|851.32|852.08|848.72|0
1645772400000|2022-02-25 07:00:00|853.43|850.07|852.7|849.34|858.21|854.85|851.25|847.89|0
1645772700000|2022-02-25 07:05:00|852.29|848.93|849.8|846.44|852.39|849.03|848.87|845.51|0
1645773000000|2022-02-25 07:10:00|849.59|846.23|850.21|846.85|852.18|848.82|848.25|844.89|0
1645773300000|2022-02-25 07:15:00|850.32|846.96|852.14|848.78|852.14|848.78|847.51|844.15|0
1645773600000|2022-02-25 07:20:00|852.24|848.88|854.2|850.84|854.81|851.45|850.49|847.13|0
1645773900000|2022-02-25 07:25:00|853.99|850.63|856.26|852.9|856.26|852.9|852.75|849.39|0
1645774200000|2022-02-25 07:30:00|855.74|852.38|857.81|854.45|857.81|854.45|853.99|850.63|0
1645774500000|2022-02-25 07:35:00|857.5|854.14|856.77|853.41|859.78|856.42|856.67|853.31|0
1645774800000|2022-02-25 07:40:00|857.09|853.73|854.49|851.13|857.09|853.73|853.98|850.62|0
1645775100000|2022-02-25 07:45:00|854.6|851.24|853.77|850.41|854.81|851.45|851.91|848.55|0
1645775400000|2022-02-25 07:50:00|853.15|849.79|847.58|844.22|854.29|850.93|847.58|844.22|0
1645775700000|2022-02-25 07:55:00|847.16|843.8|852.01|848.65|852.53|849.17|844.48|841.12|0
1645776000000|2022-02-25 08:00:00|850.88|847.52|848.91|845.55|851.29|847.93|846.54|843.18|0
1645776300000|2022-02-25 08:05:00|849.19|846.31|844.65|841.77|849.19|846.31|841.56|838.68|0
1645776600000|2022-02-25 08:10:00|844.86|841.98|839.91|837.03|845.27|842.39|834.57|831.69|0
1645776900000|2022-02-25 08:15:00|839.6|836.72|838.88|836|840.74|837.86|833.55|830.67|0
1645777200000|2022-02-25 08:20:00|839.81|836.93|837.65|834.77|839.91|837.03|834.98|832.1|0
1645777500000|2022-02-25 08:25:00|837.44|834.56|834.98|832.1|839.91|837.03|833.95|831.07|0
1645777800000|2022-02-25 08:30:00|835.39|832.51|840.52|837.64|842.38|839.5|835.39|832.51|0
1645778100000|2022-02-25 08:35:00|840.73|837.85|833.74|830.86|841.55|838.67|830.26|827.38|0
1645778400000|2022-02-25 08:40:00|834.77|831.89|836.92|834.04|838.46|835.58|831.78|828.9|0
1645778700000|2022-02-25 08:45:00|836.3|833.42|837.64|834.76|838.26|835.38|834.66|831.78|0
1645779000000|2022-02-25 08:50:00|837.33|834.45|838.87|835.99|842.78|839.9|836.2|833.32|0
1645779300000|2022-02-25 08:55:00|838.76|835.88|837.22|834.34|840.1|837.22|834.76|831.88|0
1645779600000|2022-02-25 09:00:00|837.94|835.06|837.32|834.44|841.33|838.45|835.79|832.91|0
1645779900000|2022-02-25 09:05:00|837.43|834.55|834.86|831.98|839.17|836.29|834.14|831.26|0
1645780200000|2022-02-25 09:10:00|834.96|832.08|835.47|832.59|835.99|833.11|833.01|830.13|0
1645780500000|2022-02-25 09:15:00|835.26|832.38|838.04|835.16|840.3|837.42|834.96|832.08|0
1645780800000|2022-02-25 09:20:00|838.24|835.36|834.75|831.87|839.27|836.39|834.44|831.56|0
1645781100000|2022-02-25 09:25:00|834.85|831.97|835.36|832.48|835.78|832.9|832.59|829.71|0
1645781400000|2022-02-25 09:30:00|835.16|832.28|837.62|834.74|842.96|840.08|833.31|830.43|0
1645781700000|2022-02-25 09:35:00|837.21|834.33|841.11|838.23|841.83|838.95|837.21|834.33|0
1645782000000|2022-02-25 09:40:00|840.7|837.82|841.52|838.64|841.72|838.84|837.41|834.53|0
1645782300000|2022-02-25 09:45:00|841.41|838.53|843.57|840.69|845.84|842.96|840.9|838.02|0
1645782600000|2022-02-25 09:50:00|843.98|841.1|846.87|843.99|848.51|845.63|843.05|840.17|0
1645782900000|2022-02-25 09:55:00|847.07|844.19|850.99|848.11|855.33|852.45|847.07|844.19|0
1645783200000|2022-02-25 10:00:00|850.67|847.79|851.08|848.2|851.81|848.93|848.61|845.73|0
1645783500000|2022-02-25 10:05:00|850.78|847.9|853.05|850.17|855.73|852.85|850.78|847.9|0
1645783800000|2022-02-25 10:10:00|853.46|850.58|854.28|851.4|854.7|851.82|849.95|847.07|0
1645784100000|2022-02-25 10:15:00|853.67|850.79|855.21|852.33|856.56|853.68|853.35|850.47|0
1645784400000|2022-02-25 10:20:00|858.1|855.22|856.78|853.9|862.04|859.16|856.16|853.28|0
1645784700000|2022-02-25 10:25:00|856.99|854.11|854.71|851.83|858.03|855.15|853.68|850.8|0
1645785000000|2022-02-25 10:30:00|855.13|852.25|854.71|851.83|858.02|855.14|854.71|851.83|0
1645785300000|2022-02-25 10:35:00|854.92|852.04|856.67|853.79|859.06|856.18|854.3|851.42|0
1645785600000|2022-02-25 10:40:00|856.57|853.69|854.29|851.41|856.88|854|852.02|849.14|0
1645785900000|2022-02-25 10:45:00|854.18|851.3|852.63|849.75|854.18|851.3|851.19|848.31|0
1645786200000|2022-02-25 10:50:00|852.84|849.96|854.18|851.3|854.7|851.82|851.81|848.93|0
1645786500000|2022-02-25 10:55:00|854.29|851.41|854.49|851.61|854.49|851.61|852.42|849.54|0
1645786800000|2022-02-25 11:00:00|854.18|851.3|844.99|842.11|854.49|851.61|844.99|842.11|0
1645787100000|2022-02-25 11:05:00|844.78|841.9|842.12|839.24|845.2|842.32|837.17|834.29|0
1645787400000|2022-02-25 11:10:00|841.91|839.03|844.39|841.51|844.8|841.92|841.39|838.51|0
1645787700000|2022-02-25 11:15:00|843.98|841.1|843.25|840.37|843.98|841.1|839.95|837.07|0
1645788000000|2022-02-25 11:20:00|843.56|840.68|846.66|843.78|846.96|844.08|841.49|838.61|0
1645788300000|2022-02-25 11:25:00|844.38|841.5|847.9|845.02|848.82|845.94|842.32|839.44|0
1645788600000|2022-02-25 11:30:00|846.86|843.98|849.34|846.46|850.79|847.91|843.04|840.16|0
1645788900000|2022-02-25 11:35:00|849.44|846.56|858.03|855.15|860|857.12|848.08|845.2|0
1645789200000|2022-02-25 11:40:00|857.62|854.74|848.8|845.92|858.45|855.57|846.32|843.44|0
1645789500000|2022-02-25 11:45:00|849.32|846.44|846.73|843.85|858.65|855.77|841.36|838.48|0
1645789800000|2022-02-25 11:50:00|847.56|844.68|844.47|841.59|848.59|845.71|841.46|838.58|0
1645790100000|2022-02-25 11:55:00|844.06|841.18|850.58|847.7|852.86|849.98|844.06|841.18|0
1645790400000|2022-02-25 12:00:00|850.26|847.38|853.99|851.11|854.52|851.64|847.68|844.8|0
1645790700000|2022-02-25 12:05:00|853.48|850.6|858.98|856.1|859.5|856.62|852.03|849.15|0
1645791000000|2022-02-25 12:10:00|858.88|856|857.21|854.33|859.92|857.04|855.97|853.09|0
1645791300000|2022-02-25 12:15:00|857.42|854.54|859.8|856.92|864.49|861.61|856.59|853.71|0
1645791600000|2022-02-25 12:20:00|860.12|857.24|859.84|856.96|862.51|859.63|859.11|856.23|0
1645791900000|2022-02-25 12:25:00|860.04|857.16|860.36|857.48|865.57|862.69|859.74|856.86|0
1645792200000|2022-02-25 12:30:00|860.15|857.27|859.42|856.54|862.44|859.56|857.96|855.08|0
1645792500000|2022-02-25 12:35:00|858.07|855.19|858.48|855.6|858.79|855.91|855.88|853|0
1645792800000|2022-02-25 12:40:00|858.58|855.7|858.69|855.81|859.73|856.85|856.4|853.52|0
1645793100000|2022-02-25 12:45:00|859.2|856.32|857.12|854.24|859.2|856.32|855.46|852.58|0
1645793400000|2022-02-25 12:50:00|857.23|854.35|877.34|874.46|880.27|877.39|856.91|854.03|0
1645793700000|2022-02-25 12:55:00|878.08|875.2|881.43|878.55|885.2|882.32|877.97|875.09|0
1645794000000|2022-02-25 13:00:00|880.9|878.02|875.6|872.72|881.2|878.32|873.82|870.94|0
1645794300000|2022-02-25 13:05:00|875.91|873.03|879.26|876.38|881.78|878.9|874.66|871.78|0
1645794600000|2022-02-25 13:10:00|879.36|876.48|882.09|879.21|882.3|879.42|877.27|874.39|0
1645794900000|2022-02-25 13:15:00|881.99|879.11|885.97|883.09|885.97|883.09|879.05|876.17|0
1645795200000|2022-02-25 13:20:00|886.18|883.3|890.61|887.73|891.03|888.15|884.28|881.4|0
1645795500000|2022-02-25 13:25:00|890.82|887.94|888.18|885.3|891.45|888.57|885.55|882.67|0
1645795800000|2022-02-25 13:30:00|887.97|885.09|895.45|892.57|896.4|893.52|884.71|881.83|0
1645796100000|2022-02-25 13:35:00|895.87|892.99|898.4|895.52|899.88|897|894.4|891.52|0
1645796400000|2022-02-25 13:40:00|897.77|894.89|892.07|889.19|899.04|896.16|890.07|887.19|0
1645796700000|2022-02-25 13:45:00|891.86|888.98|889.33|886.45|893.55|890.67|888.91|886.03|0
1645797000000|2022-02-25 13:50:00|889.12|886.24|886.17|883.29|889.75|886.87|886.17|883.29|0
1645797300000|2022-02-25 13:55:00|886.27|883.39|889.12|886.24|891.65|888.77|885.96|883.08|0
1645797600000|2022-02-25 14:00:00|888.48|885.6|888.48|885.6|890.48|887.6|885.54|882.66|0
1645797900000|2022-02-25 14:05:00|888.37|885.49|885.96|883.08|889.64|886.76|885.53|882.65|0
1645798200000|2022-02-25 14:10:00|885.53|882.65|881.96|879.08|886.8|883.92|881.33|878.45|0
1645798500000|2022-02-25 14:15:00|881.75|878.87|881.75|878.87|883.11|880.23|877.34|874.46|0
1645798800000|2022-02-25 14:20:00|881.96|879.08|885.74|882.86|886.79|883.91|880.49|877.61|0
1645799100000|2022-02-25 14:25:00|885.95|883.07|884.58|881.7|885.95|883.07|881.74|878.86|0
1645799400000|2022-02-25 14:30:00|883.84|880.96|895.22|892.34|896.27|893.39|875.97|873.09|0
1645799700000|2022-02-25 14:35:00|895|892.12|892.99|890.11|897.54|894.66|889.73|886.85|0
1645800000000|2022-02-25 14:40:00|892.47|889.59|880.27|877.39|897|894.12|880.06|877.18|0
1645800300000|2022-02-25 14:45:00|880.69|877.81|892.78|889.9|893.94|891.06|880.69|877.81|0
1645800600000|2022-02-25 14:50:00|891.62|888.74|885.1|882.22|895|892.12|884.04|881.16|0
1645800900000|2022-02-25 14:55:00|885.31|882.43|874.6|871.72|887.41|884.53|873.97|871.09|0
1645801200000|2022-02-25 15:00:00|875.12|872.24|874.49|871.61|879.42|876.54|869.99|867.11|0
1645801500000|2022-02-25 15:05:00|873.97|871.09|889.3|886.42|891.19|888.31|873.97|871.09|0
1645801800000|2022-02-25 15:10:00|889.09|886.21|886.14|883.26|893.3|890.42|882.88|880|0
1645802100000|2022-02-25 15:15:00|886.35|883.47|893.3|890.42|893.93|891.05|880.46|877.58|0
1645802400000|2022-02-25 15:20:00|893.09|890.21|898.15|895.27|901.32|898.44|888.87|885.99|0
1645802700000|2022-02-25 15:25:00|897.94|895.06|903.65|900.77|905.98|903.1|896.25|893.37|0
1645803000000|2022-02-25 15:30:00|904.28|901.4|901.74|898.86|905.98|903.1|899.2|896.32|0
1645803300000|2022-02-25 15:35:00|901.32|898.44|897.3|894.42|901.95|899.07|892.66|889.78|0
1645803600000|2022-02-25 15:40:00|897.93|895.05|909.57|906.69|909.57|906.69|897.93|895.05|0
1645803900000|2022-02-25 15:45:00|909.78|906.9|917|914.12|917.43|914.55|908.3|905.42|0
1645804200000|2022-02-25 15:50:00|916.79|913.91|920.04|917.16|923.68|920.8|913.81|910.93|0
1645804500000|2022-02-25 15:55:00|920.25|917.37|917.92|915.04|924.49|921.61|914.74|911.86|0
1645804800000|2022-02-25 16:00:00|918.77|915.89|925.01|922.13|925.44|922.56|912.1|909.22|0
1645805100000|2022-02-25 16:05:00|924.91|922.03|924.27|921.39|925.34|922.46|917.91|915.03|0
1645805400000|2022-02-25 16:10:00|924.7|921.82|931.49|928.61|934.47|931.59|922.79|919.91|0
1645805700000|2022-02-25 16:15:00|930.64|927.76|936.17|933.29|936.17|933.29|928.94|926.06|0
1645806000000|2022-02-25 16:20:00|936.81|933.93|935.86|932.98|937.57|934.69|931.69|928.81|0
1645806300000|2022-02-25 16:25:00|935.64|932.76|934.49|931.61|936.5|933.62|930.41|927.53|0
1645806600000|2022-02-25 16:30:00|934.17|931.29|934.01|931.13|934.97|932.09|928.57|925.69|0
1645806900000|2022-02-25 16:35:00|934.33|931.45|931.02|928.14|935.29|932.41|927.08|924.2|0
1645807200000|2022-02-25 16:40:00|930.49|927.61|930.27|927.39|933.47|930.59|927.93|925.05|0
1645807500000|2022-02-25 16:45:00|930.7|927.82|935.82|932.94|936.04|933.16|930.7|927.82|0
1645807800000|2022-02-25 16:50:00|936.25|933.37|939.34|936.46|940.1|937.22|933.47|930.59|0
1645808100000|2022-02-25 16:55:00|939.03|936.15|945.34|942.46|946.09|943.21|939.03|936.15|0
1645808400000|2022-02-25 17:00:00|945.45|942.57|942.45|939.57|947.59|944.71|942.45|939.57|0
1645808700000|2022-02-25 17:05:00|943.09|940.21|938.27|935.39|943.09|940.21|938.17|935.29|0
1645809000000|2022-02-25 17:10:00|938.59|935.71|935.81|932.93|941.8|938.92|935.81|932.93|0
1645809300000|2022-02-25 17:15:00|936.03|933.15|940.73|937.85|941.16|938.28|935.17|932.29|0
1645809600000|2022-02-25 17:20:00|940.62|937.74|939.86|936.98|940.73|937.85|937.3|934.42|0
1645809900000|2022-02-25 17:25:00|939.65|936.77|945.53|942.65|945.96|943.08|938.48|935.6|0
1645810200000|2022-02-25 17:30:00|945.75|942.87|949.17|946.29|950.03|947.15|945.75|942.87|0
1645810500000|2022-02-25 17:35:00|949.6|946.72|946.57|943.69|950.25|947.37|945.07|942.19|0
1645810800000|2022-02-25 17:40:00|946.79|943.91|948.72|945.84|949.15|946.27|946.36|943.48|0
1645811100000|2022-02-25 17:45:00|948.93|946.05|944.85|941.97|949.15|946.27|944.64|941.76|0
1645811400000|2022-02-25 17:50:00|944.74|941.86|937.89|935.01|944.74|941.86|937.78|934.9|0
1645811700000|2022-02-25 17:55:00|937.78|934.9|937.78|934.9|939.71|936.83|933.72|930.84|0
1645812000000|2022-02-25 18:00:00|937.35|934.47|939.81|936.93|942.38|939.5|935.86|932.98|0
1645812300000|2022-02-25 18:05:00|939.49|936.61|934.79|931.91|939.49|936.61|934.14|931.26|0
1645812600000|2022-02-25 18:10:00|935|932.12|935|932.12|935.64|932.76|929.45|926.57|0
1645812900000|2022-02-25 18:15:00|935.31|932.43|940.56|937.68|940.77|937.89|932.43|929.55|0
1645813200000|2022-02-25 18:20:00|940.99|938.11|940.13|937.25|940.99|938.11|936.92|934.04|0
1645813500000|2022-02-25 18:25:00|940.02|937.14|943.55|940.67|945.91|943.03|940.02|937.14|0
1645813800000|2022-02-25 18:30:00|943.98|941.1|946.55|943.67|948.27|945.39|943.77|940.89|0
1645814100000|2022-02-25 18:35:00|946.66|943.78|945.26|942.38|946.77|943.89|940.55|937.67|0
1645814400000|2022-02-25 18:40:00|945.37|942.49|952.35|949.47|952.78|949.9|945.37|942.49|0
1645814700000|2022-02-25 18:45:00|952.13|949.25|952.34|949.46|953.42|950.54|949.12|946.24|0
1645815000000|2022-02-25 18:50:00|952.13|949.25|949.76|946.88|953.2|950.32|949.76|946.88|0
1645815300000|2022-02-25 18:55:00|948.69|945.81|943.97|941.09|948.69|945.81|940.76|937.88|0
1645815600000|2022-02-25 19:00:00|944.61|941.73|948.47|945.59|950.62|947.74|938.83|935.95|0
1645815900000|2022-02-25 19:05:00|947.4|944.52|941.5|938.62|948.04|945.16|941.18|938.3|0
1645816200000|2022-02-25 19:10:00|941.93|939.05|940.75|937.87|943.54|940.66|936.9|934.02|0
1645816500000|2022-02-25 19:15:00|941.28|938.4|942.03|939.15|943.53|940.65|941.18|938.3|0
1645816800000|2022-02-25 19:20:00|941.6|938.72|950.28|947.4|950.28|947.4|940.75|937.87|0
1645817100000|2022-02-25 19:25:00|949.97|947.09|948.03|945.15|950.61|947.73|946.96|944.08|0
1645817400000|2022-02-25 19:30:00|949.32|946.44|940.1|937.22|952.11|949.23|938.6|935.72|0
1645817700000|2022-02-25 19:35:00|940.53|937.65|941.38|938.5|945.03|942.15|940.31|937.43|0
1645818000000|2022-02-25 19:40:00|941.6|938.72|943.09|940.21|944.6|941.72|937.53|934.65|0
1645818300000|2022-02-25 19:45:00|942.67|939.79|939.24|936.36|944.17|941.29|939.24|936.36|0
1645818600000|2022-02-25 19:50:00|938.6|935.72|935.6|932.72|939.88|937|930.69|927.81|0
1645818900000|2022-02-25 19:55:00|936.24|933.36|939.45|936.57|943.95|941.07|935.17|932.29|0
1645819200000|2022-02-25 20:00:00|938.91|936.03|933.89|931.01|939.02|936.14|931.75|928.87|0
1645819500000|2022-02-25 20:05:00|934.53|931.65|937.3|934.42|938.37|935.49|933.13|930.25|0
1645819800000|2022-02-25 20:10:00|937.09|934.21|939.32|936.44|939.32|936.44|932.81|929.93|0
1645820100000|2022-02-25 20:15:00|939.11|936.23|944.24|941.36|945.32|942.44|938.47|935.59|0
1645820400000|2022-02-25 20:20:00|944.67|941.79|949.6|946.72|951.96|949.08|942.74|939.86|0
1645820700000|2022-02-25 20:25:00|948.96|946.08|946.21|943.33|949.81|946.93|945.57|942.69|0
1645821000000|2022-02-25 20:30:00|947.28|944.4|945.35|942.47|951.56|948.68|945.35|942.47|0
1645821300000|2022-02-25 20:35:00|944.81|941.93|947.16|944.28|947.49|944.61|940.86|937.98|0
1645821600000|2022-02-25 20:40:00|947.06|944.18|949.2|946.32|952.84|949.96|943.85|940.97|0
1645821900000|2022-02-25 20:45:00|947.92|945.04|947.91|945.03|953.27|950.39|946.84|943.96|0
1645822200000|2022-02-25 20:50:00|951.56|948.68|952.84|949.96|956.27|953.39|947.27|944.39|0
1645822500000|2022-02-25 20:55:00|951.98|949.1|954.1|951.22|955.84|952.96|950.13|947.25|0
1645822800000|2022-02-25 21:00:00|955.18|952.3|953.03|950.15|956.9|954.02|953.03|950.15|0
1645823100000|2022-02-25 21:05:00|953.24|950.36|954.96|952.08|955.82|952.94|952.6|949.72|0
1645823400000|2022-02-25 21:10:00|954.74|951.86|953.45|950.57|956.46|953.58|953.45|950.57|0
1646035500000|2022-02-28 08:05:00|906.97|903.61|902.84|899.96|907.36|904.48|902.84|899.96|0
1646035800000|2022-02-28 08:10:00|902.63|899.75|897.58|894.7|907.05|904.17|895.58|892.7|0
1646036100000|2022-02-28 08:15:00|898|895.12|898.21|895.33|902.93|900.05|898|895.12|0
1646036400000|2022-02-28 08:20:00|898.42|895.54|895.06|892.18|901.36|898.48|894.64|891.76|0
1646036700000|2022-02-28 08:25:00|895.27|892.39|898.51|895.63|898.62|895.74|894.84|891.96|0
1646037000000|2022-02-28 08:30:00|898.41|895.53|893.58|890.7|898.83|895.95|893.26|890.38|0
1646037300000|2022-02-28 08:35:00|893.05|890.17|889.33|886.45|895.26|892.38|889.18|886.3|0
1646037600000|2022-02-28 08:40:00|889.64|886.76|886.71|883.83|891.64|888.76|884.31|881.43|0
1646037900000|2022-02-28 08:45:00|886.92|884.04|887.45|884.57|888.91|886.03|884.1|881.22|0
1646038200000|2022-02-28 08:50:00|887.34|884.46|889.64|886.76|890.06|887.18|886.61|883.73|0
1646038500000|2022-02-28 08:55:00|889.54|886.66|890.47|887.59|891.52|888.64|888.38|885.5|0
1646038800000|2022-02-28 09:00:00|890.89|888.01|897.18|894.3|898.43|895.55|889.63|886.75|0
1646039100000|2022-02-28 09:05:00|897.28|894.4|909.19|906.31|909.72|906.84|897.28|894.4|0
1646039400000|2022-02-28 09:10:00|909.3|906.42|906.24|903.36|910.99|908.11|905.4|902.52|0
1646039700000|2022-02-28 09:15:00|906.45|903.57|907.67|904.79|907.67|904.79|902.77|899.89|0
1646040000000|2022-02-28 09:20:00|907.36|904.48|900.97|898.09|908.93|906.05|900.14|897.26|0
1646040300000|2022-02-28 09:25:00|900.87|897.99|898.67|895.79|902.13|899.25|896.79|893.91|0
1646040600000|2022-02-28 09:30:00|898.57|895.69|898.46|895.58|899.2|896.32|895.12|892.24|0
1646040900000|2022-02-28 09:35:00|898.88|896|899.4|896.52|899.82|896.94|895.33|892.45|0
1646041200000|2022-02-28 09:40:00|899.29|896.41|904.31|901.43|904.63|901.75|898.04|895.16|0
1646041500000|2022-02-28 09:45:00|904.42|901.54|904.94|902.06|906.72|903.84|903.58|900.7|0
1646041800000|2022-02-28 09:50:00|904.73|901.85|905.88|903|909.13|906.25|902.74|899.86|0
1646042100000|2022-02-28 09:55:00|906.19|903.31|904.93|902.05|908.39|905.51|902.84|899.96|0
1646042400000|2022-02-28 10:00:00|904.41|901.53|905.88|903|908.49|905.61|904.09|901.21|0
1646042700000|2022-02-28 10:05:00|905.26|902.38|900.95|898.07|906.02|903.14|900.84|897.96|0
1646043000000|2022-02-28 10:10:00|900.74|897.86|900.73|897.85|901.26|898.38|898.22|895.34|0
1646043300000|2022-02-28 10:15:00|900.53|897.65|900.31|897.43|902.3|899.42|899.79|896.91|0
1646043600000|2022-02-28 10:20:00|901.25|898.37|903.35|900.47|903.76|900.88|899.37|896.49|0
1646043900000|2022-02-28 10:25:00|903.55|900.67|898.01|895.13|903.55|900.67|897.48|894.6|0
1646044200000|2022-02-28 10:30:00|897.9|895.02|900.83|897.95|901.04|898.16|894.13|891.25|0
1646044500000|2022-02-28 10:35:00|900.62|897.74|902.74|899.86|902.74|899.86|898.77|895.89|0
1646044800000|2022-02-28 10:40:00|902.64|899.76|905.25|902.37|905.78|902.9|900.97|898.09|0
1646045100000|2022-02-28 10:45:00|905.57|902.69|910.42|907.54|912.17|909.29|905.04|902.16|0
1646045400000|2022-02-28 10:50:00|910.94|908.06|911.26|908.38|911.26|908.38|909.26|906.38|0
1646045700000|2022-02-28 10:55:00|911.15|908.27|912.62|909.74|913.04|910.16|908|905.12|0
1646046000000|2022-02-28 11:00:00|912.52|909.64|913.67|910.79|920.51|917.63|911.57|908.69|0
1646046300000|2022-02-28 11:05:00|914.09|911.21|913.46|910.58|915.14|912.26|911.99|909.11|0
1646046600000|2022-02-28 11:10:00|911.56|908.68|911.67|908.79|916.72|913.84|911.46|908.58|0
1646046900000|2022-02-28 11:15:00|911.88|909|906.63|903.75|911.88|909|906.63|903.75|0
1646047200000|2022-02-28 11:20:00|906.84|903.96|909.67|906.79|909.88|907|906.52|903.64|0
1646047500000|2022-02-28 11:25:00|909.46|906.58|906.73|903.85|910.62|907.74|905.58|902.7|0
1646047800000|2022-02-28 11:30:00|906.52|903.64|907.46|904.58|907.99|905.11|905.68|902.8|0
1646048100000|2022-02-28 11:35:00|907.15|904.27|909.56|906.68|911.34|908.46|905.47|902.59|0
1646048400000|2022-02-28 11:40:00|909.45|906.57|906.93|904.05|910.08|907.2|905.99|903.11|0
1646048700000|2022-02-28 11:45:00|906.72|903.84|905.88|903|908.19|905.31|904.52|901.64|0
1646049000000|2022-02-28 11:50:00|906.51|903.63|905.78|902.9|907.88|905|903.68|900.8|0
1646049300000|2022-02-28 11:55:00|905.88|903|908.6|905.72|911.96|909.08|905.36|902.48|0
1646049600000|2022-02-28 12:00:00|908.39|905.51|909.34|906.46|912.7|909.82|908.18|905.3|0
1646049900000|2022-02-28 12:05:00|909.23|906.35|911.96|909.08|912.8|909.92|909.23|906.35|0
1646050200000|2022-02-28 12:10:00|912.07|909.19|916.79|913.91|917.53|914.65|910.28|907.4|0
1646050500000|2022-02-28 12:15:00|916.48|913.6|919.21|916.33|919.32|916.44|913.85|910.97|0
1646050800000|2022-02-28 12:20:00|919.43|916.55|927.65|924.77|928.7|925.82|918.89|916.01|0
1646051100000|2022-02-28 12:25:00|927.54|924.66|923.85|920.97|928.19|925.31|923.3|920.42|0
1646051400000|2022-02-28 12:30:00|923.43|920.55|924.4|921.52|927.26|924.38|923.01|920.13|0
1646051700000|2022-02-28 12:35:00|924.09|921.21|923.45|920.57|925.36|922.48|921.45|918.57|0
1646052000000|2022-02-28 12:40:00|923.35|920.47|923.41|920.53|927.68|924.8|920.88|918|0
1646052300000|2022-02-28 12:45:00|923.63|920.75|925.2|922.32|926.05|923.17|920.99|918.11|0
1646052600000|2022-02-28 12:50:00|924.99|922.11|927.94|925.06|927.94|925.06|924.14|921.26|0
1646052900000|2022-02-28 12:55:00|928.27|925.39|914.98|912.1|928.27|925.39|910.88|908|0
1646053200000|2022-02-28 13:00:00|914.45|911.57|913.33|910.45|916.7|913.82|909.1|906.22|0
1646053500000|2022-02-28 13:05:00|913.12|910.24|913.44|910.56|914.7|911.82|911.44|908.56|0
1646053800000|2022-02-28 13:10:00|914.59|911.71|910.91|908.03|915.64|912.76|910.91|908.03|0
1646054100000|2022-02-28 13:15:00|911.01|908.13|912.69|909.81|913.75|910.87|910.38|907.5|0
1646054400000|2022-02-28 13:20:00|912.48|909.6|912.8|909.92|913.64|910.76|910.49|907.61|0
1646054700000|2022-02-28 13:25:00|912.38|909.5|914.58|911.7|914.79|911.91|911.33|908.45|0
1646055000000|2022-02-28 13:30:00|914.9|912.02|907.85|904.97|917.74|914.86|906.49|903.61|0
1646055300000|2022-02-28 13:35:00|907.75|904.87|903.87|900.99|908.38|905.5|903.87|900.99|0
1646055600000|2022-02-28 13:40:00|903.56|900.68|901.88|899|905.86|902.98|899.99|897.11|0
1646055900000|2022-02-28 13:45:00|902.72|899.84|907.54|904.66|907.54|904.66|902.19|899.31|0
1646056200000|2022-02-28 13:50:00|907.33|904.45|909.64|906.76|914.68|911.8|907.12|904.24|0
1646056500000|2022-02-28 13:55:00|909.85|906.97|907.11|904.23|910.27|907.39|906.49|903.61|0
1646056800000|2022-02-28 14:00:00|906.69|903.81|912.15|909.27|912.99|910.11|904.6|901.72|0
1646057100000|2022-02-28 14:05:00|912.25|909.37|914.25|911.37|914.25|911.37|911.31|908.43|0
1646057400000|2022-02-28 14:10:00|914.67|911.79|914.67|911.79|915.93|913.05|911.52|908.64|0
1646057700000|2022-02-28 14:15:00|915.3|912.42|915.4|912.52|918.67|915.79|914.67|911.79|0
1646058000000|2022-02-28 14:20:00|915.51|912.63|912.56|909.68|916.56|913.68|912.56|909.68|0
1646058300000|2022-02-28 14:25:00|912.35|909.47|913.19|910.31|916.77|913.89|912.35|909.47|0
1646058600000|2022-02-28 14:30:00|912.77|909.89|917.61|914.73|922.67|919.79|911.51|908.63|0
1646058900000|2022-02-28 14:35:00|917.82|914.94|926.04|923.16|930.16|927.28|917.82|914.94|0
1646059200000|2022-02-28 14:40:00|925.2|922.32|922.61|919.73|925.2|922.32|915.97|913.09|0
1646059500000|2022-02-28 14:45:00|921.87|918.99|923.77|920.89|928.52|925.64|918.92|916.04|0
1646059800000|2022-02-28 14:50:00|923.35|920.47|926.94|924.06|931.59|928.71|921.45|918.57|0
1646060100000|2022-02-28 14:55:00|926.51|923.63|930.11|927.23|932.01|929.13|924.19|921.31|0
1646060400000|2022-02-28 15:00:00|930.95|928.07|922.42|919.54|933.07|930.19|921.99|919.11|0
1646060700000|2022-02-28 15:05:00|923.9|921.02|919.88|917|926.22|923.34|917.14|914.26|0
1646061000000|2022-02-28 15:10:00|919.67|916.79|915.87|912.99|922.41|919.53|914.19|911.31|0
1646061300000|2022-02-28 15:15:00|915.34|912.46|912.5|909.62|917.03|914.15|910.61|907.73|0
1646061600000|2022-02-28 15:20:00|912.92|910.04|918.43|915.55|921.51|918.63|912.5|909.62|0
1646061900000|2022-02-28 15:25:00|919.06|916.18|918.61|915.73|924.12|921.24|915.36|912.48|0
1646062200000|2022-02-28 15:30:00|918.19|915.31|923.68|920.8|929.61|926.73|918.19|915.31|0
1646062500000|2022-02-28 15:35:00|923.57|920.69|934.91|932.03|935.97|933.09|923.47|920.59|0
1646062800000|2022-02-28 15:40:00|935.34|932.46|941.35|938.47|941.99|939.11|934.49|931.61|0
1646063100000|2022-02-28 15:45:00|941.03|938.15|937.31|934.43|943.27|940.39|936.88|934|0
1646063400000|2022-02-28 15:50:00|937.2|934.32|938.26|935.38|942.41|939.53|935.39|932.51|0
1646063700000|2022-02-28 15:55:00|938.58|935.7|943.4|940.52|945.82|942.94|938.58|935.7|0
1646064000000|2022-02-28 16:00:00|943.19|940.31|945.96|943.08|948.31|945.43|941.91|939.03|0
1646064300000|2022-02-28 16:05:00|945.75|942.87|943.5|940.62|945.96|943.08|941.48|938.6|0
1646064600000|2022-02-28 16:10:00|943.61|940.73|941.91|939.03|946.81|943.93|939.57|936.69|0
1646064900000|2022-02-28 16:15:00|942.55|939.67|948.94|946.06|951.61|948.73|941.91|939.03|0
1646065200000|2022-02-28 16:20:00|948.3|945.42|955.35|952.47|955.35|952.47|948.3|945.42|0
1646065500000|2022-02-28 16:25:00|955.13|952.25|957.75|954.87|959.98|957.1|952.78|949.9|0
1646065800000|2022-02-28 16:30:00|957.53|954.65|956.67|953.79|961.6|958.72|956.25|953.37|0
1646066100000|2022-02-28 16:35:00|957.32|954.44|952.28|949.4|958.39|955.51|952.28|949.4|0
1646066400000|2022-02-28 16:40:00|953.13|950.25|954.41|951.53|955.91|953.03|949.93|947.05|0
1646066700000|2022-02-28 16:45:00|954.62|951.74|948.11|945.23|954.84|951.96|945.97|943.09|0
1646067000000|2022-02-28 16:50:00|948.43|945.55|950.24|947.36|950.56|947.68|946.08|943.2|0
1646067300000|2022-02-28 16:55:00|950.35|947.47|955.69|952.81|956.76|953.88|950.35|947.47|0
1646067600000|2022-02-28 17:00:00|955.26|952.38|954.19|951.31|958.14|955.26|953.76|950.88|0
1646067900000|2022-02-28 17:05:00|954.08|951.2|940.33|937.45|954.83|951.95|939.47|936.59|0
1646068200000|2022-02-28 17:10:00|939.47|936.59|934.58|931.7|940.54|937.66|932.89|930.01|0
1646068500000|2022-02-28 17:15:00|934.8|931.92|935.86|932.98|936.49|933.61|930.97|928.09|0
1646068800000|2022-02-28 17:20:00|935.22|932.34|930.33|927.45|937.98|935.1|929.06|926.18|0
1646069100000|2022-02-28 17:25:00|930.44|927.56|933.09|930.21|933.73|930.85|930.44|927.56|0
1646069400000|2022-02-28 17:30:00|932.24|929.36|929.69|926.81|935|932.12|926.94|924.06|0
1646069700000|2022-02-28 17:35:00|929.79|926.91|924.61|921.73|930.54|927.66|924.61|921.73|0
1646070000000|2022-02-28 17:40:00|924.92|922.04|920.79|917.91|926.51|923.63|920.47|917.59|0
1646070300000|2022-02-28 17:45:00|920.16|917.28|922.48|919.6|922.48|919.6|916.57|913.69|0
1646070600000|2022-02-28 17:50:00|922.06|919.18|918.68|915.8|923.33|920.45|915.82|912.94|0
1646070900000|2022-02-28 17:55:00|919.1|916.22|923.11|920.23|923.11|920.23|916.14|913.26|0
1646071200000|2022-02-28 18:00:00|922.9|920.02|929.26|926.38|931.17|928.29|922.27|919.39|0
1646071500000|2022-02-28 18:05:00|930.1|927.22|934.92|932.04|935.2|932.32|928.2|925.32|0
1646071800000|2022-02-28 18:10:00|934.49|931.61|934.49|931.61|938.32|935.44|932.58|929.7|0
1646072100000|2022-02-28 18:15:00|934.92|932.04|923.66|920.78|935.34|932.46|922.39|919.51|0
1646072400000|2022-02-28 18:20:00|923.03|920.15|919.21|916.33|923.24|920.36|916.46|913.58|0
1646072700000|2022-02-28 18:25:00|918.79|915.91|925.73|922.85|928.06|925.18|917.83|914.95|0
1646073000000|2022-02-28 18:30:00|925.51|922.63|923.4|920.52|928.05|925.17|920.75|917.87|0
1646073300000|2022-02-28 18:35:00|923.18|920.3|927.2|924.32|928.05|925.17|920.65|917.77|0
1646073600000|2022-02-28 18:40:00|927.63|924.75|925.3|922.42|931.23|928.35|924.24|921.36|0
1646073900000|2022-02-28 18:45:00|925.72|922.84|928.26|925.38|928.26|925.38|920.85|917.97|0
1646074200000|2022-02-28 18:50:00|927.94|925.06|934.19|931.31|936.21|933.33|927.94|925.06|0
1646074500000|2022-02-28 18:55:00|933.56|930.68|932.38|929.5|935.04|932.16|929.1|926.22|0
1646074800000|2022-02-28 19:00:00|931.86|928.98|912.19|909.31|931.86|928.98|912.19|909.31|0
1646075100000|2022-02-28 19:05:00|913.25|910.37|903.77|900.89|914.19|911.31|903.56|900.68|0
1646075400000|2022-02-28 19:10:00|903.98|901.1|904.62|901.74|904.62|901.74|898.93|896.05|0
1646075700000|2022-02-28 19:15:00|904.19|901.31|908.2|905.32|909.05|906.17|900.08|897.2|0
1646076000000|2022-02-28 19:20:00|909.04|906.16|901.46|898.58|909.04|906.16|899.98|897.1|0
1646076300000|2022-02-28 19:25:00|902.09|899.21|903.97|901.09|907.34|904.46|901.66|898.78|0
1646076600000|2022-02-28 19:30:00|904.18|901.3|903.02|900.14|907.13|904.25|900.4|897.52|0
1646076900000|2022-02-28 19:35:00|903.65|900.77|904.07|901.19|911.12|908.24|902.29|899.41|0
1646077200000|2022-02-28 19:40:00|903.44|900.56|916.7|913.82|918.71|915.83|903.34|900.46|0
1646077500000|2022-02-28 19:45:00|916.18|913.3|912.17|909.29|917.45|914.57|910.28|907.4|0
1646077800000|2022-02-28 19:50:00|913.44|910.56|915.33|912.45|915.75|912.87|911.33|908.45|0
1646078100000|2022-02-28 19:55:00|915.12|912.24|918.49|915.61|922.09|919.21|914.91|912.03|0
1646078400000|2022-02-28 20:00:00|918.71|915.83|916.17|913.29|919.55|916.67|915.54|912.66|0
1646078700000|2022-02-28 20:05:00|915.85|912.97|917.11|914.23|918.49|915.61|907.74|904.86|0
1646079000000|2022-02-28 20:10:00|916.59|913.71|911.95|909.07|917.01|914.13|909.42|906.54|0
1646079300000|2022-02-28 20:15:00|913.85|910.97|917.85|914.97|920.18|917.3|911.11|908.23|0
1646079600000|2022-02-28 20:20:00|918.06|915.18|925.7|922.82|930.52|927.64|917.85|914.97|0
1646079900000|2022-02-28 20:25:00|925.49|922.61|923.79|920.91|928.88|926|922.31|919.43|0
1646080200000|2022-02-28 20:30:00|923.37|920.49|913.23|910.35|923.37|920.49|913.23|910.35|0
1646080500000|2022-02-28 20:35:00|913.44|910.56|909.95|907.07|913.86|910.98|907.54|904.66|0
1646080800000|2022-02-28 20:40:00|909.74|906.86|925.55|922.67|926.61|923.73|909.74|906.86|0
1646081100000|2022-02-28 20:45:00|925.44|922.56|935.84|932.96|936.35|933.47|925.44|922.56|0
1646081400000|2022-02-28 20:50:00|937.65|934.77|942.29|939.41|943.18|940.3|933.24|930.36|0
1646081700000|2022-02-28 20:55:00|943.14|940.26|949.11|946.23|950.82|947.94|941.22|938.34|0
1646082000000|2022-02-28 21:00:00|947.4|944.52|949.11|946.23|949.75|946.87|945.69|942.81|0
1646082300000|2022-02-28 21:05:00|948.46|945.58|945.26|942.38|950.17|947.29|943.99|941.11|0
1646082600000|2022-02-28 21:10:00|945.69|942.81|947.61|944.73|949.74|946.86|945.26|942.38|0
1646082900000|2022-02-28 21:15:00|948.06|944.7|949.98|946.62|950.62|947.26|948.06|944.7|0
1646083200000|2022-02-28 21:20:00|950.08|946.72|948.91|945.55|950.19|946.83|948.7|945.34|0
1646083500000|2022-02-28 21:25:00|949.23|945.87|949.22|945.86|949.55|946.19|948.06|944.7|0
1646083800000|2022-02-28 21:30:00|949.12|945.76|949.55|946.19|950.61|947.25|949.12|945.76|0
1646084100000|2022-02-28 21:35:00|949.33|945.97|950.61|947.25|950.61|947.25|949.33|945.97|0
1646084400000|2022-02-28 21:40:00|950.4|947.04|950.18|946.82|950.5|947.14|949.97|946.61|0
1646084700000|2022-02-28 21:45:00|949.97|946.61|949.97|946.61|950.4|947.04|949.97|946.61|0
1646085000000|2022-02-28 21:50:00|950.18|946.82|950.39|947.03|951.03|947.67|949.97|946.61|0
1646085300000|2022-02-28 21:55:00|950.18|946.82|950.07|946.71|950.28|946.92|949.96|946.6|0
1646085600000|2022-02-28 22:00:00|950.03|946.67|949.71|946.35|950.03|946.67|949.23|945.87|0
1646085900000|2022-02-28 22:05:00|949.23|945.87|949.22|945.86|949.75|946.39|949.1|945.74|0
1646086200000|2022-02-28 22:10:00|948.88|945.52|948.94|945.58|949.07|945.71|948.66|945.3|0
1646086500000|2022-02-28 22:15:00|949|945.64|949.15|945.79|949.15|945.79|949|945.64|0
1646086800000|2022-02-28 22:20:00|949.07|945.71|949.03|945.67|949.4|946.04|948.88|945.52|0
1646087100000|2022-02-28 22:25:00|948.97|945.61|949.03|945.67|949.09|945.73|948.65|945.29|0
1646087400000|2022-02-28 22:30:00|948.69|945.33|948.53|945.17|948.84|945.48|948.37|945.01|0
1646087700000|2022-02-28 22:35:00|948.62|945.26|948.44|945.08|948.74|945.38|948.27|944.91|0
1646088000000|2022-02-28 22:40:00|948.46|945.1|947.87|944.51|948.49|945.13|947.84|944.48|0
1646088300000|2022-02-28 22:45:00|948.06|944.7|948.46|945.1|948.46|945.1|947.96|944.6|0
1646088600000|2022-02-28 22:50:00|948.36|945|947.77|944.41|948.87|945.51|947.55|944.19|0
1646088900000|2022-02-28 22:55:00|947.83|944.47|948.02|944.66|948.02|944.66|947.81|944.45|0
1646089200000|2022-02-28 23:00:00|948.97|945.61|950.47|947.11|950.47|947.11|947.05|943.69|0
1646089500000|2022-02-28 23:05:00|950.79|947.43|950.36|947|951.86|948.5|950.25|946.89|0
1646089800000|2022-02-28 23:10:00|950.68|947.32|948.75|945.39|950.68|947.32|947.47|944.11|0
1646090100000|2022-02-28 23:15:00|948.65|945.29|949.29|945.93|951.43|948.07|948.54|945.18|0
1646090400000|2022-02-28 23:20:00|948.97|945.61|952.7|949.34|953.35|949.99|948.54|945.18|0
1646090700000|2022-02-28 23:25:00|952.49|949.13|951.42|948.06|953.13|949.77|950.67|947.31|0
1646091000000|2022-02-28 23:30:00|951.63|948.27|954.84|951.48|955.69|952.33|951.1|947.74|0
1646091300000|2022-02-28 23:35:00|955.05|951.69|956.44|953.08|957.62|954.26|955.05|951.69|0
1646091600000|2022-02-28 23:40:00|956.43|953.07|955.15|951.79|956.55|953.19|954.51|951.15|0
1646091900000|2022-02-28 23:45:00|955.26|951.9|955.15|951.79|955.9|952.54|953.87|950.51|0
1646092200000|2022-02-28 23:50:00|955.47|952.11|959|955.64|959.96|956.6|955.47|952.11|0
1646092500000|2022-02-28 23:55:00|958.89|955.53|956.11|952.75|959.54|956.18|956.11|952.75|0
1646092800000|2022-03-01 00:00:00|956.32|952.96|956.32|952.96|958.68|955.32|956.32|952.96|0
1646093100000|2022-03-01 00:05:00|956.21|952.85|951.62|948.26|956.21|952.85|951.62|948.26|0
1646093400000|2022-03-01 00:10:00|951.93|948.57|954.39|951.03|954.82|951.46|951.83|948.47|0
1646093700000|2022-03-01 00:15:00|954.61|951.25|956.1|952.74|957.39|954.03|954.39|951.03|0
1646094000000|2022-03-01 00:20:00|955.89|952.53|954.28|950.92|956.42|953.06|953.21|949.85|0
1646094300000|2022-03-01 00:25:00|953.96|950.6|955.67|952.31|955.77|952.41|953.85|950.49|0
1646094600000|2022-03-01 00:30:00|955.56|952.2|953.42|950.06|956.31|952.95|952.89|949.53|0
1646094900000|2022-03-01 00:35:00|953.63|950.27|952.67|949.31|954.38|951.02|952.03|948.67|0
1646095200000|2022-03-01 00:40:00|952.89|949.53|951.6|948.24|954.6|951.24|950.96|947.6|0
1646095500000|2022-03-01 00:45:00|951.71|948.35|944.24|940.88|951.92|948.56|943.5|940.14|0
1646095800000|2022-03-01 00:50:00|944.13|940.77|947.54|944.18|948.4|945.04|944.13|940.77|0
1646096100000|2022-03-01 00:55:00|947.76|944.4|949.25|945.89|950.1|946.74|947.43|944.07|0
1646096400000|2022-03-01 01:00:00|949.35|945.99|948.92|945.56|950.74|947.38|946.58|943.22|0
1646096700000|2022-03-01 01:05:00|949.03|945.67|951.59|948.23|952.66|949.3|948.18|944.82|0
1646097000000|2022-03-01 01:10:00|951.48|948.12|951.59|948.23|952.02|948.66|950.74|947.38|0
1646097300000|2022-03-01 01:15:00|951.8|948.44|950.62|947.26|951.8|948.44|949.03|945.67|0
1646097600000|2022-03-01 01:20:00|950.09|946.73|952.23|948.87|953.08|949.72|950.09|946.73|0
1646097900000|2022-03-01 01:25:00|952.44|949.08|953.29|949.93|953.29|949.93|950.09|946.73|0
1646098200000|2022-03-01 01:30:00|953.18|949.82|955.22|951.86|955.64|952.28|953.08|949.72|0
1646098500000|2022-03-01 01:35:00|955.32|951.96|954.79|951.43|955.43|952.07|953.29|949.93|0
1646098800000|2022-03-01 01:40:00|954.46|951.1|954.14|950.78|955|951.64|953.29|949.93|0
1646099100000|2022-03-01 01:45:00|954.57|951.21|948.69|945.33|954.57|951.21|948.37|945.01|0
1646099400000|2022-03-01 01:50:00|949.01|945.65|949.65|946.29|950.51|947.15|948.26|944.9|0
1646099700000|2022-03-01 01:55:00|949.76|946.4|947.09|943.73|950.08|946.72|947.09|943.73|0
1646100000000|2022-03-01 02:00:00|947.3|943.94|949.22|945.86|949.22|945.86|946.88|943.52|0
1646100300000|2022-03-01 02:05:00|949.11|945.75|948.37|945.01|949.65|946.29|948.26|944.9|0
1646100600000|2022-03-01 02:10:00|948.26|944.9|944.31|940.95|948.26|944.9|943.67|940.31|0
1646100900000|2022-03-01 02:15:00|944.1|940.74|945.8|942.44|946.33|942.97|944.1|940.74|0
1646101200000|2022-03-01 02:20:00|945.69|942.33|946.01|942.65|946.76|943.4|945.37|942.01|0
1646101500000|2022-03-01 02:25:00|946.12|942.76|944.41|941.05|946.65|943.29|943.67|940.31|0
1646101800000|2022-03-01 02:30:00|944.52|941.16|943.67|940.31|946.01|942.65|943.67|940.31|0
1646102100000|2022-03-01 02:35:00|943.88|940.52|942.81|939.45|945.16|941.8|942.81|939.45|0
1646102400000|2022-03-01 02:40:00|942.6|939.24|944.3|940.94|944.4|941.04|940.89|937.53|0
1646102700000|2022-03-01 02:45:00|944.4|941.04|944.61|941.25|945.37|942.01|944.19|940.83|0
1646103000000|2022-03-01 02:50:00|944.51|941.15|947.49|944.13|947.92|944.56|944.08|940.72|0
1646103300000|2022-03-01 02:55:00|947.6|944.24|947.71|944.35|947.92|944.56|946.74|943.38|0
1646103600000|2022-03-01 03:00:00|947.92|944.56|947.92|944.56|947.92|944.56|947.07|943.71|0
1646103900000|2022-03-01 03:05:00|947.81|944.45|945.57|942.21|947.92|944.56|944.08|940.72|0
1646104200000|2022-03-01 03:10:00|945.36|942|945.14|941.78|946.52|943.16|944.5|941.14|0
1646104500000|2022-03-01 03:15:00|945.35|941.99|945.78|942.42|946.42|943.06|945.24|941.88|0
1646104800000|2022-03-01 03:20:00|945.67|942.31|945.56|942.2|945.99|942.63|944.5|941.14|0
1646105100000|2022-03-01 03:25:00|945.67|942.31|946.2|942.84|946.41|943.05|944.92|941.56|0
1646105400000|2022-03-01 03:30:00|946.3|942.94|945.99|942.63|947.27|943.91|945.56|942.2|0
1646105700000|2022-03-01 03:35:00|945.87|942.51|947.58|944.22|947.69|944.33|945.77|942.41|0
1646106000000|2022-03-01 03:40:00|947.69|944.33|944.49|941.13|948.12|944.76|944.06|940.7|0
1646106300000|2022-03-01 03:45:00|944.59|941.23|945.98|942.62|946.41|943.05|944.16|940.8|0
1646106600000|2022-03-01 03:50:00|946.08|942.72|946.19|942.83|946.41|943.05|945.34|941.98|0
1646106900000|2022-03-01 03:55:00|946.08|942.72|945.76|942.4|946.19|942.83|945.55|942.19|0
1646107200000|2022-03-01 04:00:00|945.97|942.61|945.86|942.5|946.93|943.57|945.55|942.19|0
1646107500000|2022-03-01 04:05:00|945.97|942.61|946.82|943.46|947.46|944.1|945.33|941.97|0
1646107800000|2022-03-01 04:10:00|947.04|943.68|946.82|943.46|947.78|944.42|945.54|942.18|0
1646108100000|2022-03-01 04:15:00|946.61|943.25|944.47|941.11|946.92|943.56|944.47|941.11|0
1646108400000|2022-03-01 04:20:00|944.36|941|947.03|943.67|947.35|943.99|944.26|940.9|0
1646108700000|2022-03-01 04:25:00|946.92|943.56|947.03|943.67|947.88|944.52|946.39|943.03|0
1646109000000|2022-03-01 04:30:00|946.92|943.56|947.67|944.31|947.67|944.31|946.49|943.13|0
1646109300000|2022-03-01 04:35:00|947.56|944.2|947.02|943.66|947.67|944.31|946.6|943.24|0
1646109600000|2022-03-01 04:40:00|946.81|943.45|947.55|944.19|947.66|944.3|945.96|942.6|0
1646109900000|2022-03-01 04:45:00|947.66|944.3|949.68|946.32|950.44|947.08|947.45|944.09|0
1646110200000|2022-03-01 04:50:00|949.8|946.44|949.15|945.79|950.54|947.18|949.04|945.68|0
1646110500000|2022-03-01 04:55:00|949.04|945.68|950|946.64|950.22|946.86|948.61|945.25|0
1646110800000|2022-03-01 05:00:00|949.58|946.22|948.94|945.58|950.22|946.86|948.61|945.25|0
1646111100000|2022-03-01 05:05:00|949.15|945.79|948.51|945.15|949.46|946.1|948.29|944.93|0
1646111400000|2022-03-01 05:10:00|948.08|944.72|944.88|941.52|948.08|944.72|944.66|941.3|0
1646111700000|2022-03-01 05:15:00|944.77|941.41|942.53|939.17|945.09|941.73|942.11|938.75|0
1646112000000|2022-03-01 05:20:00|942.96|939.6|943.81|940.45|944.45|941.09|942.32|938.96|0
1646112300000|2022-03-01 05:25:00|943.7|940.34|945.61|942.25|945.94|942.58|942.32|938.96|0
1646112600000|2022-03-01 05:30:00|945.4|942.04|946.15|942.79|947.11|943.75|944.66|941.3|0
1646112900000|2022-03-01 05:35:00|946.46|943.1|947|943.64|948.07|944.71|946.36|943|0
1646113200000|2022-03-01 05:40:00|946.57|943.21|948.81|945.45|948.92|945.56|946.36|943|0
1646113500000|2022-03-01 05:45:00|948.71|945.35|946.67|943.31|948.92|945.56|946.57|943.21|0
1646113800000|2022-03-01 05:50:00|946.78|943.42|946.78|943.42|947.42|944.06|945.93|942.57|0
1646114100000|2022-03-01 05:55:00|946.99|943.63|948.06|944.7|949.13|945.77|946.99|943.63|0
1646114400000|2022-03-01 06:00:00|947.95|944.59|949.98|946.62|949.98|946.62|947.73|944.37|0
1646114700000|2022-03-01 06:05:00|949.76|946.4|951.26|947.9|951.9|948.54|949.12|945.76|0
1646115000000|2022-03-01 06:10:00|951.15|947.79|950.08|946.72|951.15|947.79|948.48|945.12|0
1646115300000|2022-03-01 06:15:00|950.19|946.83|951.04|947.68|952.42|949.06|949.43|946.07|0
1646115600000|2022-03-01 06:20:00|951.78|948.42|953.39|950.03|953.39|950.03|950.71|947.35|0
1646115900000|2022-03-01 06:25:00|953.6|950.24|955.95|952.59|956.38|953.02|951.99|948.63|0
1646116200000|2022-03-01 06:30:00|956.05|952.69|956.81|953.45|957.23|953.87|955.95|952.59|0
1646116500000|2022-03-01 06:35:00|957.45|954.09|956.8|953.44|957.88|954.52|955.73|952.37|0
1646116800000|2022-03-01 06:40:00|957.02|953.66|957.23|953.87|958.73|955.37|957.02|953.66|0
1646117100000|2022-03-01 06:45:00|957.33|953.97|956.47|953.11|958.51|955.15|955.3|951.94|0
1646117400000|2022-03-01 06:50:00|956.59|953.23|955.83|952.47|958.08|954.72|955.51|952.15|0
1646117700000|2022-03-01 06:55:00|955.73|952.37|957.87|954.51|958.29|954.93|955.3|951.94|0
1646118000000|2022-03-01 07:00:00|957.22|953.86|958.61|955.25|960.11|956.75|956.37|953.01|0
1646118300000|2022-03-01 07:05:00|958.51|955.15|971.8|968.44|973.84|970.48|958.29|954.93|0
1646118600000|2022-03-01 07:10:00|972.34|968.98|967.82|964.46|972.88|969.52|967.39|964.03|0
1646118900000|2022-03-01 07:15:00|967.93|964.57|968.89|965.53|970.73|967.37|967.82|964.46|0
1646119200000|2022-03-01 07:20:00|969.01|965.65|969.11|965.75|970.61|967.25|968.14|964.78|0
1646119500000|2022-03-01 07:25:00|969|965.64|967.01|963.65|972.51|969.15|966.91|963.55|0
1646119800000|2022-03-01 07:30:00|966.8|963.44|965.51|962.15|967.23|963.87|963.58|960.22|0
1646120100000|2022-03-01 07:35:00|965.72|962.36|966.15|962.79|966.15|962.79|963.69|960.33|0
1646120400000|2022-03-01 07:40:00|966.26|962.9|966.36|963|967.44|964.08|965.72|962.36|0
1646120700000|2022-03-01 07:45:00|966.47|963.11|963.77|960.41|966.47|963.11|963.55|960.19|0
1646121000000|2022-03-01 07:50:00|964.31|960.95|961.95|958.59|966.23|962.87|961.95|958.59|0
1646121300000|2022-03-01 07:55:00|962.16|958.8|963.87|960.51|964.3|960.94|960.23|956.87|0
1646121600000|2022-03-01 08:00:00|964.09|960.73|967.3|963.94|967.3|963.94|960.44|957.08|0
1646121900000|2022-03-01 08:05:00|967.19|963.83|969.42|966.54|972.43|969.55|967.16|963.83|0
1646122200000|2022-03-01 08:10:00|968.99|966.11|965.56|962.68|970.71|967.83|964.91|962.03|0
1646122500000|2022-03-01 08:15:00|965.34|962.46|964.05|961.17|965.56|962.68|962.34|959.46|0
1646122800000|2022-03-01 08:20:00|964.48|961.6|954.63|951.75|966.63|963.75|952.71|949.83|0
1646123100000|2022-03-01 08:25:00|954.85|951.97|958.12|955.24|958.23|955.35|951.61|948.73|0
1646123400000|2022-03-01 08:30:00|957.91|955.03|960.58|957.7|960.58|957.7|955.55|952.67|0
1646123700000|2022-03-01 08:35:00|960.26|957.38|956.41|953.53|961.98|959.1|954.58|951.7|0
1646124000000|2022-03-01 08:40:00|955.98|953.1|954.15|951.27|958.76|955.88|952.98|950.1|0
1646124300000|2022-03-01 08:45:00|953.94|951.06|948.07|945.19|956.19|953.31|947.85|944.97|0
1646124600000|2022-03-01 08:50:00|948.28|945.4|946.55|943.67|949.02|946.14|943.56|940.68|0
1646124900000|2022-03-01 08:55:00|946.12|943.24|949.32|946.44|950.17|947.29|944.94|942.06|0
1646125200000|2022-03-01 09:00:00|948.89|946.01|950.6|947.72|951.98|949.1|947.82|944.94|0
1646125500000|2022-03-01 09:05:00|950.91|948.03|942.7|939.82|951.03|948.15|940.15|937.27|0
1646125800000|2022-03-01 09:10:00|942.92|940.04|939.93|937.05|942.92|940.04|939.29|936.41|0
1646126100000|2022-03-01 09:15:00|939.72|936.84|940.14|937.26|943.55|940.67|939.08|936.2|0
1646126400000|2022-03-01 09:20:00|940.36|937.48|936.74|933.86|941.85|938.97|935.14|932.26|0
1646126700000|2022-03-01 09:25:00|936.1|933.22|935.21|932.33|936.95|934.07|931.06|928.18|0
1646127000000|2022-03-01 09:30:00|934.47|931.59|936.38|933.5|937.87|934.99|933.63|930.75|0
1646127300000|2022-03-01 09:35:00|936.17|933.29|935.32|932.44|937.55|934.67|933.62|930.74|0
1646127600000|2022-03-01 09:40:00|935.74|932.86|930.02|927.14|936.17|933.29|928.74|925.86|0
1646127900000|2022-03-01 09:45:00|929.69|926.81|932.45|929.57|933.62|930.74|929.17|926.29|0
1646128200000|2022-03-01 09:50:00|932.77|929.89|927.47|924.59|932.98|930.1|925.78|922.9|0
1646128500000|2022-03-01 09:55:00|927.26|924.38|928.1|925.22|929.37|926.49|925.78|922.9|0
1646128800000|2022-03-01 10:00:00|927.89|925.01|925.45|922.57|929.16|926.28|923.23|920.35|0
1646129100000|2022-03-01 10:05:00|925.66|922.78|922.39|919.51|925.66|922.78|920.48|917.6|0
1646129400000|2022-03-01 10:10:00|922.06|919.18|923.44|920.56|923.96|921.08|920.48|917.6|0
1646129700000|2022-03-01 10:15:00|923.54|920.66|929.08|926.2|929.71|926.83|923.23|920.35|0
1646130000000|2022-03-01 10:20:00|928.86|925.98|926.33|923.45|929.08|926.2|925.58|922.7|0
1646130300000|2022-03-01 10:25:00|926.43|923.55|924.52|921.64|927.17|924.29|923.37|920.49|0
1646130600000|2022-03-01 10:30:00|924.21|921.33|922.1|919.22|924.52|921.64|918.1|915.22|0
1646130900000|2022-03-01 10:35:00|921.47|918.59|919.36|916.48|922.2|919.32|917.35|914.47|0
1646131200000|2022-03-01 10:40:00|919.67|916.79|927.59|924.71|928.32|925.44|919.04|916.16|0
1646131500000|2022-03-01 10:45:00|927.16|924.28|930.09|927.21|930.41|927.53|923.78|920.9|0
1646131800000|2022-03-01 10:50:00|929.88|927|931.11|928.23|932.38|929.5|928.72|925.84|0
1646132100000|2022-03-01 10:55:00|931.01|928.13|931.64|928.76|931.85|928.97|928.78|925.9|0
1646132400000|2022-03-01 11:00:00|931.22|928.34|928.04|925.16|931.22|928.34|927.3|924.42|0
1646132700000|2022-03-01 11:05:00|928.25|925.37|926.45|923.57|929.52|926.64|926.45|923.57|0
1646133000000|2022-03-01 11:10:00|926.35|923.47|926.14|923.26|927.19|924.31|922.44|919.56|0
1646133300000|2022-03-01 11:15:00|925.71|922.83|927.5|924.62|928.88|926|924.45|921.57|0
1646133600000|2022-03-01 11:20:00|927.82|924.94|928.77|925.89|932.05|929.17|927.19|924.31|0
1646133900000|2022-03-01 11:25:00|928.88|926|928.03|925.15|932.05|929.17|928.03|925.15|0
1646134200000|2022-03-01 11:30:00|928.24|925.36|931.62|928.74|933.53|930.65|926.76|923.88|0
1646134500000|2022-03-01 11:35:00|931.41|928.53|929.08|926.2|931.62|928.74|928.24|925.36|0
1646134800000|2022-03-01 11:40:00|928.87|925.99|923.59|920.71|930.14|927.26|923.17|920.29|0
1646135100000|2022-03-01 11:45:00|923.9|921.02|920|917.12|925.28|922.4|919.89|917.01|0
1646135400000|2022-03-01 11:50:00|920.21|917.33|914.94|912.06|921.48|918.6|913.68|910.8|0
1646135700000|2022-03-01 11:55:00|915.15|912.27|918.34|915.46|918.34|915.46|911.58|908.7|0
1646136000000|2022-03-01 12:00:00|918.66|915.78|923.82|920.94|923.82|920.94|917.92|915.04|0
1646136300000|2022-03-01 12:05:00|923.92|921.04|925.48|922.6|925.93|923.05|923.4|920.52|0
1646136600000|2022-03-01 12:10:00|925.38|922.5|923.27|920.39|925.91|923.03|922.85|919.97|0
1646136900000|2022-03-01 12:15:00|923.06|920.18|918.43|915.55|923.06|920.18|918.43|915.55|0
1646137200000|2022-03-01 12:20:00|918.64|915.76|925.17|922.29|925.69|922.81|918.64|915.76|0
1646137500000|2022-03-01 12:25:00|924.32|921.44|931.5|928.62|931.92|929.04|921.89|919.01|0
1646137800000|2022-03-01 12:30:00|930.86|927.98|929.81|926.93|930.86|927.98|927.27|924.39|0
1646138100000|2022-03-01 12:35:00|929.17|926.29|924.1|921.22|929.17|926.29|923.89|921.01|0
1646138400000|2022-03-01 12:40:00|923.78|920.9|921.15|918.27|924.1|921.22|919.26|916.38|0
1646138700000|2022-03-01 12:45:00|921.36|918.48|923.89|921.01|924.1|921.22|919.68|916.8|0
1646139000000|2022-03-01 12:50:00|923.78|920.9|920.31|917.43|924.94|922.06|919.88|917|0
1646139300000|2022-03-01 12:55:00|920.52|917.64|923.67|920.79|924.73|921.85|918.83|915.95|0
1646139600000|2022-03-01 13:00:00|922.83|919.95|920.19|917.31|923.88|921|917.99|915.11|0
1646139900000|2022-03-01 13:05:00|920.51|917.63|921.98|919.1|922.72|919.84|918.62|915.74|0
1646140200000|2022-03-01 13:10:00|921.35|918.47|925.38|922.5|926.01|923.13|920.51|917.63|0
1646140500000|2022-03-01 13:15:00|925.17|922.29|927.7|924.82|929.39|926.51|924.21|921.33|0
1646140800000|2022-03-01 13:20:00|927.27|924.39|925.66|922.78|927.27|924.39|923.55|920.67|0
1646141100000|2022-03-01 13:25:00|926.08|923.2|936.43|933.55|937.17|934.29|925.55|922.67|0
1646141400000|2022-03-01 13:30:00|936.53|933.65|940.4|937.52|942.31|939.43|935.11|932.23|0
1646141700000|2022-03-01 13:35:00|940.82|937.94|936.89|934.01|940.82|937.94|936.16|933.28|0
1646142000000|2022-03-01 13:40:00|937.31|934.43|939.62|936.74|939.73|936.85|936.55|933.67|0
1646142300000|2022-03-01 13:45:00|940.05|937.17|941.85|938.97|942.07|939.19|936.76|933.88|0
1646142600000|2022-03-01 13:50:00|941.64|938.76|945.67|942.79|945.67|942.79|939.94|937.06|0
1646142900000|2022-03-01 13:55:00|945.56|942.68|941|938.12|947.16|944.28|941|938.12|0
1646143200000|2022-03-01 14:00:00|941.42|938.54|938.23|935.35|942.27|939.39|937.6|934.72|0
1646143500000|2022-03-01 14:05:00|938.45|935.57|939.29|936.41|941.42|938.54|938.12|935.24|0
1646143800000|2022-03-01 14:10:00|939.08|936.2|937.59|934.71|939.51|936.63|936.53|933.65|0
1646144100000|2022-03-01 14:15:00|937.91|935.03|936.74|933.86|940.24|937.36|936.74|933.86|0
1646144400000|2022-03-01 14:20:00|937.17|934.29|938.86|935.98|939.92|937.04|936.74|933.86|0
1646144700000|2022-03-01 14:25:00|939.07|936.19|936.95|934.07|943.74|940.86|936.95|934.07|0
1646145000000|2022-03-01 14:30:00|937.16|934.28|946.72|943.84|946.72|943.84|937.16|934.28|0
1646145300000|2022-03-01 14:35:00|947.14|944.26|950.97|948.09|954.81|951.93|946.82|943.94|0
1646145600000|2022-03-01 14:40:00|950.76|947.88|943.31|940.43|952.25|949.37|941.83|938.95|0
1646145900000|2022-03-01 14:45:00|945.22|942.34|950.33|947.45|950.33|947.45|939.07|936.19|0
1646146200000|2022-03-01 14:50:00|950.55|947.67|938.34|935.46|951.61|948.73|933.59|930.71|0
1646146500000|2022-03-01 14:55:00|939.94|937.06|935.59|932.71|942.05|939.17|934.01|931.13|0
1646146800000|2022-03-01 15:00:00|938.98|936.1|935.06|932.18|947.46|944.58|931.89|929.01|0
1646147100000|2022-03-01 15:05:00|934.85|931.97|932.52|929.64|939.72|936.84|931.05|928.17|0
1646147400000|2022-03-01 15:10:00|931.26|928.38|928.3|925.42|931.26|928.38|924.92|922.04|0
1646147700000|2022-03-01 15:15:00|927.45|924.57|935.6|932.72|939.29|936.41|927.45|924.57|0
1646148000000|2022-03-01 15:20:00|936.66|933.78|934.43|931.55|942.59|939.71|932.21|929.33|0
1646148300000|2022-03-01 15:25:00|934.96|932.08|934.64|931.76|938.56|935.68|930.19|927.31|0
1646148600000|2022-03-01 15:30:00|935.8|932.92|929.24|926.36|938.87|935.99|928.61|925.73|0
1646148900000|2022-03-01 15:35:00|929.67|926.79|926.71|923.83|933.47|930.59|926.71|923.83|0
1646149200000|2022-03-01 15:40:00|926.5|923.62|917.46|914.58|926.92|924.04|917.46|914.58|0
1646149500000|2022-03-01 15:45:00|917.67|914.79|920.83|917.95|921.46|918.58|915.57|912.69|0
1646149800000|2022-03-01 15:50:00|920.62|917.74|923.14|920.26|925.67|922.79|919.14|916.26|0
1646150100000|2022-03-01 15:55:00|923.77|920.89|918.93|916.05|923.77|920.89|916.83|913.95|0
1646150400000|2022-03-01 16:00:00|917.56|914.68|927.17|924.29|929.39|926.51|916.83|913.95|0
1646150700000|2022-03-01 16:05:00|927.28|924.4|922.85|919.97|928.54|925.66|921.59|918.71|0
1646151000000|2022-03-01 16:10:00|922.95|920.07|929.8|926.92|930.86|927.98|922.64|919.76|0
1646151300000|2022-03-01 16:15:00|930.02|927.14|922.22|919.34|931.07|928.19|921.58|918.7|0
1646151600000|2022-03-01 16:20:00|921.58|918.7|926.35|923.47|928.96|926.08|921.05|918.17|0
1646151900000|2022-03-01 16:25:00|925.92|923.04|921.08|918.2|926.56|923.68|918.55|915.67|0
1646152200000|2022-03-01 16:30:00|921.29|918.41|908.4|905.52|921.29|918.41|907.78|904.9|0
1646152500000|2022-03-01 16:35:00|908.71|905.83|906.94|904.06|910.08|907.2|905.47|902.59|0
1646152800000|2022-03-01 16:40:00|907.87|904.99|906.73|903.85|909.87|906.99|904.64|901.76|0
1646153100000|2022-03-01 16:45:00|907.04|904.16|899.2|896.32|907.04|904.16|895.45|892.57|0
1646153400000|2022-03-01 16:50:00|900.04|897.16|900.11|897.23|903.44|900.56|893.79|890.91|0
1646153700000|2022-03-01 16:55:00|900.41|897.53|898.86|895.98|900.41|897.53|894.29|891.41|0
1646154000000|2022-03-01 17:00:00|898.65|895.77|894.7|891.82|899.27|896.39|894.28|891.4|0
1646154300000|2022-03-01 17:05:00|895.11|892.23|893.74|890.62|897.4|894.52|893.12|890|0
1646154600000|2022-03-01 17:10:00|893.12|890|901.56|898.44|901.87|898.75|889.8|886.68|0
1646154900000|2022-03-01 17:15:00|901.25|898.13|904.36|901.24|906.44|903.32|898.04|894.92|0
1646155200000|2022-03-01 17:20:00|904.56|901.44|901.65|898.53|905.08|901.96|899.46|896.34|0
1646155500000|2022-03-01 17:25:00|901.86|898.74|905.15|902.03|906.81|903.69|900.58|897.46|0
1646155800000|2022-03-01 17:30:00|904.11|900.99|906.91|903.79|909.93|906.81|902.24|899.12|0
1646156100000|2022-03-01 17:35:00|907.02|903.9|901.99|898.87|907.85|904.73|901.26|898.14|0
1646156400000|2022-03-01 17:40:00|902.2|899.08|908.55|905.43|908.55|905.43|902.2|899.08|0
1646156700000|2022-03-01 17:45:00|908.97|905.85|910.53|907.41|913.15|910.03|904.8|901.68|0
1646157000000|2022-03-01 17:50:00|910.43|907.31|909.48|906.36|913.66|910.54|907.92|904.8|0
1646157300000|2022-03-01 17:55:00|910.01|906.89|911.89|908.77|913.14|910.02|907.09|903.97|0
1646157600000|2022-03-01 18:00:00|911.26|908.14|913.55|910.43|916.49|913.37|909.59|906.47|0
1646157900000|2022-03-01 18:05:00|912.93|909.81|908.55|905.43|914.18|911.06|905.22|902.1|0
1646158200000|2022-03-01 18:10:00|908.13|905.01|900.64|897.52|908.75|905.63|898.87|895.75|0
1646158500000|2022-03-01 18:15:00|900.74|897.62|899.57|896.45|902.16|899.04|897.94|894.82|0
1646158800000|2022-03-01 18:20:00|899.36|896.24|895.83|892.71|902.26|899.14|895.83|892.71|0
1646159100000|2022-03-01 18:25:00|895.21|892.09|889.38|886.26|895.42|892.3|889.21|886.09|0
1646159400000|2022-03-01 18:30:00|889.48|886.36|891.23|888.11|894.43|891.31|888.34|885.22|0
1646159700000|2022-03-01 18:35:00|889.99|886.87|896.91|893.79|897.23|894.11|888.96|885.84|0
1646160000000|2022-03-01 18:40:00|896.61|893.49|893.92|890.8|897.64|894.52|892.15|889.03|0
1646160300000|2022-03-01 18:45:00|893.71|890.59|892.56|889.44|898.88|895.76|889.57|886.45|0
1646160600000|2022-03-01 18:50:00|892.26|889.14|896.58|893.46|897.41|894.29|892.26|889.14|0
1646160900000|2022-03-01 18:55:00|896.17|893.05|896.78|893.66|899.89|896.77|894.1|890.98|0
1646161200000|2022-03-01 19:00:00|896.99|893.87|896.77|893.65|897.82|894.7|890.38|887.26|0
1646161500000|2022-03-01 19:05:00|895.74|892.62|893.65|890.53|898.63|895.51|892.45|889.33|0
1646161800000|2022-03-01 19:10:00|893.23|890.11|892.2|889.08|894.27|891.15|889.31|886.19|0
1646162100000|2022-03-01 19:15:00|892.3|889.18|898.29|895.17|898.4|895.28|886.72|883.6|0
1646162400000|2022-03-01 19:20:00|898.19|895.07|905.25|902.13|907.11|903.99|896.12|893|0
1646162700000|2022-03-01 19:25:00|905.46|902.34|906.5|903.38|908.16|905.04|903.59|900.47|0
1646163000000|2022-03-01 19:30:00|906.29|903.17|904.21|901.09|907.12|904|902.34|899.22|0
1646163300000|2022-03-01 19:35:00|904.83|901.71|912.94|909.82|913.35|910.23|903.79|900.67|0
1646163600000|2022-03-01 19:40:00|912.11|908.99|913.56|910.44|914.19|911.07|910.23|907.11|0
1646163900000|2022-03-01 19:45:00|912.94|909.82|907.53|904.41|913.35|910.23|906.07|902.95|0
1646164200000|2022-03-01 19:50:00|906.9|903.78|900.67|897.55|907.53|904.41|900.47|897.35|0
1646164500000|2022-03-01 19:55:00|900.88|897.76|900.46|897.34|903.05|899.93|898.19|895.07|0
1646164800000|2022-03-01 20:00:00|900.67|897.55|913.13|910.01|913.55|910.43|898.81|895.69|0
1646165100000|2022-03-01 20:05:00|914.9|911.78|916.54|913.42|921.27|918.15|914.87|911.75|0
1646165400000|2022-03-01 20:10:00|916.96|913.84|911.95|908.83|918|914.88|908.83|905.71|0
1646165700000|2022-03-01 20:15:00|912.79|909.67|903.84|900.72|912.79|909.67|903.1|899.98|0
1646166000000|2022-03-01 20:20:00|904.04|900.92|904.46|901.34|905.5|902.38|900.72|897.6|0
1646166300000|2022-03-01 20:25:00|904.04|900.92|898.62|895.5|904.66|901.54|898.62|895.5|0
1646166600000|2022-03-01 20:30:00|897.37|894.25|900.15|897.03|901.6|898.48|892.41|889.29|0
1646166900000|2022-03-01 20:35:00|899.32|896.2|899.53|896.41|901.6|898.48|896.63|893.51|0
1646167200000|2022-03-01 20:40:00|899.11|895.99|892.48|889.36|903.47|900.35|892.07|888.95|0
1646167500000|2022-03-01 20:45:00|892.9|889.78|884.64|881.52|893.1|889.98|884.64|881.52|0
1646167800000|2022-03-01 20:50:00|883.29|880.17|899.08|895.96|899.08|895.96|880.51|877.39|0
1646168100000|2022-03-01 20:55:00|898.46|895.34|901.77|898.65|906.23|903.11|894.12|891|0
1646168400000|2022-03-01 21:00:00|903.85|900.73|909.66|906.54|910.49|907.37|903.85|900.73|0
1646168700000|2022-03-01 21:05:00|910.07|906.95|907.68|904.56|911.74|908.62|906.85|903.73|0
1646169000000|2022-03-01 21:10:00|907.47|904.35|911.77|908.65|913.23|910.11|907.47|904.35|0
1646169300000|2022-03-01 21:15:00|912.24|908.6|911.19|907.55|912.34|908.7|910.04|906.4|0
1646169600000|2022-03-01 21:20:00|911.29|907.65|909.94|906.3|912.44|908.8|909.53|905.89|0
1646169900000|2022-03-01 21:25:00|910.04|906.4|910.66|907.02|912.86|909.22|910.04|906.4|0
1646170200000|2022-03-01 21:30:00|910.77|907.13|909.83|906.19|912.53|908.89|909.83|906.19|0
1646170500000|2022-03-01 21:35:00|909.94|906.3|909.62|905.98|912.33|908.69|909.1|905.46|0
1646170800000|2022-03-01 21:40:00|909.52|905.88|907.95|904.31|909.52|905.88|907.44|903.8|0
1646171100000|2022-03-01 21:45:00|908.37|904.73|908.57|904.93|909.2|905.56|907.44|903.8|0
1646171400000|2022-03-01 21:50:00|908.68|905.04|909.61|905.97|910.55|906.91|908.47|904.83|0
1646171700000|2022-03-01 21:55:00|909.72|906.08|909.4|905.76|910.97|907.33|908.47|904.83|0
1646172000000|2022-03-01 22:00:00|910.22|906.58|909.1|905.46|910.98|907.34|909.1|905.46|0
1646172300000|2022-03-01 22:05:00|908.86|905.22|907.86|904.22|909.1|905.46|907.1|903.46|0
1646172600000|2022-03-01 22:10:00|907.83|904.19|907.37|903.73|907.83|904.19|906.89|903.25|0
1646172900000|2022-03-01 22:15:00|907.65|904.01|907.52|903.88|907.68|904.04|907.52|903.88|0
1646173200000|2022-03-01 22:20:00|907.65|904.01|907.16|903.52|907.79|904.15|907.09|903.45|0
1646173500000|2022-03-01 22:25:00|907.18|903.54|907.16|903.52|907.18|903.54|907.09|903.45|0
1646173800000|2022-03-01 22:30:00|906.85|903.21|906.79|903.15|906.94|903.3|906.79|903.15|0
1646174100000|2022-03-01 22:35:00|906.7|903.06|906.97|903.33|907.06|903.42|906.61|902.97|0
1646174400000|2022-03-01 22:40:00|906.91|903.27|907.12|903.48|907.24|903.6|906.88|903.24|0
1646174700000|2022-03-01 22:45:00|907.24|903.6|907.63|903.99|908.45|904.81|907.03|903.39|0
1646175000000|2022-03-01 22:50:00|908.08|904.44|908.2|904.56|908.57|904.93|908.08|904.44|0
1646175300000|2022-03-01 22:55:00|908.29|904.65|907.37|903.73|908.29|904.65|906.84|903.2|0
1646175600000|2022-03-01 23:00:00|909.58|905.94|906.04|902.4|909.58|905.94|905.74|902.1|0
1646175900000|2022-03-01 23:05:00|906.25|902.61|906.57|902.93|909.58|905.94|906.15|902.51|0
1646176200000|2022-03-01 23:10:00|906.87|903.23|908.02|904.38|908.02|904.38|905.11|901.47|0
1646176500000|2022-03-01 23:15:00|907.91|904.27|907.49|903.85|908.64|905|906.35|902.71|0
1646176800000|2022-03-01 23:20:00|908.22|904.58|907.6|903.96|909.99|906.35|907.18|903.54|0
1646177100000|2022-03-01 23:25:00|907.49|903.85|907.28|903.64|908.84|905.2|906.14|902.5|0
1646177400000|2022-03-01 23:30:00|907.49|903.85|912.69|909.05|912.69|909.05|907.49|903.85|0
1646177700000|2022-03-01 23:35:00|912.9|909.26|912.89|909.25|914.77|911.13|911.85|908.21|0
1646178000000|2022-03-01 23:40:00|912.79|909.15|911.85|908.21|913.1|909.46|910.5|906.86|0
1646178300000|2022-03-01 23:45:00|912.06|908.42|910.5|906.86|912.37|908.73|910.39|906.75|0
1646178600000|2022-03-01 23:50:00|910.29|906.65|911.43|907.79|911.75|908.11|909.87|906.23|0
1646178900000|2022-03-01 23:55:00|911.84|908.2|915.08|911.44|915.28|911.64|911.74|908.1|0
1646179200000|2022-03-02 00:00:00|914.76|911.12|913.71|910.07|915.38|911.74|911.95|908.31|0
1646179500000|2022-03-02 00:05:00|913.61|909.97|915.49|911.85|916.53|912.89|913.61|909.97|0
1646179800000|2022-03-02 00:10:00|915.28|911.64|915.49|911.85|915.69|912.05|914.03|910.39|0
1646180100000|2022-03-02 00:15:00|915.38|911.74|918.5|914.86|919.86|916.22|914.75|911.11|0
1646180400000|2022-03-02 00:20:00|918.61|914.97|917.77|914.13|919.03|915.39|916.94|913.3|0
1646180700000|2022-03-02 00:25:00|918.19|914.55|917.36|913.72|918.82|915.18|916.94|913.3|0
1646181000000|2022-03-02 00:30:00|917.15|913.51|913.6|909.96|917.77|914.13|913.08|909.44|0
1646181300000|2022-03-02 00:35:00|913.28|909.64|912.56|908.92|914.64|911|911.93|908.29|0
1646181600000|2022-03-02 00:40:00|912.66|909.02|914.32|910.68|915.16|911.52|911.93|908.29|0
1646181900000|2022-03-02 00:45:00|914.22|910.58|914.84|911.2|917.14|913.5|914.11|910.47|0
1646182200000|2022-03-02 00:50:00|915.05|911.41|916.09|912.45|916.93|913.29|914.01|910.37|0
1646182500000|2022-03-02 00:55:00|915.98|912.34|916.3|912.66|916.82|913.18|915.47|911.83|0
1646182800000|2022-03-02 01:00:00|916.51|912.87|914.84|911.2|919.64|916|914.73|911.09|0
1646183100000|2022-03-02 01:05:00|914.63|910.99|913.38|909.74|917.34|913.7|912.02|908.38|0
1646183400000|2022-03-02 01:10:00|913.68|910.04|914.72|911.08|915.88|912.24|912.33|908.69|0
1646183700000|2022-03-02 01:15:00|914.83|911.19|913.47|909.83|916.29|912.65|912.75|909.11|0
1646184000000|2022-03-02 01:20:00|913.37|909.73|911.29|907.65|915.87|912.23|910.66|907.02|0
1646184300000|2022-03-02 01:25:00|911.08|907.44|912.22|908.58|912.63|908.99|910.14|906.5|0
1646184600000|2022-03-02 01:30:00|911.7|908.06|918.16|914.52|918.37|914.73|911.28|907.64|0
1646184900000|2022-03-02 01:35:00|918.26|914.62|915.65|912.01|918.99|915.35|915.65|912.01|0
1646185200000|2022-03-02 01:40:00|915.75|912.11|911.49|907.85|916.7|913.06|910.96|907.32|0
1646185500000|2022-03-02 01:45:00|911.38|907.74|912.21|908.57|914.19|910.55|910.44|906.8|0
1646185800000|2022-03-02 01:50:00|912.11|908.47|908.78|905.14|912.73|909.09|907.94|904.3|0
1646186100000|2022-03-02 01:55:00|908.67|905.03|910.85|907.21|911.37|907.73|908.36|904.72|0
1646186400000|2022-03-02 02:00:00|910.65|907.01|906.9|903.26|910.85|907.21|906.07|902.43|0
1646186700000|2022-03-02 02:05:00|907|903.36|908.15|904.51|909.19|905.55|906.9|903.26|0
1646187000000|2022-03-02 02:10:00|908.45|904.81|906.9|903.26|910.02|906.38|906.06|902.42|0
1646187300000|2022-03-02 02:15:00|907|903.36|906.16|902.52|907.1|903.46|901.91|898.27|0
1646187600000|2022-03-02 02:20:00|905.65|902.01|906.06|902.42|910.01|906.37|905.64|902|0
1646187900000|2022-03-02 02:25:00|906.27|902.63|908.34|904.7|908.76|905.12|905.64|902|0
1646188200000|2022-03-02 02:30:00|908.24|904.6|908.97|905.33|910.31|906.67|906.68|903.04|0
1646188500000|2022-03-02 02:35:00|909.17|905.53|910.21|906.57|911.67|908.03|908.44|904.8|0
1646188800000|2022-03-02 02:40:00|910|906.36|903.66|900.02|910.52|906.88|902.94|899.3|0
1646189100000|2022-03-02 02:45:00|903.56|899.92|904.18|900.54|906.47|902.83|903.35|899.71|0
1646189400000|2022-03-02 02:50:00|904.9|901.26|906.67|903.03|907.29|903.65|904.8|901.16|0
1646189700000|2022-03-02 02:55:00|906.88|903.24|909.79|906.15|910.72|907.08|905.84|902.2|0
1646190000000|2022-03-02 03:00:00|909.68|906.04|913.11|909.47|913.74|910.1|909.68|906.04|0
1646190300000|2022-03-02 03:05:00|913.21|909.57|912.7|909.06|913.53|909.89|911.66|908.02|0
1646190600000|2022-03-02 03:10:00|912.59|908.95|915.19|911.55|915.92|912.28|911.65|908.01|0
1646190900000|2022-03-02 03:15:00|914.99|911.35|913.21|909.57|915.4|911.76|912.38|908.74|0
1646191200000|2022-03-02 03:20:00|913.32|909.68|910.61|906.97|913.52|909.88|909.15|905.51|0
1646191500000|2022-03-02 03:25:00|910.82|907.18|908.73|905.09|911.44|907.8|908.21|904.57|0
1646191800000|2022-03-02 03:30:00|908.94|905.3|908.94|905.3|910.08|906.44|908.11|904.47|0
1646192100000|2022-03-02 03:35:00|909.25|905.61|909.66|906.02|910.18|906.54|906.65|903.01|0
1646192400000|2022-03-02 03:40:00|909.56|905.92|908.41|904.77|909.77|906.13|908.2|904.56|0
1646192700000|2022-03-02 03:45:00|908.52|904.88|911.84|908.2|912.57|908.93|907.99|904.35|0
1646193000000|2022-03-02 03:50:00|911.64|908|911.84|908.2|912.68|909.04|911.32|907.68|0
1646193300000|2022-03-02 03:55:00|912.26|908.62|912.26|908.62|912.88|909.24|911.84|908.2|0
1646193600000|2022-03-02 04:00:00|912.88|909.24|911.25|907.61|913.09|909.45|910.42|906.78|0
1646193900000|2022-03-02 04:05:00|911.14|907.5|909.48|905.84|911.14|907.5|907.71|904.07|0
1646194200000|2022-03-02 04:10:00|909.58|905.94|909.58|905.94|911.04|907.4|909.06|905.42|0
1646194500000|2022-03-02 04:15:00|910.21|906.57|911.76|908.12|912.7|909.06|910.21|906.57|0
1646194800000|2022-03-02 04:20:00|912.08|908.44|909.78|906.14|912.08|908.44|909.78|906.14|0
1646195100000|2022-03-02 04:25:00|909.68|906.04|910.2|906.56|910.41|906.77|909.05|905.41|0
1646195400000|2022-03-02 04:30:00|910.41|906.77|910.41|906.77|911.45|907.81|909.78|906.14|0
1646195700000|2022-03-02 04:35:00|909.99|906.35|911.86|908.22|913.01|909.37|909.57|905.93|0
1646196000000|2022-03-02 04:40:00|912.07|908.43|911.44|907.8|912.69|909.05|911.44|907.8|0
1646196300000|2022-03-02 04:45:00|911.65|908.01|912.48|908.84|912.9|909.26|911.23|907.59|0
1646196600000|2022-03-02 04:50:00|912.58|908.94|914.57|910.93|915.82|912.18|912.58|908.94|0
1646196900000|2022-03-02 04:55:00|914.46|910.82|915.81|912.17|916.02|912.38|914.15|910.51|0
1646197200000|2022-03-02 05:00:00|915.91|912.27|914.87|911.23|915.91|912.27|914.25|910.61|0
1646197500000|2022-03-02 05:05:00|915.29|911.65|915.39|911.75|916.23|912.59|914.56|910.92|0
1646197800000|2022-03-02 05:10:00|915.6|911.96|914.97|911.33|916.02|912.38|914.77|911.13|0
1646198100000|2022-03-02 05:15:00|915.07|911.43|919.98|916.34|921.03|917.39|914.24|910.6|0
1646198400000|2022-03-02 05:20:00|919.77|916.13|917.47|913.83|919.77|916.13|917.47|913.83|0
1646198700000|2022-03-02 05:25:00|917.36|913.72|919.77|916.13|919.98|916.34|917.36|913.72|0
1646199000000|2022-03-02 05:30:00|919.56|915.92|918.93|915.29|921.23|917.59|918.61|914.97|0
1646199300000|2022-03-02 05:35:00|919.03|915.39|919.03|915.39|919.56|915.92|917.99|914.35|0
1646199600000|2022-03-02 05:40:00|919.14|915.5|917.26|913.62|919.86|916.22|916.52|912.88|0
1646199900000|2022-03-02 05:45:00|917.36|913.72|917.67|914.03|919.13|915.49|917.14|913.5|0
1646200200000|2022-03-02 05:50:00|917.88|914.24|919.23|915.59|919.76|916.12|917.46|913.82|0
1646200500000|2022-03-02 05:55:00|919.13|915.49|915.79|912.15|919.44|915.8|915.79|912.15|0
1646200800000|2022-03-02 06:00:00|916.1|912.46|913.28|909.64|917.25|913.61|913.28|909.64|0
1646201100000|2022-03-02 06:05:00|913.49|909.85|914.32|910.68|915.88|912.24|913.49|909.85|0
1646201400000|2022-03-02 06:10:00|914.53|910.89|914.74|911.1|916.62|912.98|913.49|909.85|0
1646201700000|2022-03-02 06:15:00|914.84|911.2|916.2|912.56|917.55|913.91|914.11|910.47|0
1646202000000|2022-03-02 06:20:00|916.4|912.76|910.98|907.34|916.5|912.86|910.98|907.34|0
1646202300000|2022-03-02 06:25:00|911.19|907.55|911.08|907.44|912.33|908.69|910.45|906.81|0
1646202600000|2022-03-02 06:30:00|910.87|907.23|912.53|908.89|912.74|909.1|910.87|907.23|0
1646202900000|2022-03-02 06:35:00|912.64|909|911.7|908.06|913.16|909.52|910.76|907.12|0
1646203200000|2022-03-02 06:40:00|912.11|908.47|910.55|906.91|912.32|908.68|908.89|905.25|0
1646203500000|2022-03-02 06:45:00|910.45|906.81|907.84|904.2|910.65|907.01|907.22|903.58|0
1646203800000|2022-03-02 06:50:00|908.05|904.41|905.14|901.5|908.98|905.34|904.2|900.56|0
1646204100000|2022-03-02 06:55:00|904.82|901.18|903.78|900.14|905.14|901.5|900.98|897.34|0
1646204400000|2022-03-02 07:00:00|903.89|900.25|894.02|890.38|905.76|902.12|893.51|889.87|0
1646204700000|2022-03-02 07:05:00|894.13|890.49|891.6|887.96|897.19|893.55|890.37|886.73|0
1646205000000|2022-03-02 07:10:00|892.02|888.38|888.51|884.87|895.12|891.48|888.51|884.87|0
1646205300000|2022-03-02 07:15:00|888.3|884.66|885.2|881.56|891.29|887.65|884.38|880.74|0
1646205600000|2022-03-02 07:20:00|885.3|881.66|885.71|882.07|888.09|884.45|883.76|880.12|0
1646205900000|2022-03-02 07:25:00|885.82|882.18|890.25|886.61|891.39|887.75|885.2|881.56|0
1646206200000|2022-03-02 07:30:00|890.04|886.4|896.97|893.33|897.28|893.64|890.04|886.4|0
1646206500000|2022-03-02 07:35:00|896.56|892.92|895.52|891.88|896.97|893.33|893.66|890.02|0
1646206800000|2022-03-02 07:40:00|896.65|893.01|895.93|892.29|896.65|893.01|893.66|890.02|0
1646207100000|2022-03-02 07:45:00|896.34|892.7|895.93|892.29|897.48|893.84|891.38|887.74|0
1646207400000|2022-03-02 07:50:00|895.51|891.87|893.24|889.6|897.17|893.53|889.41|885.77|0
1646207700000|2022-03-02 07:55:00|893.03|889.39|896.13|892.49|896.64|893|891.79|888.15|0
1646208000000|2022-03-02 08:00:00|898.09|894.45|897.78|894.14|903.17|899.53|896.34|892.7|0
1646208300000|2022-03-02 08:05:00|898.77|895.65|891.11|887.99|898.77|895.65|889.35|886.23|0
1646208600000|2022-03-02 08:10:00|891.21|888.09|898.65|895.53|900.83|897.71|891|887.88|0
1646208900000|2022-03-02 08:15:00|898.76|895.64|908.51|905.39|908.51|905.39|898.03|894.91|0
1646209200000|2022-03-02 08:20:00|908.09|904.97|913.54|910.42|913.96|910.84|905.25|902.13|0
1646209500000|2022-03-02 08:25:00|914.37|911.25|910.21|907.09|914.37|911.25|910.21|907.09|0
1646209800000|2022-03-02 08:30:00|910.41|907.29|910.3|907.18|912.91|909.79|908.75|905.63|0
1646210100000|2022-03-02 08:35:00|910.62|907.5|908.74|905.62|912.7|909.58|906.04|902.92|0
1646210400000|2022-03-02 08:40:00|909.26|906.14|902.71|899.59|911.24|908.12|901.78|898.66|0
1646210700000|2022-03-02 08:45:00|902.81|899.69|902.3|899.18|904.89|901.77|899.6|896.48|0
1646211000000|2022-03-02 08:50:00|902.5|899.38|897.62|894.5|905.2|902.08|896.49|893.37|0
1646211300000|2022-03-02 08:55:00|897.52|894.4|897.52|894.4|900.01|896.89|895.66|892.54|0
1646211600000|2022-03-02 09:00:00|897.41|894.29|897.37|894.25|898.35|895.23|893.27|890.15|0
1646211900000|2022-03-02 09:05:00|897.06|893.94|905.13|902.01|905.55|902.43|897.06|893.94|0
1646212200000|2022-03-02 09:10:00|905.34|902.22|908.34|905.22|910.53|907.41|905.34|902.22|0
1646212500000|2022-03-02 09:15:00|908.87|905.75|908.97|905.85|911.36|908.24|908.24|905.12|0
1646212800000|2022-03-02 09:20:00|908.66|905.54|902.46|899.34|909.17|906.05|901.73|898.61|0
1646213100000|2022-03-02 09:25:00|902.35|899.23|904.84|901.72|904.84|901.72|900.59|897.47|0
1646213400000|2022-03-02 09:30:00|905.36|902.24|919.19|916.07|927.34|924.22|902.87|899.75|0
1646213700000|2022-03-02 09:35:00|917.94|914.82|918.01|914.89|919.47|916.35|913.32|910.2|0
1646214000000|2022-03-02 09:40:00|917.8|914.68|920.2|917.08|921.04|917.92|917.49|914.37|0
1646214300000|2022-03-02 09:45:00|919.37|916.25|929.24|926.12|930.92|927.8|918.46|915.34|0
1646214600000|2022-03-02 09:50:00|929.66|926.54|927.56|924.44|932.8|929.68|925.67|922.55|0
1646214900000|2022-03-02 09:55:00|927.24|924.12|926.6|923.48|928.61|925.49|926.39|923.27|0
1646215200000|2022-03-02 10:00:00|926.7|923.58|923.66|920.54|927.23|924.11|923.66|920.54|0
1646215500000|2022-03-02 10:05:00|923.45|920.33|925.96|922.84|925.96|922.84|922.61|919.49|0
1646215800000|2022-03-02 10:10:00|925.85|922.73|926.8|923.68|927.32|924.2|923.76|920.64|0
1646216100000|2022-03-02 10:15:00|927.01|923.89|930.68|927.56|933.83|930.71|926.59|923.47|0
1646216400000|2022-03-02 10:20:00|930.58|927.46|928.78|925.66|931.63|928.51|927.83|924.71|0
1646216700000|2022-03-02 10:25:00|928.57|925.45|926.78|923.66|929.83|926.71|925.94|922.82|0
1646217000000|2022-03-02 10:30:00|926.89|923.77|924.37|921.25|926.89|923.77|922.9|919.78|0
1646217300000|2022-03-02 10:35:00|924.26|921.14|924.88|921.76|926.04|922.92|922.06|918.94|0
1646217600000|2022-03-02 10:40:00|924.99|921.87|924.15|921.03|927.72|924.6|922.15|919.03|0
1646217900000|2022-03-02 10:45:00|923.83|920.71|920.47|917.35|925.09|921.97|920.26|917.14|0
1646218200000|2022-03-02 10:50:00|920.79|917.67|918.49|915.37|921.21|918.09|916.91|913.79|0
1646218500000|2022-03-02 10:55:00|918.7|915.58|921|917.88|921.63|918.51|918.69|915.57|0
1646218800000|2022-03-02 11:00:00|921.1|917.98|919.63|916.51|922.68|919.56|919.32|916.2|0
1646219100000|2022-03-02 11:05:00|919.11|915.99|921.41|918.29|922.67|919.55|917.01|913.89|0
1646219400000|2022-03-02 11:10:00|921.51|918.39|922.98|919.86|924.87|921.75|920.57|917.45|0
1646219700000|2022-03-02 11:15:00|923.4|920.28|920.04|916.92|923.4|920.28|918.68|915.56|0
1646220000000|2022-03-02 11:20:00|920.36|917.24|920.88|917.76|921.09|917.97|918.57|915.45|0
1646220300000|2022-03-02 11:25:00|921.09|917.97|926.44|923.32|927.28|924.16|920.15|917.03|0
1646220600000|2022-03-02 11:30:00|926.33|923.21|927.8|924.68|930.43|927.31|925.07|921.95|0
1646220900000|2022-03-02 11:35:00|928.64|925.52|925.91|922.79|929.59|926.47|925.49|922.37|0
1646221200000|2022-03-02 11:40:00|925.81|922.69|924.33|921.21|926.44|923.32|921.82|918.7|0
1646221500000|2022-03-02 11:45:00|924.96|921.84|923.38|920.26|926.22|923.1|923.07|919.95|0
1646221800000|2022-03-02 11:50:00|923.07|919.95|924.33|921.21|925.38|922.26|921.81|918.69|0
1646222100000|2022-03-02 11:55:00|924.54|921.42|924.43|921.31|925.69|922.57|924.01|920.89|0
1646222400000|2022-03-02 12:00:00|924.75|921.63|925.58|922.46|926.22|923.1|922.02|918.9|0
1646222700000|2022-03-02 12:05:00|925.9|922.78|923.9|920.78|926.42|923.3|923.37|920.25|0
1646223000000|2022-03-02 12:10:00|924.32|921.2|928.62|925.5|929.15|926.03|924.32|921.2|0
1646223300000|2022-03-02 12:15:00|928.83|925.71|926.21|923.09|930.62|927.5|925.89|922.77|0
1646223600000|2022-03-02 12:20:00|926|922.88|923.06|919.94|926|922.88|920.33|917.21|0
1646223900000|2022-03-02 12:25:00|922.85|919.73|921.17|918.05|923.48|920.36|920.33|917.21|0
1646224200000|2022-03-02 12:30:00|921.38|918.26|915.09|911.97|922.32|919.2|914.15|911.03|0
1646224500000|2022-03-02 12:35:00|915.61|912.49|916.97|913.85|917.6|914.48|915.61|912.49|0
1646224800000|2022-03-02 12:40:00|916.86|913.74|915.4|912.28|918.86|915.74|915.09|911.97|0
1646225100000|2022-03-02 12:45:00|915.3|912.18|916.23|913.11|916.97|913.85|914.88|911.76|0
1646225400000|2022-03-02 12:50:00|916.76|913.64|919.37|916.25|919.9|916.78|916.44|913.32|0
1646225700000|2022-03-02 12:55:00|919.58|916.46|921.36|918.24|921.36|918.24|919.27|916.15|0
1646226000000|2022-03-02 13:00:00|921.46|918.34|919.47|916.35|921.57|918.45|918.01|914.89|0
1646226300000|2022-03-02 13:05:00|919.37|916.25|916.75|913.63|920.52|917.4|915.08|911.96|0
1646226600000|2022-03-02 13:10:00|916.96|913.84|912.45|909.33|917.59|914.47|911.41|908.29|0
1646226900000|2022-03-02 13:15:00|912.66|909.54|910.57|907.45|913.4|910.28|909.85|906.73|0
1646227200000|2022-03-02 13:20:00|911.1|907.98|913.19|910.07|913.92|910.8|910.99|907.87|0
1646227500000|2022-03-02 13:25:00|913.39|910.27|915.07|911.95|915.69|912.57|912.77|909.65|0
1646227800000|2022-03-02 13:30:00|915.58|912.46|907.96|904.84|919.04|915.92|907.75|904.63|0
1646228100000|2022-03-02 13:35:00|908.38|905.26|907.54|904.42|909.42|906.3|906.08|902.96|0
1646228400000|2022-03-02 13:40:00|907.75|904.63|906.91|903.79|907.75|904.63|905.24|902.12|0
1646228700000|2022-03-02 13:45:00|906.7|903.58|906.07|902.95|908.79|905.67|903.16|900.04|0
1646229000000|2022-03-02 13:50:00|906.7|903.58|910.04|906.92|910.66|907.54|906.7|903.58|0
1646229300000|2022-03-02 13:55:00|909.83|906.71|912.2|909.08|912.31|909.19|907.09|903.97|0
1646229600000|2022-03-02 14:00:00|911.89|908.77|912.62|909.5|914.4|911.28|911.48|908.36|0
1646229900000|2022-03-02 14:05:00|912.73|909.61|914.61|911.49|915.24|912.12|912.73|909.61|0
1646230200000|2022-03-02 14:10:00|915.24|912.12|913.98|910.86|915.86|912.74|912.93|909.81|0
1646230500000|2022-03-02 14:15:00|914.19|911.07|917.11|913.99|918.16|915.04|911.89|908.77|0
1646230800000|2022-03-02 14:20:00|916.91|913.79|917.53|914.41|917.95|914.83|916.07|912.95|0
1646231100000|2022-03-02 14:25:00|917.32|914.2|920.35|917.23|921.19|918.07|915.86|912.74|0
1646231400000|2022-03-02 14:30:00|920.04|916.92|917.74|914.62|923.19|920.07|916.27|913.15|0
1646231700000|2022-03-02 14:35:00|917.11|913.99|919.77|916.65|921.86|918.74|916.9|913.78|0
1646232000000|2022-03-02 14:40:00|919.56|916.44|931.96|928.84|932.7|929.58|919.14|916.02|0
1646232300000|2022-03-02 14:45:00|932.49|929.37|934.43|931.31|938.44|935.32|929.75|926.63|0
1646232600000|2022-03-02 14:50:00|934.64|931.52|932.85|929.73|936.54|933.42|931.69|928.57|0
1646232900000|2022-03-02 14:55:00|933.8|930.68|931.41|928.29|936.75|933.63|924.54|921.42|0
1646233200000|2022-03-02 15:00:00|931.51|928.39|938.25|935.13|938.36|935.24|930.78|927.66|0
1646233500000|2022-03-02 15:05:00|937.51|934.39|916.92|913.8|938.99|935.87|914.62|911.5|0
1646233800000|2022-03-02 15:10:00|917.76|914.64|915.7|912.58|920.93|917.81|913|909.88|0
1646234100000|2022-03-02 15:15:00|914.65|911.53|918.84|915.72|919.67|916.55|914.03|910.91|0
1646234400000|2022-03-02 15:20:00|919.05|915.93|919.88|916.76|925.33|922.21|918.62|915.5|0
1646234700000|2022-03-02 15:25:00|920.51|917.39|937.31|934.19|941.95|938.83|914.86|911.74|0
1646235000000|2022-03-02 15:30:00|938.57|935.45|933.56|930.44|944.12|941|928.94|925.82|0
1646235300000|2022-03-02 15:35:00|933.14|930.02|942.83|939.71|947.27|944.15|931.88|928.76|0
1646235600000|2022-03-02 15:40:00|943.89|940.77|939.66|936.54|945.15|942.03|937.35|934.23|0
1646235900000|2022-03-02 15:45:00|939.24|936.12|941.56|938.44|942.61|939.49|932.92|929.8|0
1646236200000|2022-03-02 15:50:00|941.45|938.33|929.35|926.23|943.46|940.34|928.93|925.81|0
1646236500000|2022-03-02 15:55:00|929.56|926.44|936.81|933.69|939.66|936.54|929.35|926.23|0
1646236800000|2022-03-02 16:00:00|937.55|934.43|951.27|948.15|953.6|950.48|931.02|927.9|0
1646237100000|2022-03-02 16:05:00|951.91|948.79|953.56|950.44|959|955.88|946.2|943.08|0
1646237400000|2022-03-02 16:10:00|953.77|950.65|958.58|955.46|958.58|955.46|951.55|948.43|0
1646237700000|2022-03-02 16:15:00|958.16|955.04|955.61|952.49|960.28|957.16|954.55|951.43|0
1646238000000|2022-03-02 16:20:00|956.24|953.12|953.49|950.37|957.3|954.18|950.1|946.98|0
1646238300000|2022-03-02 16:25:00|953.91|950.79|956.5|953.38|962.61|959.49|953.91|950.79|0
1646238600000|2022-03-02 16:30:00|956.72|953.6|966.06|962.94|970.1|966.98|956.72|953.6|0
1646238900000|2022-03-02 16:35:00|965.63|962.51|961.59|958.47|966.48|963.36|958.41|955.29|0
1646239200000|2022-03-02 16:40:00|961.38|958.26|953.11|949.99|964.14|961.02|953.11|949.99|0
1646239500000|2022-03-02 16:45:00|953.63|950.51|954.69|951.57|959.89|956.77|953.21|950.09|0
1646239800000|2022-03-02 16:50:00|954.59|951.47|955.64|952.52|959.04|955.92|953.74|950.62|0
1646240100000|2022-03-02 16:55:00|955.43|952.31|960.31|957.19|960.73|957.61|955.22|952.1|0
1646240400000|2022-03-02 17:00:00|959.88|956.76|960.52|957.4|962.86|959.74|957.76|954.64|0
1646240700000|2022-03-02 17:05:00|960.31|957.19|961.58|958.46|962.43|959.31|955|951.88|0
1646241000000|2022-03-02 17:10:00|962|958.88|964.34|961.22|967.32|964.2|961.58|958.46|0
1646241300000|2022-03-02 17:15:00|964.44|961.32|964.55|961.43|966.78|963.66|962.43|959.31|0
1646241600000|2022-03-02 17:20:00|964.12|961|960.61|957.49|965.29|962.17|960.09|956.97|0
1646241900000|2022-03-02 17:25:00|960.09|956.97|962.3|959.18|963.15|960.03|955.29|952.17|0
1646242200000|2022-03-02 17:30:00|962.72|959.6|965.27|962.15|965.91|962.79|961.45|958.33|0
1646242500000|2022-03-02 17:35:00|964.95|961.83|966.01|962.89|967.61|964.49|962.61|959.49|0
1646242800000|2022-03-02 17:40:00|966.12|963|966.01|962.89|967.18|964.06|962.93|959.81|0
1646243100000|2022-03-02 17:45:00|966.33|963.21|965.48|962.36|967.39|964.27|963.56|960.44|0
1646243400000|2022-03-02 17:50:00|965.69|962.57|964.19|961.07|965.69|962.57|958.99|955.87|0
1646243700000|2022-03-02 17:55:00|964.3|961.18|964.3|961.18|964.62|961.5|960.9|957.78|0
1646244000000|2022-03-02 18:00:00|964.51|961.39|971.76|968.64|971.76|968.64|964.51|961.39|0
1646244300000|2022-03-02 18:05:00|971.33|968.21|972.82|969.7|973.89|970.77|971.33|968.21|0
1646244600000|2022-03-02 18:10:00|972.61|969.49|973.57|970.45|975.38|972.26|971.01|967.89|0
1646244900000|2022-03-02 18:15:00|973.78|970.66|971.01|967.89|974.21|971.09|970.37|967.25|0
1646245200000|2022-03-02 18:20:00|971.22|968.1|969.4|966.28|973.35|970.23|969.4|966.28|0
1646245500000|2022-03-02 18:25:00|969.09|965.97|970.47|967.35|972.39|969.27|969.09|965.97|0
1646245800000|2022-03-02 18:30:00|971.43|968.31|975.48|972.36|977.41|974.29|971.43|968.31|0
1646246100000|2022-03-02 18:35:00|975.8|972.68|976.76|973.64|976.98|973.86|973.78|970.66|0
1646246400000|2022-03-02 18:40:00|976.44|973.32|974.41|971.29|976.44|973.32|971|967.88|0
1646246700000|2022-03-02 18:45:00|975.05|971.93|969.08|965.96|975.05|971.93|968.22|965.1|0
1646247000000|2022-03-02 18:50:00|969.72|966.6|973.55|970.43|973.55|970.43|969.29|966.17|0
1646247300000|2022-03-02 18:55:00|973.34|970.22|972.7|969.58|975.05|971.93|970.56|967.44|0
1646247600000|2022-03-02 19:00:00|972.48|969.36|976|972.88|976.11|972.99|970.14|967.02|0
1646247900000|2022-03-02 19:05:00|975.9|972.78|975.9|972.78|978.03|974.91|974.4|971.28|0
1646248200000|2022-03-02 19:10:00|975.36|972.24|975.14|972.02|978.03|974.91|974.83|971.71|0
1646248500000|2022-03-02 19:15:00|975.36|972.24|975.68|972.56|976.32|973.2|973.76|970.64|0
1646248800000|2022-03-02 19:20:00|976.11|972.99|970.44|967.32|978.03|974.91|969.91|966.79|0
1646249100000|2022-03-02 19:25:00|970.55|967.43|969.7|966.58|971.19|968.07|965.22|962.1|0
1646249400000|2022-03-02 19:30:00|969.37|966.25|969.48|966.36|970.01|966.89|966.07|962.95|0
1646249700000|2022-03-02 19:35:00|969.7|966.58|971.29|968.17|972.47|969.35|969.48|966.36|0
1646250000000|2022-03-02 19:40:00|971.4|968.28|975.45|972.33|975.67|972.55|971.4|968.28|0
1646250300000|2022-03-02 19:45:00|975.67|972.55|972.46|969.34|975.67|972.55|970.12|967|0
1646250600000|2022-03-02 19:50:00|972.68|969.56|966.28|963.16|976.31|973.19|965.85|962.73|0
1646250900000|2022-03-02 19:55:00|966.7|963.58|965.85|962.73|969.47|966.35|963.08|959.96|0
1646251200000|2022-03-02 20:00:00|966.06|962.94|972.88|969.76|974.27|971.15|965|961.88|0
1646251500000|2022-03-02 20:05:00|971.6|968.48|969.89|966.77|974.05|970.93|968.62|965.5|0
1646251800000|2022-03-02 20:10:00|970.11|966.99|966.48|963.36|971.81|968.69|964.57|961.45|0
1646252100000|2022-03-02 20:15:00|966.06|962.94|969.04|965.92|969.25|966.13|963.29|960.17|0
1646252400000|2022-03-02 20:20:00|968.18|965.06|968.61|965.49|970.84|967.72|964.35|961.23|0
1646252700000|2022-03-02 20:25:00|969.25|966.13|973.4|970.28|973.83|970.71|967.64|964.52|0
1646253000000|2022-03-02 20:30:00|972.65|969.53|975.53|972.41|977.03|973.91|971.69|968.57|0
1646253300000|2022-03-02 20:35:00|975.74|972.62|973.18|970.06|977.02|973.9|973.18|970.06|0
1646253600000|2022-03-02 20:40:00|972.76|969.64|972.64|969.52|975.53|972.41|970.62|967.5|0
1646253900000|2022-03-02 20:45:00|973.18|970.06|976.38|973.26|977.66|974.54|972.54|969.42|0
1646254200000|2022-03-02 20:50:00|976.17|973.05|974.67|971.55|978.09|974.97|972.11|968.99|0
1646254500000|2022-03-02 20:55:00|974.46|971.34|964.44|961.32|974.46|971.34|963.59|960.47|0
1646254800000|2022-03-02 21:00:00|964.01|960.89|964.86|961.74|966.36|963.24|962.74|959.62|0
1646255100000|2022-03-02 21:05:00|964.65|961.53|963.16|960.04|964.65|961.53|962.52|959.4|0
1646255400000|2022-03-02 21:10:00|963.37|960.25|962.52|959.4|964.11|960.99|961.46|958.34|0
1646255700000|2022-03-02 21:15:00|962.57|958.93|963.63|959.99|964.05|960.41|962.24|958.6|0
1646256000000|2022-03-02 21:20:00|963.42|959.78|961.29|957.65|964.15|960.51|960.65|957.01|0
1646256300000|2022-03-02 21:25:00|961.18|957.54|960.65|957.01|962.14|958.5|960.44|956.8|0
1646256600000|2022-03-02 21:30:00|960.75|957.11|959.69|956.05|960.86|957.22|958.73|955.09|0
1646256900000|2022-03-02 21:35:00|959.9|956.26|958.94|955.3|960.22|956.58|957.88|954.24|0
1646257200000|2022-03-02 21:40:00|958.73|955.09|957.98|954.34|959.16|955.52|957.88|954.24|0
1646257500000|2022-03-02 21:45:00|958.09|954.45|955.76|952.12|958.09|954.45|955.76|952.12|0
1646257800000|2022-03-02 21:50:00|955.86|952.22|958.73|955.09|959.15|955.51|955.86|952.22|0
1646258100000|2022-03-02 21:55:00|958.51|954.87|958.48|954.84|959.36|955.72|958.48|954.84|0
1646258400000|2022-03-02 22:00:00|958.73|955.09|958.23|954.59|958.73|955.09|958.11|954.47|0
1646258700000|2022-03-02 22:05:00|958.13|954.49|957.95|954.31|958.13|954.49|957.95|954.31|0
1646259000000|2022-03-02 22:10:00|958.17|954.53|958.07|954.43|958.2|954.56|957.8|954.16|0
1646259300000|2022-03-02 22:15:00|958.1|954.46|958.41|954.77|958.5|954.86|958.07|954.43|0
1646259600000|2022-03-02 22:20:00|958.35|954.71|958.5|954.86|958.5|954.86|958.35|954.71|0
1646259900000|2022-03-02 22:25:00|958.59|954.95|958.78|955.14|958.93|955.29|958.41|954.77|0
1646260200000|2022-03-02 22:30:00|958.59|954.95|959.33|955.69|959.33|955.69|958.46|954.82|0
1646260500000|2022-03-02 22:35:00|959.49|955.85|959.49|955.85|959.64|956|959.17|955.53|0
1646260800000|2022-03-02 22:40:00|959.51|955.87|958.53|954.89|959.51|955.87|958.53|954.89|0
1646261100000|2022-03-02 22:45:00|958.52|954.88|957.26|953.62|958.52|954.88|955.68|952.04|0
1646261400000|2022-03-02 22:50:00|957.13|953.49|957.09|953.45|957.5|953.86|956.92|953.28|0
1646261700000|2022-03-02 22:55:00|957.07|953.43|957.93|954.29|958.03|954.39|957.07|953.43|0
1646262000000|2022-03-02 23:00:00|959.01|955.37|958.69|955.05|960.71|957.07|956.25|952.61|0
1646262300000|2022-03-02 23:05:00|958.91|955.27|960.28|956.64|961.03|957.39|958.69|955.05|0
1646262600000|2022-03-02 23:10:00|959.97|956.33|960.6|956.96|960.82|957.18|958.79|955.15|0
1646262900000|2022-03-02 23:15:00|960.39|956.75|960.28|956.64|960.81|957.17|959.75|956.11|0
1646263200000|2022-03-02 23:20:00|960.06|956.42|959.32|955.68|960.6|956.96|958.69|955.05|0
1646263500000|2022-03-02 23:25:00|959.43|955.79|959|955.36|959.43|955.79|958.36|954.72|0
1646263800000|2022-03-02 23:30:00|959.11|955.47|960.17|956.53|961.02|957.38|958.36|954.72|0
1646264100000|2022-03-02 23:35:00|960.27|956.63|958.14|954.5|960.27|956.63|958.04|954.4|0
1646264400000|2022-03-02 23:40:00|958.04|954.4|956.77|953.13|958.25|954.61|956.77|953.13|0
1646264700000|2022-03-02 23:45:00|956.98|953.34|958.99|955.35|959.31|955.67|956.98|953.34|0
1646265000000|2022-03-02 23:50:00|959.1|955.46|960.16|956.52|960.37|956.73|958.99|955.35|0
1646265300000|2022-03-02 23:55:00|960.26|956.62|959.84|956.2|960.58|956.94|959.62|955.98|0
1646265600000|2022-03-03 00:00:00|960.37|956.73|960.05|956.41|961.86|958.22|959.73|956.09|0
1646265900000|2022-03-03 00:05:00|960.26|956.62|959.94|956.3|961.01|957.37|958.67|955.03|0
1646266200000|2022-03-03 00:10:00|959.73|956.09|960.68|957.04|961.43|957.79|959.73|956.09|0
1646266500000|2022-03-03 00:15:00|960.47|956.83|959.19|955.55|960.79|957.15|958.45|954.81|0
1646266800000|2022-03-03 00:20:00|959.51|955.87|960.15|956.51|961|957.36|959.51|955.87|0
1646267100000|2022-03-03 00:25:00|959.93|956.29|959.72|956.08|960.25|956.61|958.87|955.23|0
1646267400000|2022-03-03 00:30:00|959.51|955.87|959.72|956.08|960.36|956.72|959.08|955.44|0
1646267700000|2022-03-03 00:35:00|959.82|956.18|959.93|956.29|960.78|957.14|959.61|955.97|0
1646268000000|2022-03-03 00:40:00|959.72|956.08|958.01|954.37|959.93|956.29|958.01|954.37|0
1646268300000|2022-03-03 00:45:00|957.8|954.16|959.39|955.75|959.5|955.86|957.8|954.16|0
1646268600000|2022-03-03 00:50:00|959.29|955.65|960.13|956.49|960.56|956.92|959.28|955.64|0
1646268900000|2022-03-03 00:55:00|960.02|956.38|960.23|956.59|960.56|956.92|959.92|956.28|0
1646269200000|2022-03-03 01:00:00|960.13|956.49|962.89|959.25|962.89|959.25|959.71|956.07|0
1646269500000|2022-03-03 01:05:00|963.11|959.47|960.13|956.49|963.53|959.89|960.13|956.49|0
1646269800000|2022-03-03 01:10:00|960.34|956.7|959.91|956.27|960.55|956.91|958.85|955.21|0
1646270100000|2022-03-03 01:15:00|960.13|956.49|961.4|957.76|962.25|958.61|959.91|956.27|0
1646270400000|2022-03-03 01:20:00|961.19|957.55|960.65|957.01|961.71|958.07|960.22|956.58|0
1646270700000|2022-03-03 01:25:00|960.55|956.91|959.69|956.05|961.71|958.07|959.48|955.84|0
1646271000000|2022-03-03 01:30:00|960.01|956.37|959.16|955.52|960.86|957.22|958.42|954.78|0
1646271300000|2022-03-03 01:35:00|959.05|955.41|956.72|953.08|961.18|957.54|956.72|953.08|0
1646271600000|2022-03-03 01:40:00|956.82|953.18|958.63|954.99|958.84|955.2|956.5|952.86|0
1646271900000|2022-03-03 01:45:00|958.41|954.77|958.51|954.87|960.11|956.47|958.2|954.56|0
1646272200000|2022-03-03 01:50:00|958.84|955.2|956.07|952.43|959.05|955.41|955.86|952.22|0
1646272500000|2022-03-03 01:55:00|956.18|952.54|955.86|952.22|956.71|953.07|955.86|952.22|0
1646272800000|2022-03-03 02:00:00|956.07|952.43|956.07|952.43|957.66|954.02|955.86|952.22|0
1646273100000|2022-03-03 02:05:00|955.86|952.22|956.81|953.17|957.13|953.49|955.86|952.22|0
1646273400000|2022-03-03 02:10:00|956.7|953.06|957.98|954.34|958.4|954.76|956.28|952.64|0
1646273700000|2022-03-03 02:15:00|957.76|954.12|958.82|955.18|959.35|955.71|957.55|953.91|0
1646274000000|2022-03-03 02:20:00|958.92|955.28|960.2|956.56|961.26|957.62|958.82|955.18|0
1646274300000|2022-03-03 02:25:00|960.31|956.67|961.9|958.26|961.9|958.26|960.09|956.45|0
1646274600000|2022-03-03 02:30:00|961.79|958.15|962.64|959|962.64|959|960.73|957.09|0
1646274900000|2022-03-03 02:35:00|962.85|959.21|962.53|958.89|963.49|959.85|962.21|958.57|0
1646275200000|2022-03-03 02:40:00|962.64|959|965.19|961.55|965.4|961.76|962.21|958.57|0
1646275500000|2022-03-03 02:45:00|965.4|961.76|965.19|961.55|966.25|962.61|965.08|961.44|0
1646275800000|2022-03-03 02:50:00|965.4|961.76|964.22|960.58|965.5|961.86|964.12|960.48|0
1646276100000|2022-03-03 02:55:00|964.33|960.69|965.82|962.18|967.31|963.67|964.33|960.69|0
1646276400000|2022-03-03 03:00:00|966.14|962.5|966.88|963.24|969.01|965.37|965.39|961.75|0
1646276700000|2022-03-03 03:05:00|966.67|963.03|966.03|962.39|966.88|963.24|965.92|962.28|0
1646277000000|2022-03-03 03:10:00|965.92|962.28|965.7|962.06|966.34|962.7|964.85|961.21|0
1646277300000|2022-03-03 03:15:00|965.82|962.18|965.17|961.53|965.82|962.18|965.17|961.53|0
1646277600000|2022-03-03 03:20:00|965.39|961.75|965.81|962.17|965.81|962.17|965.17|961.53|0
1646277900000|2022-03-03 03:25:00|966.02|962.38|964.96|961.32|966.24|962.6|964.96|961.32|0
1646278200000|2022-03-03 03:30:00|965.06|961.42|964.96|961.32|965.6|961.96|964.1|960.46|0
1646278500000|2022-03-03 03:35:00|965.06|961.42|965.17|961.53|965.59|961.95|964.74|961.1|0
1646278800000|2022-03-03 03:40:00|965.06|961.42|966.12|962.48|966.23|962.59|965.06|961.42|0
1646279100000|2022-03-03 03:45:00|965.8|962.16|967.29|963.65|967.72|964.08|965.8|962.16|0
1646279400000|2022-03-03 03:50:00|967.08|963.44|967.08|963.44|967.93|964.29|966.01|962.37|0
1646279700000|2022-03-03 03:55:00|967.18|963.54|967.07|963.43|967.71|964.07|966.86|963.22|0
1646280000000|2022-03-03 04:00:00|966.86|963.22|967.07|963.43|967.5|963.86|966.43|962.79|0
1646280300000|2022-03-03 04:05:00|966.96|963.32|966.43|962.79|967.39|963.75|965.37|961.73|0
1646280600000|2022-03-03 04:10:00|966.22|962.58|966.64|963|967.07|963.43|966.22|962.58|0
1646280900000|2022-03-03 04:15:00|966.43|962.79|966.21|962.57|966.85|963.21|966.1|962.46|0
1646281200000|2022-03-03 04:20:00|966.1|962.46|966.64|963|967.06|963.42|966.1|962.46|0
1646281500000|2022-03-03 04:25:00|966.74|963.1|968.13|964.49|968.13|964.49|966.64|963|0
1646281800000|2022-03-03 04:30:00|967.91|964.27|966.21|962.57|968.01|964.37|966.21|962.57|0
1646282100000|2022-03-03 04:35:00|965.99|962.35|967.06|963.42|967.37|963.73|965.78|962.14|0
1646282400000|2022-03-03 04:40:00|967.16|963.52|967.48|963.84|967.91|964.27|966.95|963.31|0
1646282700000|2022-03-03 04:45:00|967.69|964.05|966.63|962.99|967.69|964.05|966.2|962.56|0
1646283000000|2022-03-03 04:50:00|966.41|962.77|966.84|963.2|967.05|963.41|966.41|962.77|0
1646283300000|2022-03-03 04:55:00|966.62|962.98|965.98|962.34|967.15|963.51|965.77|962.13|0
1646283600000|2022-03-03 05:00:00|965.56|961.92|966.51|962.87|966.51|962.87|964.07|960.43|0
1646283900000|2022-03-03 05:05:00|966.72|963.08|969.6|965.96|969.6|965.96|966.41|962.77|0
1646284200000|2022-03-03 05:10:00|969.28|965.64|970.24|966.6|971.3|967.66|969.28|965.64|0
1646284500000|2022-03-03 05:15:00|970.02|966.38|968.96|965.32|970.45|966.81|968.53|964.89|0
1646284800000|2022-03-03 05:20:00|968.74|965.1|967.68|964.04|968.96|965.32|966.71|963.07|0
1646285100000|2022-03-03 05:25:00|967.46|963.82|967.03|963.39|967.68|964.04|966.61|962.97|0
1646285400000|2022-03-03 05:30:00|967.25|963.61|968.41|964.77|968.95|965.31|967.25|963.61|0
1646285700000|2022-03-03 05:35:00|968.52|964.88|971.08|967.44|971.29|967.65|968.1|964.46|0
1646286000000|2022-03-03 05:40:00|970.87|967.23|971.08|967.44|971.5|967.86|970.44|966.8|0
1646286300000|2022-03-03 05:45:00|970.86|967.22|970.22|966.58|971.93|968.29|970.22|966.58|0
1646286600000|2022-03-03 05:50:00|970.01|966.37|970.86|967.22|970.86|967.22|969.47|965.83|0
1646286900000|2022-03-03 05:55:00|970.75|967.11|970.11|966.47|971.5|967.86|969.58|965.94|0
1646287200000|2022-03-03 06:00:00|969.36|965.72|974.27|970.63|974.58|970.94|969.15|965.51|0
1646287500000|2022-03-03 06:05:00|974.37|970.73|971.49|967.85|974.48|970.84|971.07|967.43|0
1646287800000|2022-03-03 06:10:00|971.38|967.74|973.62|969.98|973.62|969.98|971.38|967.74|0
1646288100000|2022-03-03 06:15:00|973.51|969.87|973.08|969.44|974.37|970.73|972.13|968.49|0
1646288400000|2022-03-03 06:20:00|973.19|969.55|972.34|968.7|973.41|969.77|971.49|967.85|0
1646288700000|2022-03-03 06:25:00|972.77|969.13|969.67|966.03|972.77|969.13|969.67|966.03|0
1646289000000|2022-03-03 06:30:00|969.56|965.92|970.42|966.78|970.52|966.88|968.29|964.65|0
1646289300000|2022-03-03 06:35:00|970.3|966.66|970.63|966.99|970.84|967.2|969.88|966.24|0
1646289600000|2022-03-03 06:40:00|970.41|966.77|969.87|966.23|970.84|967.2|969.13|965.49|0
1646289900000|2022-03-03 06:45:00|969.77|966.13|969.56|965.92|970.2|966.56|968.92|965.28|0
1646290200000|2022-03-03 06:50:00|969.45|965.81|971.05|967.41|972.33|968.69|969.45|965.81|0
1646290500000|2022-03-03 06:55:00|971.26|967.62|973.71|970.07|974.46|970.82|970.51|966.87|0
1646290800000|2022-03-03 07:00:00|973.28|969.64|970.4|966.76|974.35|970.71|970.08|966.44|0
1646291100000|2022-03-03 07:05:00|970.29|966.65|968.58|964.94|970.5|966.86|967.73|964.09|0
1646291400000|2022-03-03 07:10:00|969.01|965.37|969.65|966.01|969.97|966.33|968.58|964.94|0
1646291700000|2022-03-03 07:15:00|969.97|966.33|970.61|966.97|971.04|967.4|968.16|964.52|0
1646292000000|2022-03-03 07:20:00|970.71|967.07|973.17|969.53|973.38|969.74|970.71|967.07|0
1646292300000|2022-03-03 07:25:00|973.27|969.63|968.69|965.05|973.59|969.95|968.69|965.05|0
1646292600000|2022-03-03 07:30:00|968.47|964.83|965.06|961.42|968.47|964.83|964.95|961.31|0
1646292900000|2022-03-03 07:35:00|964.85|961.21|964.1|960.46|965.28|961.64|964|960.36|0
1646293200000|2022-03-03 07:40:00|964.21|960.57|962.93|959.29|964.42|960.78|960.81|957.17|0
1646293500000|2022-03-03 07:45:00|962.72|959.08|962.93|959.29|963.36|959.72|960.7|957.06|0
1646293800000|2022-03-03 07:50:00|963.25|959.61|964.2|960.56|964.21|960.57|961.02|957.38|0
1646294100000|2022-03-03 07:55:00|963.99|960.35|964.09|960.45|964.2|960.56|961.65|958.01|0
1646294400000|2022-03-03 08:00:00|963.99|960.35|966.01|962.37|966.97|963.33|959.95|956.31|0
1646294700000|2022-03-03 08:05:00|966.33|962.69|968.3|965.18|970.22|967.1|965.53|962.41|0
1646295000000|2022-03-03 08:10:00|968.51|965.39|970.21|967.09|970.43|967.31|966.38|963.26|0
1646295300000|2022-03-03 08:15:00|970.11|966.99|971.82|968.7|973.41|970.29|969.9|966.78|0
1646295600000|2022-03-03 08:20:00|972.03|968.91|972.24|969.12|972.77|969.65|969.68|966.56|0
1646295900000|2022-03-03 08:25:00|972.45|969.33|968.29|965.17|972.45|969.33|968.19|965.07|0
1646296200000|2022-03-03 08:30:00|967.86|964.74|963.71|960.59|968.08|964.96|963.08|959.96|0
1646296500000|2022-03-03 08:35:00|963.39|960.27|958.97|955.85|963.6|960.48|955.01|951.89|0
1646296800000|2022-03-03 08:40:00|959.28|956.16|956.53|953.41|959.5|956.38|956.21|953.09|0
1646297100000|2022-03-03 08:45:00|956.64|953.52|956.95|953.83|957.69|954.57|956.21|953.09|0
1646297400000|2022-03-03 08:50:00|957.06|953.94|960.24|957.12|960.24|957.12|956.63|953.51|0
1646297700000|2022-03-03 08:55:00|960.02|956.9|962.36|959.24|962.36|959.24|957.69|954.57|0
1646298000000|2022-03-03 09:00:00|961.93|958.81|962.67|959.55|964.06|960.94|961.4|958.28|0
1646298300000|2022-03-03 09:05:00|962.46|959.34|958.75|955.63|963.73|960.61|958.75|955.63|0
1646298600000|2022-03-03 09:10:00|958.96|955.84|962.14|959.02|963.73|960.61|957.36|954.24|0
1646298900000|2022-03-03 09:15:00|962.77|959.65|963.2|960.08|968.3|965.18|960.23|957.11|0
1646299200000|2022-03-03 09:20:00|962.87|959.75|959.9|956.78|964.36|961.24|957.99|954.87|0
1646299500000|2022-03-03 09:25:00|959.59|956.47|959.37|956.25|963.19|960.07|959.37|956.25|0
1646299800000|2022-03-03 09:30:00|959.47|956.35|960.96|957.84|961.28|958.16|958.31|955.19|0
1646300100000|2022-03-03 09:35:00|960.86|957.74|960.32|957.2|961.7|958.58|958.52|955.4|0
1646300400000|2022-03-03 09:40:00|961.07|957.95|962.44|959.32|963.61|960.49|960.85|957.73|0
1646300700000|2022-03-03 09:45:00|962.34|959.22|964.35|961.23|965.41|962.29|962.23|959.11|0
1646301000000|2022-03-03 09:50:00|964.67|961.55|962.43|959.31|966.58|963.46|961.91|958.79|0
1646301300000|2022-03-03 09:55:00|962.33|959.21|962.64|959.52|965.31|962.19|960.52|957.4|0
1646301600000|2022-03-03 10:00:00|962.43|959.31|961.16|958.04|964.45|961.33|960.94|957.82|0
1646301900000|2022-03-03 10:05:00|961.05|957.93|959.88|956.76|963.81|960.69|959.88|956.76|0
1646302200000|2022-03-03 10:10:00|960.09|956.97|960.2|957.08|961.58|958.46|959.57|956.45|0
1646302500000|2022-03-03 10:15:00|960.3|957.18|956.81|953.69|961.26|958.14|956.59|953.47|0
1646302800000|2022-03-03 10:20:00|957.02|953.9|956.8|953.68|958.71|955.59|956.17|953.05|0
1646303100000|2022-03-03 10:25:00|956.59|953.47|957.54|954.42|958.5|955.38|956.59|953.47|0
1646303400000|2022-03-03 10:30:00|957.44|954.32|958.5|955.38|959.34|956.22|956.38|953.26|0
1646303700000|2022-03-03 10:35:00|958.81|955.69|959.13|956.01|959.34|956.22|957.86|954.74|0
1646304000000|2022-03-03 10:40:00|959.34|956.22|959.55|956.43|960.61|957.49|958.49|955.37|0
1646304300000|2022-03-03 10:45:00|959.76|956.64|961.46|958.34|961.67|958.55|958.38|955.26|0
1646304600000|2022-03-03 10:50:00|961.56|958.44|959.97|956.85|962.1|958.98|959.34|956.22|0
1646304900000|2022-03-03 10:55:00|960.18|957.06|960.18|957.06|960.92|957.8|958.7|955.58|0
1646305200000|2022-03-03 11:00:00|960.39|957.27|959.64|956.52|960.71|957.59|957.64|954.52|0
1646305500000|2022-03-03 11:05:00|959.76|956.64|959.75|956.63|960.6|957.48|956.79|953.67|0
1646305800000|2022-03-03 11:10:00|959.54|956.42|962.3|959.18|962.51|959.39|959.01|955.89|0
1646306100000|2022-03-03 11:15:00|963.36|960.24|961.23|958.11|964|960.88|960.81|957.69|0
1646306400000|2022-03-03 11:20:00|961.34|958.22|963.36|960.24|964.1|960.98|960.6|957.48|0
1646306700000|2022-03-03 11:25:00|963.57|960.45|965.05|961.93|965.27|962.15|963.03|959.91|0
1646307000000|2022-03-03 11:30:00|964.84|961.72|963.78|960.66|966.54|963.42|963.78|960.66|0
1646307300000|2022-03-03 11:35:00|963.56|960.44|959.95|956.83|963.56|960.44|959.53|956.41|0
1646307600000|2022-03-03 11:40:00|960.16|957.04|959.31|956.19|960.16|957.04|958.47|955.35|0
1646307900000|2022-03-03 11:45:00|958.68|955.56|956.34|953.22|959.2|956.08|954.44|951.32|0
1646308200000|2022-03-03 11:50:00|956.55|953.43|957.71|954.59|958.04|954.92|955.07|951.95|0
1646308500000|2022-03-03 11:55:00|957.82|954.7|957.4|954.28|958.46|955.34|957.19|954.07|0
1646308800000|2022-03-03 12:00:00|957.61|954.49|960.47|957.35|961|957.88|957.4|954.28|0
1646309100000|2022-03-03 12:05:00|960.37|957.25|962.8|959.68|963.01|959.89|959.94|956.82|0
1646309400000|2022-03-03 12:10:00|962.7|959.58|962.59|959.47|963.12|960|961.52|958.4|0
1646309700000|2022-03-03 12:15:00|962.7|959.58|964.32|961.2|964.64|961.52|960.92|957.8|0
1646310000000|2022-03-03 12:20:00|964.53|961.41|964.32|961.2|965.17|962.05|963.26|960.14|0
1646310300000|2022-03-03 12:25:00|964.53|961.41|965.38|962.26|967.61|964.49|964.32|961.2|0
1646310600000|2022-03-03 12:30:00|965.59|962.47|965.91|962.79|966.87|963.75|963.89|960.77|0
1646310900000|2022-03-03 12:35:00|965.59|962.47|965.38|962.26|966.97|963.85|965.16|962.04|0
1646311200000|2022-03-03 12:40:00|965.16|962.04|964.95|961.83|966.23|963.11|964.2|961.08|0
1646311500000|2022-03-03 12:45:00|964.52|961.4|963.67|960.55|964.74|961.62|962.4|959.28|0
1646311800000|2022-03-03 12:50:00|963.88|960.76|963.46|960.34|965.05|961.93|962.82|959.7|0
1646312100000|2022-03-03 12:55:00|963.67|960.55|963.03|959.91|965.79|962.67|961.76|958.64|0
1646312400000|2022-03-03 13:00:00|963.67|960.55|966|962.88|966.22|963.1|963.24|960.12|0
1646312700000|2022-03-03 13:05:00|966.22|963.1|971.53|968.41|971.96|968.84|965.36|962.24|0
1646313000000|2022-03-03 13:10:00|971.42|968.3|974.3|971.18|974.73|971.61|970.68|967.56|0
1646313300000|2022-03-03 13:15:00|974.09|970.97|972.85|969.73|975.19|972.07|971.58|968.46|0
1646313600000|2022-03-03 13:20:00|972.74|969.62|975.84|972.72|976.05|972.93|972.53|969.41|0
1646313900000|2022-03-03 13:25:00|975.94|972.82|974.02|970.9|977.76|974.64|973.81|970.69|0
1646314200000|2022-03-03 13:30:00|974.13|971.01|974.77|971.65|975.84|972.72|972.74|969.62|0
1646314500000|2022-03-03 13:35:00|974.34|971.22|975.41|972.29|976.69|973.57|973.7|970.58|0
1646314800000|2022-03-03 13:40:00|975.51|972.39|979.35|976.23|979.35|976.23|974.13|971.01|0
1646315100000|2022-03-03 13:45:00|979.25|976.13|977.32|974.2|979.25|976.13|976.47|973.35|0
1646315400000|2022-03-03 13:50:00|976.68|973.56|978.17|975.05|979.46|976.34|974.33|971.21|0
1646315700000|2022-03-03 13:55:00|977.96|974.84|988.22|985.1|988.65|985.53|977.96|974.84|0
1646316000000|2022-03-03 14:00:00|988.44|985.32|996.03|992.91|999.83|996.71|987.79|984.67|0
1646316300000|2022-03-03 14:05:00|994.96|991.84|991.76|988.64|995.6|992.48|991.31|988.19|0
1646316600000|2022-03-03 14:10:00|992.09|988.97|994.42|991.3|995.19|992.07|990.37|987.25|0
1646316900000|2022-03-03 14:15:00|993.35|990.23|991.42|988.3|994.42|991.3|990.77|987.65|0
1646317200000|2022-03-03 14:20:00|991.84|988.72|987.77|984.65|991.84|988.72|987.55|984.43|0
1646317500000|2022-03-03 14:25:00|987.55|984.43|986.27|983.15|989.48|986.36|986.27|983.15|0
1646317800000|2022-03-03 14:30:00|987.12|984|983.97|980.85|990.44|987.32|983.55|980.43|0
1646318100000|2022-03-03 14:35:00|984.4|981.28|983.54|980.42|984.4|981.28|978.84|975.72|0
1646318400000|2022-03-03 14:40:00|983.12|980|985.47|982.35|987.61|984.49|981.19|978.07|0
1646318700000|2022-03-03 14:45:00|985.57|982.45|978.19|975.07|992.75|989.63|976.91|973.79|0
1646319000000|2022-03-03 14:50:00|978.62|975.5|977.12|974|982.25|979.13|974.78|971.66|0
1646319300000|2022-03-03 14:55:00|977.34|974.22|980.64|977.52|983.32|980.2|975.63|972.51|0
1646319600000|2022-03-03 15:00:00|980.75|977.63|978.61|975.49|986.1|982.98|978.19|975.07|0
1646319900000|2022-03-03 15:05:00|977.55|974.43|975.3|972.18|978.83|975.71|972.42|969.3|0
1646320200000|2022-03-03 15:10:00|974.98|971.86|974.55|971.43|977.97|974.85|971.35|968.23|0
1646320500000|2022-03-03 15:15:00|975.19|972.07|969.86|966.74|975.19|972.07|966.88|963.76|0
1646320800000|2022-03-03 15:20:00|970.07|966.95|961.87|958.75|970.71|967.59|959.74|956.62|0
1646321100000|2022-03-03 15:25:00|961.23|958.11|965.99|962.87|967.41|964.29|958.25|955.13|0
1646321400000|2022-03-03 15:30:00|963.87|960.75|963.44|960.32|969.39|966.27|962.8|959.68|0
1646321700000|2022-03-03 15:35:00|962.8|959.68|955.68|952.56|965.56|962.44|955.47|952.35|0
1646322000000|2022-03-03 15:40:00|955.89|952.77|951.87|948.75|958.64|955.52|951.24|948.12|0
1646322300000|2022-03-03 15:45:00|952.29|949.17|953.87|950.75|954.83|951.71|950.18|947.06|0
1646322600000|2022-03-03 15:50:00|953.56|950.44|947.8|944.68|954.02|950.9|947.38|944.26|0
1646322900000|2022-03-03 15:55:00|948.22|945.1|943.16|940.04|949.07|945.95|943.16|940.04|0
1646323200000|2022-03-03 16:00:00|943.59|940.47|946.11|942.99|947.17|944.05|943.37|940.25|0
1646323500000|2022-03-03 16:05:00|946.32|943.2|946.11|942.99|948.22|945.1|940.85|937.73|0
1646323800000|2022-03-03 16:10:00|946.32|943.2|938.53|935.41|946.32|943.2|938.32|935.2|0
1646324100000|2022-03-03 16:15:00|938.11|934.99|941.35|938.23|942.73|939.61|934.75|931.63|0
1646324400000|2022-03-03 16:20:00|942.22|939.1|948.86|945.74|949.07|945.95|942.22|939.1|0
1646324700000|2022-03-03 16:25:00|948.65|945.53|950.78|947.66|953.61|950.49|947.6|944.48|0
1646325000000|2022-03-03 16:30:00|950.15|947.03|951.83|948.71|952.26|949.14|948.46|945.34|0
1646325300000|2022-03-03 16:35:00|951.93|948.81|948.66|945.54|951.93|948.81|944.45|941.33|0
1646325600000|2022-03-03 16:40:00|948.87|945.75|954.57|951.45|956.69|953.57|947.19|944.07|0
1646325900000|2022-03-03 16:45:00|954.15|951.03|951.4|948.28|955.21|952.09|949.93|946.81|0
1646326200000|2022-03-03 16:50:00|951.61|948.49|952.88|949.76|954.99|951.87|949.29|946.17|0
1646326500000|2022-03-03 16:55:00|952.25|949.13|954.57|951.45|959.01|955.89|945.28|942.16|0
1646326800000|2022-03-03 17:00:00|954.36|951.24|956.89|953.77|957.32|954.2|952.67|949.55|0
1646327100000|2022-03-03 17:05:00|957.1|953.98|959.85|956.73|959.85|956.73|953.72|950.6|0
1646327400000|2022-03-03 17:10:00|960.06|956.94|959.31|956.19|962.91|959.79|957.95|954.83|0
1646327700000|2022-03-03 17:15:00|959.94|956.82|959.3|956.18|962.06|958.94|957.4|954.28|0
1646328000000|2022-03-03 17:20:00|959.4|956.28|954.43|951.31|959.4|956.28|954.22|951.1|0
1646328300000|2022-03-03 17:25:00|954.64|951.52|947.88|944.76|955.28|952.16|946.19|943.07|0
1646328600000|2022-03-03 17:30:00|948.09|944.97|972.88|969.76|976.82|973.7|946.92|943.8|0
1646328900000|2022-03-03 17:35:00|971.4|968.28|964.88|961.76|977.76|974.64|963.18|960.06|0
1646329200000|2022-03-03 17:40:00|964.03|960.91|965.31|962.19|965.31|962.19|959.36|956.24|0
1646329500000|2022-03-03 17:45:00|965.84|962.72|965.41|962.29|968.39|965.27|959.47|956.35|0
1646329800000|2022-03-03 17:50:00|964.24|961.12|964.35|961.23|966.05|962.93|960.74|957.62|0
1646330100000|2022-03-03 17:55:00|963.5|960.38|966.9|963.78|968.81|965.69|962.44|959.32|0
1646330400000|2022-03-03 18:00:00|966.57|963.45|968.81|965.69|970.51|967.39|963.29|960.17|0
1646330700000|2022-03-03 18:05:00|968.6|965.48|967.11|963.99|972.85|969.73|965.19|962.07|0
1646331000000|2022-03-03 18:10:00|966.99|963.87|970.72|967.6|970.93|967.81|964.98|961.86|0
1646331300000|2022-03-03 18:15:00|970.29|967.17|974.97|971.85|976.25|973.13|970.08|966.96|0
1646331600000|2022-03-03 18:20:00|973.91|970.79|974.12|971|975.82|972.7|972.31|969.19|0
1646331900000|2022-03-03 18:25:00|974.33|971.21|975.39|972.27|976.25|973.13|971.99|968.87|0
1646332200000|2022-03-03 18:30:00|975.07|971.95|965.82|962.7|975.07|971.95|963.7|960.58|0
1646332500000|2022-03-03 18:35:00|966.13|963.01|966.88|963.76|969.86|966.74|966.13|963.01|0
1646332800000|2022-03-03 18:40:00|966.45|963.33|966.24|963.12|968.15|965.03|962.84|959.72|0
1646333100000|2022-03-03 18:45:00|966.03|962.91|967.61|964.49|969|965.88|963.05|959.93|0
1646333400000|2022-03-03 18:50:00|967.94|964.82|969.21|966.09|971.55|968.43|967.94|964.82|0
1646333700000|2022-03-03 18:55:00|969.42|966.3|966.76|963.64|971.13|968.01|966.34|963.22|0
1646334000000|2022-03-03 19:00:00|967.29|964.17|967.61|964.49|971.66|968.54|966.34|963.22|0
1646334300000|2022-03-03 19:05:00|967.4|964.28|966.22|963.1|969.52|966.4|965.48|962.36|0
1646334600000|2022-03-03 19:10:00|966.12|963|976.55|973.43|977.72|974.6|963.57|960.45|0
1646334900000|2022-03-03 19:15:00|976.13|973.01|974.84|971.72|977.51|974.39|974.2|971.08|0
1646335200000|2022-03-03 19:20:00|973.45|970.33|970.79|967.67|974.63|971.51|969.73|966.61|0
1646335500000|2022-03-03 19:25:00|970.68|967.56|973.13|970.01|973.99|970.87|970.58|967.46|0
1646335800000|2022-03-03 19:30:00|972.92|969.8|969.61|966.49|972.92|969.8|968.66|965.54|0
1646336100000|2022-03-03 19:35:00|970.36|967.24|966.74|963.62|970.79|967.67|966.32|963.2|0
1646336400000|2022-03-03 19:40:00|967.17|964.05|961|957.88|968.87|965.75|959.73|956.61|0
1646336700000|2022-03-03 19:45:00|961.74|958.62|954.22|951.1|961.74|958.62|954|950.88|0
1646337000000|2022-03-03 19:50:00|954.43|951.31|951.75|948.63|955.7|952.58|947.74|944.62|0
1646337300000|2022-03-03 19:55:00|951.96|948.84|952.38|949.26|953.54|950.42|950.05|946.93|0
1646337600000|2022-03-03 20:00:00|951.75|948.63|943.08|939.96|951.75|948.63|942.54|939.42|0
1646337900000|2022-03-03 20:05:00|943.5|940.38|942.23|939.11|948.25|945.13|939.91|936.79|0
1646338200000|2022-03-03 20:10:00|942.44|939.32|944.13|941.01|944.97|941.85|941.17|938.05|0
1646338500000|2022-03-03 20:15:00|943.92|940.8|948.99|945.87|950.68|947.56|943.07|939.95|0
1646338800000|2022-03-03 20:20:00|947.93|944.81|946.45|943.33|950.47|947.35|944.01|940.89|0
1646339100000|2022-03-03 20:25:00|946.97|943.85|953.68|950.56|954.11|950.99|946.15|943.03|0
1646339400000|2022-03-03 20:30:00|953.47|950.35|943.36|940.24|953.47|950.35|942.56|939.44|0
1646339700000|2022-03-03 20:35:00|943.15|940.03|946.53|943.41|946.53|943.41|939.15|936.03|0
1646340000000|2022-03-03 20:40:00|946.1|942.98|937.67|934.55|946.1|942.98|937.67|934.55|0
1646340300000|2022-03-03 20:45:00|937.46|934.34|939.78|936.66|940.62|937.5|934.52|931.4|0
1646340600000|2022-03-03 20:50:00|940.2|937.08|945.25|942.13|947.36|944.24|935.78|932.66|0
1646340900000|2022-03-03 20:55:00|945.46|942.34|949.68|946.56|949.68|946.56|941.88|938.76|0
1646341200000|2022-03-03 21:00:00|948.84|945.72|949.66|946.54|952.85|949.73|947.15|944.03|0
1646341500000|2022-03-03 21:05:00|950.4|947.28|951.25|948.13|951.46|948.34|948.92|945.8|0
1646341800000|2022-03-03 21:10:00|951.03|947.91|951.88|948.76|953.15|950.03|951.03|947.91|0
1646342100000|2022-03-03 21:15:00|952.14|948.5|952.35|948.71|952.56|948.92|950.66|947.02|0
1646342400000|2022-03-03 21:20:00|952.24|948.6|951.08|947.44|952.24|948.6|950.44|946.8|0
1646342700000|2022-03-03 21:25:00|951.29|947.65|951.92|948.28|951.92|948.28|950.02|946.38|0
1646343000000|2022-03-03 21:30:00|951.71|948.07|950.65|947.01|952.02|948.38|950.02|946.38|0
1646343300000|2022-03-03 21:35:00|950.54|946.9|948.74|945.1|951.71|948.07|948.63|944.99|0
1646343600000|2022-03-03 21:40:00|948.96|945.32|949.38|945.74|949.8|946.16|948.63|944.99|0
1646343900000|2022-03-03 21:45:00|949.16|945.52|950.85|947.21|950.85|947.21|948.53|944.89|0
1646344200000|2022-03-03 21:50:00|950.64|947|952.86|949.22|953.18|949.54|950.53|946.89|0
1646344500000|2022-03-03 21:55:00|952.76|949.12|952.86|949.22|953.28|949.64|952.43|948.79|0
1646344800000|2022-03-03 22:00:00|953|949.36|952.68|949.04|953.06|949.42|952.68|949.04|0
1646345100000|2022-03-03 22:05:00|952.66|949.02|952.87|949.23|953|949.36|952.66|949.02|0
1646345400000|2022-03-03 22:10:00|952.84|949.2|953.12|949.48|953.3|949.66|952.81|949.17|0
1646345700000|2022-03-03 22:15:00|953.2|949.56|953.08|949.44|953.2|949.56|953.08|949.44|0
1646346000000|2022-03-03 22:20:00|953.12|949.48|954.1|950.46|954.1|950.46|953.08|949.44|0
1646346300000|2022-03-03 22:25:00|954.25|950.61|954.06|950.42|954.25|950.61|953.6|949.96|0
1646346600000|2022-03-03 22:30:00|954.1|950.46|953.91|950.27|954.25|950.61|953.91|950.27|0
1646346900000|2022-03-03 22:35:00|953.87|950.23|953.41|949.77|953.91|950.27|953.41|949.77|0
1646347200000|2022-03-03 22:40:00|953.54|949.9|953.5|949.86|953.6|949.96|953.48|949.84|0
1646347500000|2022-03-03 22:45:00|953.54|949.9|953.48|949.84|953.6|949.96|953.44|949.8|0
1646347800000|2022-03-03 22:50:00|953.44|949.8|953.23|949.59|953.5|949.86|953.23|949.59|0
1646348100000|2022-03-03 22:55:00|953.14|949.5|953.85|950.21|953.85|950.21|953.14|949.5|0
1646348400000|2022-03-03 23:00:00|954.73|951.09|953.04|949.4|954.95|951.31|952.3|948.66|0
1646348700000|2022-03-03 23:05:00|953.15|949.51|952.82|949.18|953.46|949.82|951.24|947.6|0
1646349000000|2022-03-03 23:10:00|953.04|949.4|954.73|951.09|955.05|951.41|952.09|948.45|0
1646349300000|2022-03-03 23:15:00|954.63|950.99|955.26|951.62|955.9|952.26|954.41|950.77|0
1646349600000|2022-03-03 23:20:00|955.57|951.93|953.24|949.6|955.68|952.04|953.24|949.6|0
1646349900000|2022-03-03 23:25:00|953.35|949.71|954.41|950.77|954.62|950.98|952.72|949.08|0
1646350200000|2022-03-03 23:30:00|954.72|951.08|957.16|953.52|957.58|953.94|954.62|950.98|0
1646350500000|2022-03-03 23:35:00|957.37|953.73|958.43|954.79|958.85|955.21|957.37|953.73|0
1646350800000|2022-03-03 23:40:00|958.53|954.89|958|954.36|958.64|955|957.58|953.94|0
1646351100000|2022-03-03 23:45:00|958.22|954.58|957.68|954.04|959.06|955.42|957.37|953.73|0
1646351400000|2022-03-03 23:50:00|957.58|953.94|958.42|954.78|958.95|955.31|957.36|953.72|0
1646351700000|2022-03-03 23:55:00|958.21|954.57|958.42|954.78|959.91|956.27|958.21|954.57|0
1646352000000|2022-03-04 00:00:00|958.63|954.99|959.9|956.26|960.33|956.69|957.36|953.72|0
1646352300000|2022-03-04 00:05:00|959.27|955.63|947.41|943.77|959.27|955.63|946.56|942.92|0
1646352600000|2022-03-04 00:10:00|945.82|942.18|944.03|940.39|947.93|944.29|938.12|934.48|0
1646352900000|2022-03-04 00:15:00|943.61|939.97|936.86|933.22|943.71|940.07|936.44|932.8|0
1646353200000|2022-03-04 00:20:00|936.75|933.11|926.55|922.91|938.01|934.37|924.25|920.61|0
1646353500000|2022-03-04 00:25:00|925.81|922.17|925.39|921.75|931.27|927.63|925.39|921.75|0
1646353800000|2022-03-04 00:30:00|924.97|921.33|916.49|912.85|927.49|923.85|915.86|912.22|0
1646354100000|2022-03-04 00:35:00|916.8|913.16|902.65|897.89|922.24|918.6|902.12|897.36|0
1646354400000|2022-03-04 00:40:00|902.33|897.57|898.38|893.62|903.9|899.14|894.54|889.78|0
1646354700000|2022-03-04 00:45:00|898.49|893.73|908.16|903.4|909|904.24|894.85|890.09|0
1646355000000|2022-03-04 00:50:00|909.62|904.86|902.56|897.8|910.66|905.9|902.56|897.8|0
1646355300000|2022-03-04 00:55:00|902.26|897.5|898.32|893.56|903.39|898.63|889.85|885.09|0
1646355600000|2022-03-04 01:00:00|898.42|893.66|913.46|908.7|913.46|908.7|891.8|887.04|0
1646355900000|2022-03-04 01:05:00|913.35|908.59|895.52|890.76|915.23|910.47|893.04|888.28|0
1646356200000|2022-03-04 01:10:00|896.97|892.21|902.76|898|904.63|899.87|889.53|884.77|0
1646356500000|2022-03-04 01:15:00|901.52|896.76|905.87|901.11|907.11|902.35|898.2|893.44|0
1646356800000|2022-03-04 01:20:00|905.66|900.9|917.6|912.84|919.89|915.13|904|899.24|0
1646357100000|2022-03-04 01:25:00|917.18|912.42|912.8|908.04|917.18|912.42|908.43|903.67|0
1646357400000|2022-03-04 01:30:00|913.22|908.46|919.05|914.29|919.16|914.4|909.68|904.92|0
1646357700000|2022-03-04 01:35:00|920.31|915.55|919.47|914.71|925.43|920.67|917.59|912.83|0
1646358000000|2022-03-04 01:40:00|919.68|914.92|920.3|915.54|921.66|916.9|915.61|910.85|0
1646358300000|2022-03-04 01:45:00|920.62|915.86|926.05|921.29|927.2|922.44|917.59|912.83|0
1646358600000|2022-03-04 01:50:00|926.15|921.39|932.12|927.36|937.37|932.61|926.15|921.39|0
1646358900000|2022-03-04 01:55:00|932.23|927.47|930.45|925.69|934.74|929.98|930.24|925.48|0
1646359200000|2022-03-04 02:00:00|931.38|926.62|923.22|918.46|932.43|927.67|920.5|915.74|0
1646359500000|2022-03-04 02:05:00|923.64|918.88|925.42|920.66|927.61|922.85|922.59|917.83|0
1646359800000|2022-03-04 02:10:00|925.52|920.76|929.39|924.63|931.59|926.83|924.68|919.92|0
1646360100000|2022-03-04 02:15:00|929.28|924.52|924.26|919.5|931.07|926.31|923.84|919.08|0
1646360400000|2022-03-04 02:20:00|925.09|920.33|925.41|920.65|927.39|922.63|923.53|918.77|0
1646360700000|2022-03-04 02:25:00|925.72|920.96|922.06|917.3|925.83|921.07|921.12|916.36|0
1646361000000|2022-03-04 02:30:00|922.16|917.4|925.71|920.95|926.66|921.9|922.16|917.4|0
1646361300000|2022-03-04 02:35:00|925.82|921.06|932.1|927.34|933.67|928.91|924.36|919.6|0
1646361600000|2022-03-04 02:40:00|931.89|927.13|928.85|924.09|932.41|927.65|927.8|923.04|0
1646361900000|2022-03-04 02:45:00|928.96|924.2|925.4|920.64|928.96|924.2|924.14|919.38|0
1646362200000|2022-03-04 02:50:00|925.29|920.53|920.69|915.93|925.5|920.74|916.3|911.54|0
1646362500000|2022-03-04 02:55:00|920.17|915.41|920.68|915.92|923.19|918.43|917.55|912.79|0
1646362800000|2022-03-04 03:00:00|920.58|915.82|922.88|918.12|926.33|921.57|920.58|915.82|0
1646363100000|2022-03-04 03:05:00|922.56|917.8|921.9|918.26|922.95|919.31|918.91|914.15|0
1646363400000|2022-03-04 03:10:00|921.79|918.15|921.58|917.94|922.53|918.89|917.2|913.56|0
1646363700000|2022-03-04 03:15:00|920.95|917.31|916.36|912.72|922.21|918.57|916.36|912.72|0
1646364000000|2022-03-04 03:20:00|916.57|912.93|920.32|916.68|920.64|917|916.57|912.93|0
1646364300000|2022-03-04 03:25:00|920.22|916.58|920.32|916.68|921.89|918.25|915.84|912.2|0
1646364600000|2022-03-04 03:30:00|920.53|916.89|921.36|917.72|922.62|918.98|919.07|915.43|0
1646364900000|2022-03-04 03:35:00|921.26|917.62|921.36|917.72|923.87|920.23|918.96|915.32|0
1646365200000|2022-03-04 03:40:00|921.26|917.62|918.85|915.21|921.26|917.62|917.39|913.75|0
1646365500000|2022-03-04 03:45:00|918.54|914.9|913.63|909.99|919.48|915.84|913.22|909.58|0
1646365800000|2022-03-04 03:50:00|913.42|909.78|916.24|912.6|916.66|913.02|912.49|908.85|0
1646366100000|2022-03-04 03:55:00|916.03|912.39|915.5|911.86|917.59|913.95|914.46|910.82|0
1646366400000|2022-03-04 04:00:00|915.61|911.97|914.67|911.03|916.55|912.91|913.84|910.2|0
1646366700000|2022-03-04 04:05:00|914.98|911.34|918|914.36|919.26|915.62|913|909.36|0
1646367000000|2022-03-04 04:10:00|918.11|914.47|916.65|913.01|918.74|915.1|916.02|912.38|0
1646367300000|2022-03-04 04:15:00|916.96|913.32|919.25|915.61|919.67|916.03|916.23|912.59|0
1646367600000|2022-03-04 04:20:00|919.15|915.51|915.7|912.06|919.36|915.72|914.98|911.34|0
1646367900000|2022-03-04 04:25:00|915.91|912.27|916.43|912.79|918.52|914.88|914.97|911.33|0
1646368200000|2022-03-04 04:30:00|916.74|913.1|915.28|911.64|917.99|914.35|913.72|910.08|0
1646368500000|2022-03-04 04:35:00|915.18|911.54|918.62|914.98|918.72|915.08|914.65|911.01|0
1646368800000|2022-03-04 04:40:00|918.52|914.88|919.56|915.92|920.91|917.27|918.52|914.88|0
1646369100000|2022-03-04 04:45:00|919.66|916.02|917.68|914.04|919.66|916.02|915.8|912.16|0
1646369400000|2022-03-04 04:50:00|918.09|914.45|919.34|915.7|919.44|915.8|917.88|914.24|0
1646369700000|2022-03-04 04:55:00|919.14|915.5|921.01|917.37|922.37|918.73|918.93|915.29|0
1646370000000|2022-03-04 05:00:00|921.43|917.79|924.67|921.03|924.67|921.03|920.28|916.64|0
1646370300000|2022-03-04 05:05:00|924.88|921.24|924.87|921.23|925.71|922.07|923.41|919.77|0
1646370600000|2022-03-04 05:10:00|924.98|921.34|928.54|924.9|929.38|925.74|924.98|921.34|0
1646370900000|2022-03-04 05:15:00|929.06|925.42|928.12|924.48|929.17|925.53|926.44|922.8|0
1646371200000|2022-03-04 05:20:00|928.43|924.79|927.7|924.06|929.37|925.73|926.44|922.8|0
1646371500000|2022-03-04 05:25:00|927.8|924.16|926.54|922.9|928.11|924.47|926.12|922.48|0
1646371800000|2022-03-04 05:30:00|926.12|922.48|927.58|923.94|928.21|924.57|926.02|922.38|0
1646372100000|2022-03-04 05:35:00|927.48|923.84|927.27|923.63|928.63|924.99|926.74|923.1|0
1646372400000|2022-03-04 05:40:00|927.16|923.52|926.01|922.37|928.42|924.78|924.13|920.49|0
1646372700000|2022-03-04 05:45:00|925.9|922.26|925.38|921.74|927.27|923.63|923.71|920.07|0
1646373000000|2022-03-04 05:50:00|925.48|921.84|928.31|924.67|928.62|924.98|924.96|921.32|0
1646373300000|2022-03-04 05:55:00|927.99|924.35|931.34|927.7|932.08|928.44|927.78|924.14|0
1646373600000|2022-03-04 06:00:00|931.03|927.39|934.81|931.17|935.23|931.59|929.35|925.71|0
1646373900000|2022-03-04 06:05:00|935.02|931.38|937.64|934|940.9|937.26|935.02|931.38|0
1646374200000|2022-03-04 06:10:00|937.53|933.89|936.58|932.94|937.96|934.32|935.74|932.1|0
1646374500000|2022-03-04 06:15:00|936.79|933.15|936.58|932.94|939.21|935.57|935.95|932.31|0
1646374800000|2022-03-04 06:20:00|936.48|932.84|934.9|931.26|936.58|932.94|933.33|929.69|0
1646375100000|2022-03-04 06:25:00|935.32|931.68|937.74|934.1|937.84|934.2|935.11|931.47|0
1646375400000|2022-03-04 06:30:00|937.42|933.78|934.33|930.97|937.74|934.1|933.12|929.48|0
1646375700000|2022-03-04 06:35:00|934.12|930.76|934.12|930.76|936.01|932.65|933.7|930.34|0
1646376000000|2022-03-04 06:40:00|934.23|930.87|934.33|930.97|935.07|931.71|931.81|928.45|0
1646376300000|2022-03-04 06:45:00|934.12|930.76|932.23|928.87|934.12|930.76|930.97|927.61|0
1646376600000|2022-03-04 06:50:00|932.65|929.29|931.5|928.14|933.28|929.92|931.29|927.93|0
1646376900000|2022-03-04 06:55:00|931.39|928.03|933.9|930.54|934.85|931.49|931.18|927.82|0
1646377200000|2022-03-04 07:00:00|933.69|930.33|937.37|934.01|938.42|935.06|932.22|928.86|0
1646377500000|2022-03-04 07:05:00|937.89|934.53|941.15|937.79|944.1|940.74|937.47|934.11|0
1646377800000|2022-03-04 07:10:00|940.83|937.47|936.63|933.27|941.67|938.31|936.52|933.16|0
1646378100000|2022-03-04 07:15:00|936.21|932.85|930.54|927.18|937.89|934.53|930.44|927.08|0
1646378400000|2022-03-04 07:20:00|930.96|927.6|936.88|933.52|938.04|934.68|929.17|925.81|0
1646378700000|2022-03-04 07:25:00|936.04|932.68|939.12|935.76|940.91|937.55|935.18|931.82|0
1646379000000|2022-03-04 07:30:00|939.02|935.66|937.75|934.39|940.91|937.55|937.75|934.39|0
1646379300000|2022-03-04 07:35:00|937.96|934.6|934.68|931.32|940.69|937.33|934.68|931.32|0
1646379600000|2022-03-04 07:40:00|934.26|930.9|935.31|931.95|935.73|932.37|933.21|929.85|0
1646379900000|2022-03-04 07:45:00|935.62|932.26|935.09|931.73|938.57|935.21|934.67|931.31|0
1646380200000|2022-03-04 07:50:00|934.99|931.63|935.51|932.15|936.14|932.78|933.73|930.37|0
1646380500000|2022-03-04 07:55:00|935.62|932.26|937.89|934.53|939.29|935.93|935.09|931.73|0
1646380800000|2022-03-04 08:00:00|937.16|933.8|933.68|930.32|942.52|939.16|933.68|930.32|0
1646381100000|2022-03-04 08:05:00|933.13|930.25|943.86|940.98|943.86|940.98|932.71|929.83|0
1646381400000|2022-03-04 08:10:00|943.96|941.08|945.63|942.75|948.71|945.83|943.86|940.98|0
1646381700000|2022-03-04 08:15:00|945.84|942.96|941.51|938.63|945.84|942.96|939.82|936.94|0
1646382000000|2022-03-04 08:20:00|941.62|938.74|945.09|942.21|949.22|946.34|940.87|937.99|0
1646382300000|2022-03-04 08:25:00|944.78|941.9|940.77|937.89|945.94|943.06|940.14|937.26|0
1646382600000|2022-03-04 08:30:00|940.24|937.36|931.93|929.05|940.24|937.36|930.67|927.79|0
1646382900000|2022-03-04 08:35:00|931.51|928.63|928.67|925.79|933.19|930.31|927.52|924.64|0
1646383200000|2022-03-04 08:40:00|928.35|925.47|926.94|924.06|930.13|927.25|923.93|921.05|0
1646383500000|2022-03-04 08:45:00|927.68|924.8|928.62|925.74|930.62|927.74|925.48|922.6|0
1646383800000|2022-03-04 08:50:00|928.1|925.22|927.68|924.8|929.04|926.16|923.7|920.82|0
1646384100000|2022-03-04 08:55:00|927.57|924.69|924.42|921.54|928.41|925.53|923.58|920.7|0
1646384400000|2022-03-04 09:00:00|924.63|921.75|923.13|920.25|926|923.12|921.7|918.82|0
1646384700000|2022-03-04 09:05:00|923.24|920.36|920.95|918.07|925.86|922.98|920.74|917.86|0
1646385000000|2022-03-04 09:10:00|921.26|918.38|920.74|917.86|922.2|919.32|919.28|916.4|0
1646385300000|2022-03-04 09:15:00|920.63|917.75|924.07|921.19|924.49|921.61|918.86|915.98|0
1646385600000|2022-03-04 09:20:00|923.86|920.98|918.85|915.97|924.17|921.29|915.94|913.06|0
1646385900000|2022-03-04 09:25:00|919.58|916.7|925.73|922.85|925.73|922.85|916.98|914.1|0
1646386200000|2022-03-04 09:30:00|925.21|922.33|927.19|924.31|930.33|927.45|924.37|921.49|0
1646386500000|2022-03-04 09:35:00|927.71|924.83|920.1|917.22|927.82|924.94|920.1|917.22|0
1646386800000|2022-03-04 09:40:00|919.06|916.18|920.72|917.84|922.39|919.51|916.24|913.36|0
1646387100000|2022-03-04 09:45:00|920.93|918.05|923.9|921.02|927.03|924.15|920.72|917.84|0
1646387400000|2022-03-04 09:50:00|924.01|921.13|922.34|919.46|926.51|923.63|922.34|919.46|0
1646387700000|2022-03-04 09:55:00|922.23|919.35|923.17|920.29|923.8|920.92|918.59|915.71|0
1646388000000|2022-03-04 10:00:00|923.27|920.39|924.94|922.06|926.09|923.21|920.04|917.16|0
1646388300000|2022-03-04 10:05:00|924.63|921.75|923.06|920.18|926.71|923.83|922.96|920.08|0
1646388600000|2022-03-04 10:10:00|922.75|919.87|924.62|921.74|926.29|923.41|921.5|918.62|0
1646388900000|2022-03-04 10:15:00|924.72|921.84|926.18|923.3|927.33|924.45|923.58|920.7|0
1646389200000|2022-03-04 10:20:00|925.97|923.09|930.4|927.52|931.14|928.26|924.62|921.74|0
1646389500000|2022-03-04 10:25:00|930.3|927.42|935.11|932.23|935.11|932.23|929.05|926.17|0
1646389800000|2022-03-04 10:30:00|934.9|932.02|930.19|927.31|935|932.12|929.77|926.89|0
1646390100000|2022-03-04 10:35:00|930.09|927.21|929.04|926.16|930.3|927.42|928.42|925.54|0
1646390400000|2022-03-04 10:40:00|928.62|925.74|926.32|923.44|929.46|926.58|926.22|923.34|0
1646390700000|2022-03-04 10:45:00|926.42|923.54|926.69|923.81|927.53|924.65|924.03|921.15|0
1646391000000|2022-03-04 10:50:00|926.48|923.6|921.89|919.01|927.53|924.65|921.89|919.01|0
1646391300000|2022-03-04 10:55:00|921.99|919.11|921.57|918.69|925.54|922.66|920.64|917.76|0
1646391600000|2022-03-04 11:00:00|921.78|918.9|923.24|920.36|923.56|920.68|919.18|916.3|0
1646391900000|2022-03-04 11:05:00|923.03|920.15|925.43|922.55|926.06|923.18|921.16|918.28|0
1646392200000|2022-03-04 11:10:00|924.9|922.02|920.22|917.34|925.53|922.65|919.8|916.92|0
1646392500000|2022-03-04 11:15:00|920.11|917.23|917.93|915.05|921.57|918.69|917.51|914.63|0
1646392800000|2022-03-04 11:20:00|917.51|914.63|923.13|920.25|923.44|920.56|916.47|913.59|0
1646393100000|2022-03-04 11:25:00|922.92|920.04|924.38|921.5|924.38|921.5|922.09|919.21|0
1646393400000|2022-03-04 11:30:00|924.27|921.39|925.52|922.64|925.84|922.96|922.29|919.41|0
1646393700000|2022-03-04 11:35:00|925.42|922.54|921.04|918.16|925.84|922.96|921.04|918.16|0
1646394000000|2022-03-04 11:40:00|921.14|918.26|923.01|920.13|924.37|921.49|920.1|917.22|0
1646394300000|2022-03-04 11:45:00|922.29|919.41|923.53|920.65|924.79|921.91|921.25|918.37|0
1646394600000|2022-03-04 11:50:00|923.43|920.55|926.13|923.25|926.76|923.88|921.55|918.67|0
1646394900000|2022-03-04 11:55:00|926.24|923.36|922.8|919.92|926.55|923.67|920.82|917.94|0
1646395200000|2022-03-04 12:00:00|922.9|920.02|924.15|921.27|924.78|921.9|920.82|917.94|0
1646395500000|2022-03-04 12:05:00|924.04|921.16|917.7|914.82|924.15|921.27|917.7|914.82|0
1646395800000|2022-03-04 12:10:00|917.59|914.71|914.57|911.69|918.94|916.06|914.16|911.28|0
1646396100000|2022-03-04 12:15:00|914.26|911.38|920.36|917.48|920.88|918|914.26|911.38|0
1646396400000|2022-03-04 12:20:00|920.15|917.27|917.65|914.77|920.88|918|917.03|914.15|0
1646396700000|2022-03-04 12:25:00|917.35|914.47|912.98|910.1|917.76|914.88|912.36|909.48|0
1646397000000|2022-03-04 12:30:00|912.78|909.9|913.4|910.52|915.16|912.28|912.36|909.48|0
1646397300000|2022-03-04 12:35:00|912.98|910.1|919.21|916.33|919.73|916.85|912.57|909.69|0
1646397600000|2022-03-04 12:40:00|919.52|916.64|920.66|917.78|920.87|917.99|917.85|914.97|0
1646397900000|2022-03-04 12:45:00|921.7|918.82|923.78|920.9|926.59|923.71|921.7|918.82|0
1646398200000|2022-03-04 12:50:00|923.57|920.69|921.38|918.5|924.2|921.32|918.79|915.91|0
1646398500000|2022-03-04 12:55:00|921.49|918.61|923.5|920.62|924.24|921.36|920.17|917.29|0
1646398800000|2022-03-04 13:00:00|923.4|920.52|923.29|920.41|925.38|922.5|921.11|918.23|0
1646399100000|2022-03-04 13:05:00|923.08|920.2|922.87|919.99|926.74|923.86|922.57|919.69|0
1646399400000|2022-03-04 13:10:00|922.46|919.58|922.25|919.37|923.71|920.83|921|918.12|0
1646399700000|2022-03-04 13:15:00|922.15|919.27|919.12|916.24|923.29|920.41|919.02|916.14|0
1646400000000|2022-03-04 13:20:00|919.65|916.77|920.89|918.01|923.7|920.82|919.44|916.56|0
1646400300000|2022-03-04 13:25:00|920.78|917.9|923.28|920.4|925.57|922.69|920.27|917.39|0
1646400600000|2022-03-04 13:30:00|922.86|919.98|931.21|928.33|939.06|936.18|922.86|919.98|0
1646400900000|2022-03-04 13:35:00|931.52|928.64|926.5|923.62|932.25|929.37|925.36|922.48|0
1646401200000|2022-03-04 13:40:00|926.61|923.73|923.27|920.39|929.84|926.96|923.16|920.28|0
1646401500000|2022-03-04 13:45:00|923.06|920.18|917.54|914.66|926.4|923.52|917.54|914.66|0
1646401800000|2022-03-04 13:50:00|917.02|914.14|915.87|912.99|920.14|917.26|914.94|912.06|0
1646402100000|2022-03-04 13:55:00|916.19|913.31|920.1|917.22|920.1|917.22|914.94|912.06|0
1646402400000|2022-03-04 14:00:00|920.2|917.32|918.64|915.76|922.18|919.3|918.53|915.65|0
1646402700000|2022-03-04 14:05:00|918.74|915.86|915.73|912.85|919.16|916.28|914.69|911.81|0
1646403000000|2022-03-04 14:10:00|915.31|912.43|917.07|914.19|919.68|916.8|914.07|911.19|0
1646403300000|2022-03-04 14:15:00|916.97|914.09|919.15|916.27|920.51|917.63|916.14|913.26|0
1646403600000|2022-03-04 14:20:00|918.84|915.96|921.85|918.97|924.56|921.68|918.53|915.65|0
1646403900000|2022-03-04 14:25:00|922.17|919.29|920.71|917.83|923.21|920.33|920.29|917.41|0
1646404200000|2022-03-04 14:30:00|920.09|917.21|917.25|914.37|926.75|923.87|915.69|912.81|0
1646404500000|2022-03-04 14:35:00|917.46|914.58|919.66|916.78|924.66|921.78|916.83|913.95|0
1646404800000|2022-03-04 14:40:00|919.25|916.37|914.05|911.17|919.25|916.37|912.19|909.31|0
1646405100000|2022-03-04 14:45:00|914.26|911.38|902.24|899.36|915.92|913.04|902.24|899.36|0
1646405400000|2022-03-04 14:50:00|902.86|899.98|907.51|904.63|911.35|908.47|901.41|898.53|0
1646405700000|2022-03-04 14:55:00|907.93|905.05|920.7|917.82|922.36|919.48|905.34|902.46|0
1646406000000|2022-03-04 15:00:00|920.28|917.4|918.41|915.53|925.9|923.02|915.29|912.41|0
1646406300000|2022-03-04 15:05:00|918.09|915.21|904.96|902.08|918.2|915.32|904.34|901.46|0
1646406600000|2022-03-04 15:10:00|905.17|902.29|897.14|894.26|907.03|904.15|893.94|891.06|0
1646406900000|2022-03-04 15:15:00|896.73|893.85|897.14|894.26|899.83|896.95|894.24|891.36|0
1646407200000|2022-03-04 15:20:00|897.76|894.88|899.82|896.94|903.14|900.26|896.2|893.32|0
1646407500000|2022-03-04 15:25:00|900.03|897.15|902.49|899.61|904.27|901.39|897.94|895.06|0
1646407800000|2022-03-04 15:30:00|902.38|899.5|898.55|895.67|903.93|901.05|896.08|893.2|0
1646408100000|2022-03-04 15:35:00|898.35|895.47|904.55|901.67|909.53|906.65|898.35|895.47|0
1646408400000|2022-03-04 15:40:00|904.76|901.88|896.9|894.02|904.76|901.88|896.9|894.02|0
1646408700000|2022-03-04 15:45:00|897.1|894.22|895.65|892.77|900.2|897.32|893.39|890.51|0
1646409000000|2022-03-04 15:50:00|895.45|892.57|897.72|894.84|899.16|896.28|894|891.12|0
1646409300000|2022-03-04 15:55:00|897.1|894.22|892.76|889.88|897.1|894.22|891.94|889.06|0
1646409600000|2022-03-04 16:00:00|893.17|890.29|891.32|888.44|896.27|893.39|890.9|888.02|0
1646409900000|2022-03-04 16:05:00|891.52|888.64|891.93|889.05|893.79|890.91|889.67|886.79|0
1646410200000|2022-03-04 16:10:00|891.73|888.85|890.69|887.81|892.14|889.26|888.02|885.14|0
1646410500000|2022-03-04 16:15:00|891.1|888.22|896.26|893.38|899.15|896.27|889.46|886.58|0
1646410800000|2022-03-04 16:20:00|896.05|893.17|897.08|894.2|897.91|895.03|891.72|888.84|0
1646411100000|2022-03-04 16:25:00|896.88|894|897.7|894.82|899.97|897.09|893.37|890.49|0
1646411400000|2022-03-04 16:30:00|897.08|894.2|894.6|891.72|898.73|895.85|891.3|888.42|0
1646411700000|2022-03-04 16:35:00|894.7|891.82|902.04|899.16|902.55|899.67|888.83|885.95|0
1646412000000|2022-03-04 16:40:00|901.72|898.84|901.62|898.74|904.11|901.23|898.73|895.85|0
1646412300000|2022-03-04 16:45:00|901.83|898.95|904.72|901.84|905.35|902.47|900.38|897.5|0
1646412600000|2022-03-04 16:50:00|904.93|902.05|900.38|897.5|904.93|902.05|899.34|896.46|0
1646412900000|2022-03-04 16:55:00|900.68|897.8|898.93|896.05|901.41|898.53|897.07|894.19|0
1646413200000|2022-03-04 17:00:00|898.72|895.84|898.92|896.04|900.17|897.29|895|892.12|0
1646413500000|2022-03-04 17:05:00|897.89|895.01|902.44|899.56|904.3|901.42|895.41|892.53|0
1646413800000|2022-03-04 17:10:00|902.33|899.45|914.05|911.17|915.4|912.52|902.33|899.45|0
1646414100000|2022-03-04 17:15:00|914.26|911.38|915.5|912.62|920.91|918.03|914.05|911.17|0
1646414400000|2022-03-04 17:20:00|915.92|913.04|911.97|909.09|916.96|914.08|910.51|907.63|0
1646414700000|2022-03-04 17:25:00|911.55|908.67|917.57|914.69|918.92|916.04|909.06|906.18|0
1646415000000|2022-03-04 17:30:00|917.26|914.38|915.7|912.82|919.86|916.98|914.66|911.78|0
1646415300000|2022-03-04 17:35:00|915.49|912.61|915.58|912.7|919.03|916.15|913.29|910.41|0
1646415600000|2022-03-04 17:40:00|916.62|913.74|909.12|906.24|916.62|913.74|907.88|905|0
1646415900000|2022-03-04 17:45:00|908.71|905.83|912.87|909.99|913.7|910.82|907.88|905|0
1646416200000|2022-03-04 17:50:00|913.07|910.19|915.67|912.79|918.7|915.82|910.78|907.9|0
1646416500000|2022-03-04 17:55:00|915.78|912.9|919.53|916.65|922.87|919.99|915.78|912.9|0
1646416800000|2022-03-04 18:00:00|919.95|917.07|928.51|925.63|928.52|925.64|919.95|917.07|0
1646417100000|2022-03-04 18:05:00|929.56|926.68|930.61|927.73|931.54|928.66|926.94|924.06|0
1646417400000|2022-03-04 18:10:00|931.23|928.35|925.89|923.01|931.23|928.35|925.58|922.7|0
1646417700000|2022-03-04 18:15:00|925.79|922.91|920.25|917.37|927.77|924.89|917.84|914.96|0
1646418000000|2022-03-04 18:20:00|920.46|917.58|918.37|915.49|924.21|921.33|918.37|915.49|0
1646418300000|2022-03-04 18:25:00|918.05|915.17|918.36|915.48|921.39|918.51|917.95|915.07|0
1646418600000|2022-03-04 18:30:00|918.16|915.28|920.66|917.78|922.75|919.87|918.16|915.28|0
1646418900000|2022-03-04 18:35:00|921.28|918.4|926.51|923.63|926.92|924.04|920.34|917.46|0
1646419200000|2022-03-04 18:40:00|924.41|921.53|913.66|910.78|924.41|921.53|913.15|910.27|0
1646419500000|2022-03-04 18:45:00|913.56|910.68|913.14|910.26|913.56|910.68|911.06|908.18|0
1646419800000|2022-03-04 18:50:00|913.56|910.68|915.64|912.76|916.27|913.39|913.14|910.26|0
1646420100000|2022-03-04 18:55:00|915.53|912.65|906.9|904.02|916.89|914.01|906.07|903.19|0
1646420400000|2022-03-04 19:00:00|907.11|904.23|905.86|902.98|909.7|906.82|901.09|898.21|0
1646420700000|2022-03-04 19:05:00|905.65|902.77|906.89|904.01|908.35|905.47|904.4|901.52|0
1646421000000|2022-03-04 19:10:00|907.1|904.22|902.74|899.86|907.1|904.22|902.22|899.34|0
1646421300000|2022-03-04 19:15:00|903.15|900.27|904.61|901.73|905.23|902.35|900.66|897.78|0
1646421600000|2022-03-04 19:20:00|905.44|902.56|915.51|912.63|916.14|913.26|904.19|901.31|0
1646421900000|2022-03-04 19:25:00|914.68|911.8|914.05|911.17|919.05|916.17|910.72|907.84|0
1646422200000|2022-03-04 19:30:00|913.84|910.96|915.51|912.63|917.38|914.5|911.34|908.46|0
1646422500000|2022-03-04 19:35:00|915.71|912.83|914.05|911.17|916.76|913.88|911.13|908.25|0
1646422800000|2022-03-04 19:40:00|914.25|911.37|906.45|903.57|914.25|911.37|905.94|903.06|0
1646423100000|2022-03-04 19:45:00|906.66|903.78|904.69|901.81|908.01|905.13|903.86|900.98|0
1646423400000|2022-03-04 19:50:00|904.48|901.6|905.1|902.22|909.67|906.79|903.23|900.35|0
1646423700000|2022-03-04 19:55:00|905.52|902.64|898.05|895.17|907.38|904.5|897.22|894.34|0
1646424000000|2022-03-04 20:00:00|897.64|894.76|905.61|902.73|908.42|905.54|897.64|894.76|0
1646424300000|2022-03-04 20:05:00|905.72|902.84|905.92|903.04|911.54|908.66|904.26|901.38|0
1646424600000|2022-03-04 20:10:00|907.58|904.7|902.19|899.31|910.08|907.2|901.57|898.69|0
1646424900000|2022-03-04 20:15:00|902.7|899.82|903.84|900.96|908.2|905.32|901.77|898.89|0
1646425200000|2022-03-04 20:20:00|903.64|900.76|905.5|902.62|907.16|904.28|900.73|897.85|0
1646425500000|2022-03-04 20:25:00|905.71|902.83|909.75|906.87|914.86|911.98|905.71|902.83|0
1646425800000|2022-03-04 20:30:00|908.82|905.94|908.3|905.42|912.15|909.27|905.5|902.62|0
1646426100000|2022-03-04 20:35:00|908.82|905.94|904.66|901.78|911.11|908.23|900.72|897.84|0
1646426400000|2022-03-04 20:40:00|904.04|901.16|908.4|905.52|910.69|907.81|903.52|900.64|0
1646426700000|2022-03-04 20:45:00|907.78|904.9|904.66|901.78|914.01|911.13|903.31|900.43|0
1646427000000|2022-03-04 20:50:00|903.62|900.74|918.69|915.81|918.69|915.81|903.62|900.74|0
1646427300000|2022-03-04 20:55:00|919.53|916.65|923.71|920.83|924.13|921.25|918.07|915.19|0
1646427600000|2022-03-04 21:00:00|920.36|917.48|919.32|916.44|920.78|917.9|917.02|914.14|0
1646427900000|2022-03-04 21:05:00|919.53|916.65|919.21|916.33|920.15|917.27|915.35|912.47|0
1646428200000|2022-03-04 21:10:00|919.11|916.23|916.39|913.51|919.62|916.74|915.97|913.09|0
1646640300000|2022-03-07 08:05:00|871.79|868.67|874.86|871.74|879.47|876.35|871.79|868.67|0
1646640600000|2022-03-07 08:10:00|875.06|871.94|870.76|867.64|877.01|873.89|868.1|864.98|0
1646640900000|2022-03-07 08:15:00|870.66|867.54|864.02|860.9|874.14|871.02|859.43|856.31|0
1646641200000|2022-03-07 08:20:00|864.22|861.1|856.79|853.67|864.42|861.3|856.79|853.67|0
1646641500000|2022-03-07 08:25:00|856.07|852.95|858.21|855.09|860.95|857.83|856.07|852.95|0
1646641800000|2022-03-07 08:30:00|857.69|854.57|858.41|855.29|858.41|855.29|852.61|849.49|0
1646642100000|2022-03-07 08:35:00|858.51|855.39|864.21|861.09|868.6|865.48|856.98|853.86|0
1646642400000|2022-03-07 08:40:00|864.62|861.5|860.51|857.39|866.32|863.2|859.39|856.27|0
1646642700000|2022-03-07 08:45:00|860.61|857.49|862.44|859.32|866.63|863.51|859.79|856.67|0
1646643000000|2022-03-07 08:50:00|862.03|858.91|866.31|863.19|867.95|864.83|861.42|858.3|0
1646643300000|2022-03-07 08:55:00|866.52|863.4|869.99|866.87|873.26|870.14|866.52|863.4|0
1646643600000|2022-03-07 09:00:00|869.89|866.77|868.49|865.37|873.98|870.86|867.67|864.55|0
1646643900000|2022-03-07 09:05:00|868.59|865.47|877.4|874.28|879.15|876.03|868.59|865.47|0
1646644200000|2022-03-07 09:10:00|877.61|874.49|878.01|874.89|879.76|876.64|876.98|873.86|0
1646644500000|2022-03-07 09:15:00|878.21|875.09|874.52|871.4|878.21|875.09|872.27|869.15|0
1646644800000|2022-03-07 09:20:00|874.72|871.6|874.11|870.99|878.83|875.71|873.9|870.78|0
1646645100000|2022-03-07 09:25:00|874.21|871.09|874.92|871.8|878.21|875.09|873.19|870.07|0
1646645400000|2022-03-07 09:30:00|874.72|871.6|869.6|866.48|875.65|872.53|868.68|865.56|0
1646645700000|2022-03-07 09:35:00|869.39|866.27|867.75|864.63|870.62|867.5|866.52|863.4|0
1646646000000|2022-03-07 09:40:00|867.45|864.33|870.2|867.08|873.06|869.94|866.42|863.3|0
1646646300000|2022-03-07 09:45:00|869.99|866.87|865.29|862.17|870.1|866.98|864.27|861.15|0
1646646600000|2022-03-07 09:50:00|865.5|862.38|868.66|865.54|869.28|866.16|863.36|860.24|0
1646646900000|2022-03-07 09:55:00|868.25|865.13|871.62|868.5|873.98|870.86|867.44|864.32|0
1646647200000|2022-03-07 10:00:00|871.32|868.2|871.62|868.5|874.18|871.06|869.98|866.86|0
1646647500000|2022-03-07 10:05:00|871.93|868.81|872.03|868.91|874.48|871.36|869.48|866.36|0
1646647800000|2022-03-07 10:10:00|872.23|869.11|876.32|873.2|877.25|874.13|870.9|867.78|0
1646648100000|2022-03-07 10:15:00|876.53|873.41|875.09|871.97|877.14|874.02|873.36|870.24|0
1646648400000|2022-03-07 10:20:00|874.79|871.67|874.58|871.46|876.43|873.31|873.86|870.74|0
1646648700000|2022-03-07 10:25:00|874.79|871.67|868.95|865.83|876.22|873.1|868.95|865.83|0
1646649000000|2022-03-07 10:30:00|869.36|866.24|869.56|866.44|869.97|866.85|866.49|863.37|0
1646649300000|2022-03-07 10:35:00|869.36|866.24|867.1|863.98|871.1|867.98|867.01|863.89|0
1646649600000|2022-03-07 10:40:00|867.31|864.19|868.64|865.52|870.28|867.16|867|863.88|0
1646649900000|2022-03-07 10:45:00|868.94|865.82|872.12|869|872.94|869.82|868.53|865.41|0
1646650200000|2022-03-07 10:50:00|872.42|869.3|873.75|870.63|875.08|871.96|872.42|869.3|0
1646650500000|2022-03-07 10:55:00|873.65|870.53|865.46|862.34|876.11|872.99|865.36|862.24|0
1646650800000|2022-03-07 11:00:00|865.25|862.13|862.5|859.38|866.68|863.56|861.68|858.56|0
1646651100000|2022-03-07 11:05:00|861.99|858.87|864.65|861.53|865.46|862.34|860.05|856.93|0
1646651400000|2022-03-07 11:10:00|865.26|862.14|867.19|864.07|868.32|865.2|865.06|861.94|0
1646651700000|2022-03-07 11:15:00|867.09|863.97|866.37|863.25|867.3|864.18|858.12|855|0
1646652000000|2022-03-07 11:20:00|866.28|863.16|871.07|867.95|873.23|870.11|865.46|862.34|0
1646652300000|2022-03-07 11:25:00|870.97|867.85|869.95|866.83|873.32|870.2|869.95|866.83|0
1646652600000|2022-03-07 11:30:00|869.54|866.42|871.79|868.67|872.81|869.69|869.54|866.42|0
1646652900000|2022-03-07 11:35:00|871.48|868.36|869.74|866.62|872.81|869.69|868.31|865.19|0
1646653200000|2022-03-07 11:40:00|869.84|866.72|874.03|870.91|874.95|871.83|869.13|866.01|0
1646653500000|2022-03-07 11:45:00|873.72|870.6|874.74|871.62|876.29|873.17|873.11|869.99|0
1646653800000|2022-03-07 11:50:00|874.65|871.53|878.84|875.72|880.07|876.95|873.83|870.71|0
1646654100000|2022-03-07 11:55:00|879.15|876.03|881.32|878.2|883.26|880.14|878.74|875.62|0
1646654400000|2022-03-07 12:00:00|881.43|878.31|890.9|887.78|891.31|888.19|881.43|878.31|0
1646654700000|2022-03-07 12:05:00|890.79|887.67|887.54|884.42|893.38|890.26|884.45|881.33|0
1646655000000|2022-03-07 12:10:00|888.16|885.04|891.46|888.34|894.05|890.93|888.16|885.04|0
1646655300000|2022-03-07 12:15:00|891.77|888.65|898.6|895.48|898.6|895.48|889.91|886.79|0
1646655600000|2022-03-07 12:20:00|898.49|895.37|901.09|897.97|901.5|898.38|896.53|893.41|0
1646655900000|2022-03-07 12:25:00|901.71|898.59|903.16|900.04|904.82|901.7|896.73|893.61|0
1646656200000|2022-03-07 12:30:00|904.2|901.08|903.16|900.04|907.31|904.19|900.88|897.76|0
1646656500000|2022-03-07 12:35:00|903.99|900.87|907.86|904.74|910.42|907.3|901.29|898.17|0
1646656800000|2022-03-07 12:40:00|906.93|903.81|902.78|899.66|906.93|903.81|900.92|897.8|0
1646657100000|2022-03-07 12:45:00|902.37|899.25|897.91|894.79|903.82|900.7|897.61|894.49|0
1646657400000|2022-03-07 12:50:00|898.12|895|902.98|899.86|903.61|900.49|897.61|894.49|0
1646657700000|2022-03-07 12:55:00|903.7|900.58|894.71|891.59|904.12|901|894.71|891.59|0
1646658000000|2022-03-07 13:00:00|894.92|891.8|893.47|890.35|896.57|893.45|891.82|888.7|0
1646658300000|2022-03-07 13:05:00|893.68|890.56|898.01|894.89|898.01|894.89|892.02|888.9|0
1646658600000|2022-03-07 13:10:00|897.8|894.68|899.04|895.92|901.32|898.2|897.28|894.16|0
1646658900000|2022-03-07 13:15:00|898.93|895.81|904.42|901.3|904.63|901.51|898.31|895.19|0
1646659200000|2022-03-07 13:20:00|904.31|901.19|903.83|900.71|906.29|903.17|901.52|898.4|0
1646659500000|2022-03-07 13:25:00|903.42|900.3|902.38|899.26|904.87|901.75|901.55|898.43|0
1646659800000|2022-03-07 13:30:00|902.59|899.47|908.39|905.27|908.39|905.27|901.76|898.64|0
1646660100000|2022-03-07 13:35:00|907.77|904.65|909.43|906.31|913.06|909.94|907.56|904.44|0
1646660400000|2022-03-07 13:40:00|910.26|907.14|908.39|905.27|913.79|910.67|907.14|904.02|0
1646660700000|2022-03-07 13:45:00|908.6|905.48|912.85|909.73|913.37|910.25|907.56|904.44|0
1646661000000|2022-03-07 13:50:00|912.75|909.63|910.46|907.34|912.75|909.63|907.55|904.43|0
1646661300000|2022-03-07 13:55:00|910.88|907.76|911.29|908.17|914.2|911.08|910.25|907.13|0
1646661600000|2022-03-07 14:00:00|911.71|908.59|914.25|911.13|915.29|912.17|906.97|903.85|0
1646661900000|2022-03-07 14:05:00|914.04|910.92|917.27|914.15|919.78|916.66|914.04|910.92|0
1646662200000|2022-03-07 14:10:00|917.69|914.57|913.72|910.6|917.69|914.57|911.95|908.83|0
1646662500000|2022-03-07 14:15:00|914.35|911.23|913.3|910.18|914.35|911.23|910.38|907.26|0
1646662800000|2022-03-07 14:20:00|913.72|910.6|918.73|915.61|920.4|917.28|912.99|909.87|0
1646663100000|2022-03-07 14:25:00|919.04|915.92|914.97|911.85|920.19|917.07|914.97|911.85|0
1646663400000|2022-03-07 14:30:00|914.44|911.32|905.38|902.26|916.85|913.73|904.96|901.84|0
1646663700000|2022-03-07 14:35:00|905.17|902.05|900.81|897.69|908.71|905.59|899.77|896.65|0
1646664000000|2022-03-07 14:40:00|901.01|897.89|894.79|891.67|906.83|903.71|894.17|891.05|0
1646664300000|2022-03-07 14:45:00|894.58|891.46|888.99|885.87|897.48|894.36|888.47|885.35|0
1646664600000|2022-03-07 14:50:00|890.02|886.9|891.26|888.14|893.54|890.42|887.75|884.63|0
1646664900000|2022-03-07 14:55:00|892.3|889.18|897.89|894.77|900.38|897.26|888.46|885.34|0
1646665200000|2022-03-07 15:00:00|897.06|893.94|882.99|879.87|897.37|894.25|881.55|878.43|0
1646666400000|2022-03-07 15:20:00|871.42|866.38|867.07|862.03|876.19|871.15|866.87|861.83|0
1646666700000|2022-03-07 15:25:00|866.04|861|863.55|859.35|868.11|863.07|863.55|859.34|0
1646667000000|2022-03-07 15:30:00|862.1|857.9|864.79|860.59|868.51|864.31|861.07|856.87|0
1646667300000|2022-03-07 15:35:00|865.71|861.51|866.23|862.03|868.72|864.52|863.96|859.76|0
1646667600000|2022-03-07 15:40:00|865.82|861.62|863.75|859.55|868.3|864.1|861.06|856.86|0
1646667900000|2022-03-07 15:45:00|864.67|860.47|861.68|857.48|866.44|862.24|859.41|855.21|0
1646668200000|2022-03-07 15:50:00|861.47|857.27|856.93|852.73|865.08|860.88|856.83|852.63|0
1646668500000|2022-03-07 15:55:00|857.35|853.15|859.41|855.21|861.88|857.68|855.9|851.7|0
1646668800000|2022-03-07 16:00:00|873.62|869.42|869.1|864.9|875.47|871.27|867.66|863.46|0
1646669100000|2022-03-07 16:05:00|869.31|865.11|872.59|868.39|872.9|868.7|867.66|863.46|0
1646669400000|2022-03-07 16:10:00|872.18|867.98|868.28|864.08|872.8|868.6|865.41|861.21|0
1646669700000|2022-03-07 16:15:00|864.04|859.84|869.21|865.01|872.43|868.23|864.04|859.84|0
1646670000000|2022-03-07 16:20:00|869.11|864.91|866.21|862.01|871.18|866.98|866.21|862.01|0
1646670300000|2022-03-07 16:25:00|865.8|861.6|866|861.8|868.28|864.08|865.59|861.39|0
1646670600000|2022-03-07 16:30:00|866.21|862.01|857.94|853.74|866.93|862.73|857.43|853.23|0
1646670900000|2022-03-07 16:35:00|858.25|854.05|852.59|848.39|858.25|854.05|852.59|848.39|0
1646671200000|2022-03-07 16:40:00|852.79|848.59|854.44|850.24|855.05|850.85|849.09|844.89|0
1646671500000|2022-03-07 16:45:00|872.78|868.58|872.37|868.17|874.63|870.43|871.95|867.75|0
1646671800000|2022-03-07 16:50:00|872.16|867.96|869.9|865.7|874.01|869.81|869.9|865.7|0
1646672100000|2022-03-07 16:55:00|869.69|865.49|866.61|862.41|869.9|865.7|864.77|860.57|0
1646672400000|2022-03-07 17:00:00|848.67|844.47|843.95|839.75|848.67|844.47|841.69|837.49|0
1646672700000|2022-03-07 17:05:00|843.43|839.23|844.35|840.15|846.41|842.21|842.1|837.9|0
1646673000000|2022-03-07 17:10:00|844.97|840.77|844.97|840.77|846.82|842.62|843.53|839.33|0
1646673300000|2022-03-07 17:15:00|844.65|840.45|840.04|835.84|848.97|844.77|838.2|834|0
1646673600000|2022-03-07 17:20:00|840.76|836.56|833.91|829.71|841.78|837.58|832.07|827.87|0
1646673900000|2022-03-07 17:25:00|833.7|829.5|839.02|834.82|839.22|835.02|832.27|828.07|0
1646674200000|2022-03-07 17:30:00|850.44|846.24|854.21|850.01|855.13|850.93|850.24|846.04|0
1646674500000|2022-03-07 17:35:00|854.11|849.91|845.35|841.15|854.72|850.52|844.74|840.54|0
1646674800000|2022-03-07 17:40:00|845.55|841.35|842.7|838.5|848.6|844.4|842.7|838.5|0
1646675100000|2022-03-07 17:45:00|842.39|838.19|840.46|836.26|843.51|839.31|838.44|834.24|0
1646675400000|2022-03-07 17:50:00|840.26|836.06|841.68|837.48|842.9|838.7|838.84|834.64|0
1646675700000|2022-03-07 17:55:00|842.09|837.89|841.88|837.68|843.51|839.31|841.28|837.08|0
1646676000000|2022-03-07 18:00:00|837.77|833.57|844.94|840.74|848.43|844.23|837.77|833.57|0
1646676300000|2022-03-07 18:05:00|845.15|840.95|842.99|838.79|848.23|844.03|842.58|838.38|0
1646676600000|2022-03-07 18:10:00|843.3|839.1|836.95|832.75|843.3|839.1|836.13|831.93|0
1646676900000|2022-03-07 18:15:00|848.17|843.97|853.07|848.87|853.37|849.17|847.86|843.66|0
1646677200000|2022-03-07 18:20:00|852.66|848.46|853.27|849.07|854.9|850.7|849.8|845.6|0
1646677500000|2022-03-07 18:25:00|853.16|848.96|853.68|849.48|854.9|850.7|850.71|846.51|0
1646677800000|2022-03-07 18:30:00|853.47|849.27|847.56|843.36|853.88|849.68|845.52|841.32|0
1646678100000|2022-03-07 18:35:00|846.95|842.75|844.91|840.71|847.05|842.85|842.47|838.27|0
1646678400000|2022-03-07 18:40:00|845.01|840.81|843.08|838.88|845.11|840.91|842.47|838.27|0
1646678700000|2022-03-07 18:45:00|840.72|836.52|837.54|833.34|843.18|838.98|837.23|833.03|0
1646679000000|2022-03-07 18:50:00|838.26|834.06|837.03|832.83|841.44|837.24|835.8|831.6|0
1646679300000|2022-03-07 18:55:00|836.82|832.62|835.9|831.7|837.03|832.83|834.47|830.27|0
1646679600000|2022-03-07 19:00:00|848.56|844.36|844.58|840.38|849.68|845.48|844.28|840.08|0
1646679900000|2022-03-07 19:05:00|844.69|840.49|846.62|842.42|848.15|843.95|843.77|839.57|0
1646680200000|2022-03-07 19:10:00|846.32|842.12|846.32|842.12|847.84|843.64|844.49|840.29|0
1646680500000|2022-03-07 19:15:00|845.91|841.71|844.08|839.88|845.91|841.71|843.97|839.77|0
1646680800000|2022-03-07 19:20:00|846.52|842.32|846.52|842.32|846.52|842.32|846.52|842.32|0
1646694300000|2022-03-07 23:05:00|810.06|805.86|810.86|806.66|810.96|806.76|809.16|804.96|0
1646694600000|2022-03-07 23:10:00|810.96|806.76|812.45|808.25|812.76|808.56|809.96|805.76|0
1646694900000|2022-03-07 23:15:00|812.65|808.45|811.75|807.55|812.96|808.76|810.76|806.56|0
1646695200000|2022-03-07 23:20:00|811.65|807.45|813.15|808.95|814.95|810.75|811.65|807.45|0
1646695500000|2022-03-07 23:25:00|813.25|809.05|811.55|807.35|814.25|810.05|811.35|807.15|0
1646695800000|2022-03-07 23:30:00|811.25|807.05|808.25|804.05|811.65|807.45|807.65|803.45|0
1646696100000|2022-03-07 23:35:00|808.45|804.25|809.02|805.66|810.35|806.26|808.45|804.25|0
1646696400000|2022-03-07 23:40:00|808.93|805.57|810.42|807.06|810.52|807.16|808.62|805.26|0
1646696700000|2022-03-07 23:45:00|810.22|806.86|808.62|805.26|811.42|808.06|808.22|804.86|0
1646697000000|2022-03-07 23:50:00|809.12|805.76|811.12|807.76|811.32|807.96|808.72|805.36|0
1646697300000|2022-03-07 23:55:00|811.01|807.65|810.21|806.85|812.12|808.76|810.21|806.85|0
1646697600000|2022-03-08 00:00:00|810.71|807.35|811.11|807.75|813.21|809.85|809.91|806.55|0
1646697900000|2022-03-08 00:05:00|811.41|808.05|813.71|810.35|813.71|810.35|810.71|807.35|0
1646698200000|2022-03-08 00:10:00|813.31|809.95|812|808.64|813.4|810.04|810.6|807.24|0
1646698500000|2022-03-08 00:15:00|812.4|809.04|816.8|813.44|818.11|814.75|811.8|808.44|0
1646698800000|2022-03-08 00:20:00|816.6|813.24|817.91|814.55|818.4|815.04|815.1|811.74|0
1646699100000|2022-03-08 00:25:00|817.6|814.24|817.1|813.74|818.71|815.35|816.5|813.14|0
1646699400000|2022-03-08 00:30:00|816.9|813.54|813.69|810.33|817.6|814.24|813.29|809.93|0
1646699700000|2022-03-08 00:35:00|813.29|809.93|816.99|813.63|816.99|813.63|812.29|808.93|0
1646700000000|2022-03-08 00:40:00|817.1|813.74|814.09|810.73|817.1|813.74|813.09|809.73|0
1646700300000|2022-03-08 00:45:00|814.69|811.33|813.69|810.33|816.39|813.03|812.18|808.82|0
1646700600000|2022-03-08 00:50:00|813.49|810.13|814.78|811.42|815.18|811.82|812.29|808.93|0
1646700900000|2022-03-08 00:55:00|814.68|811.32|816.18|812.82|816.78|813.42|813.98|810.62|0
1646701200000|2022-03-08 01:00:00|815.88|812.52|817.68|814.32|821.5|818.14|815.88|812.52|0
1646701500000|2022-03-08 01:05:00|817.88|814.52|824.6|821.24|824.6|821.24|814.88|811.52|0
1646701800000|2022-03-08 01:10:00|824.3|820.94|827.72|824.36|829.94|826.58|824.3|820.94|0
1646702100000|2022-03-08 01:15:00|827.62|824.26|830.84|827.48|833.46|830.1|827.21|823.85|0
1646702400000|2022-03-08 01:20:00|831.04|827.68|830.74|827.38|831.04|827.68|827.81|824.45|0
1646702700000|2022-03-08 01:25:00|831.64|828.28|828.61|825.25|833.45|830.09|828.61|825.25|0
1646703000000|2022-03-08 01:30:00|828.82|825.46|833.76|830.4|833.96|830.6|828.52|825.16|0
1646703300000|2022-03-08 01:35:00|833.45|830.09|826.3|822.94|833.45|830.09|826.3|822.94|0
1646703600000|2022-03-08 01:40:00|826.5|823.14|832.64|829.28|832.84|829.48|826.5|823.14|0
1646703900000|2022-03-08 01:45:00|832.14|828.78|831.83|828.47|832.84|829.48|829.52|826.16|0
1646704200000|2022-03-08 01:50:00|832.03|828.67|829.51|826.15|833.04|829.68|829.11|825.75|0
1646704500000|2022-03-08 01:55:00|830.21|826.85|831.73|828.37|832.43|829.07|829.81|826.45|0
1646704800000|2022-03-08 02:00:00|831.82|828.46|829.04|825.68|832.53|829.17|827.23|823.87|0
1646705100000|2022-03-08 02:05:00|828.94|825.58|827.52|824.16|831.16|827.8|825.91|822.55|0
1646705400000|2022-03-08 02:10:00|827.72|824.36|828.23|824.87|829.64|826.28|827.42|824.06|0
1646705700000|2022-03-08 02:15:00|828.73|825.37|829.03|825.67|830.45|827.09|827.22|823.86|0
1646706000000|2022-03-08 02:20:00|829.13|825.77|828.02|824.66|829.13|825.77|827.11|823.75|0
1646706300000|2022-03-08 02:25:00|827.92|824.56|826.5|823.14|827.92|824.56|825.4|822.04|0
1646706600000|2022-03-08 02:30:00|826.3|822.94|828.32|824.96|828.72|825.36|826.3|822.94|0
1646706900000|2022-03-08 02:35:00|828.11|824.75|826.9|823.54|829.12|825.76|826.7|823.34|0
1646707200000|2022-03-08 02:40:00|826.6|823.24|826.7|823.34|828.01|824.65|824.59|821.23|0
1646707500000|2022-03-08 02:45:00|826.2|822.84|823.87|820.51|826.7|823.34|823.17|819.81|0
1646707800000|2022-03-08 02:50:00|823.58|820.22|821.36|818|823.67|820.31|820.56|817.2|0
1646708100000|2022-03-08 02:55:00|821.46|818.1|818.64|815.28|822.87|819.51|817.74|814.38|0
1646708400000|2022-03-08 03:00:00|818.34|814.98|819.95|816.59|819.95|816.59|816.33|812.97|0
1646708700000|2022-03-08 03:05:00|820.04|816.68|821.45|818.09|822.16|818.8|818.94|815.58|0
1646709000000|2022-03-08 03:10:00|821.76|818.4|816.62|813.26|822.25|818.89|815.82|812.46|0
1646709300000|2022-03-08 03:15:00|816.42|813.06|815.72|812.36|817.73|814.37|814.52|811.16|0
1646709600000|2022-03-08 03:20:00|815.42|812.06|817.62|814.26|817.73|814.37|814.92|811.56|0
1646709900000|2022-03-08 03:25:00|817.73|814.37|818.33|814.97|820.03|816.67|817.73|814.37|0
1646710200000|2022-03-08 03:30:00|818.42|815.06|819.63|816.27|821.44|818.08|818.22|814.86|0
1646710500000|2022-03-08 03:35:00|819.83|816.47|819.73|816.37|821.54|818.18|819.53|816.17|0
1646710800000|2022-03-08 03:40:00|820.13|816.77|815.91|812.55|820.23|816.87|815.91|812.55|0
1646711100000|2022-03-08 03:45:00|816.01|812.65|816|812.64|817.72|814.36|814.91|811.55|0
1646711400000|2022-03-08 03:50:00|815.91|812.55|816.51|813.15|817.71|814.35|815.71|812.35|0
1646711700000|2022-03-08 03:55:00|816.31|812.95|817.11|813.75|817.31|813.95|815.1|811.74|0
1646712000000|2022-03-08 04:00:00|817|813.64|817.1|813.74|817.31|813.95|815.6|812.24|0
1646712300000|2022-03-08 04:05:00|816.4|813.04|816.9|813.54|817.3|813.94|816.1|812.74|0
1646712600000|2022-03-08 04:10:00|816.8|813.44|815.29|811.93|816.8|813.44|814.29|810.93|0
1646712900000|2022-03-08 04:15:00|815.19|811.83|815.29|811.93|816.09|812.73|813.38|810.02|0
1646713200000|2022-03-08 04:20:00|814.58|811.22|812.28|808.92|815.49|812.13|810.97|807.61|0
1646713500000|2022-03-08 04:25:00|812.38|809.02|813.08|809.72|813.48|810.12|811.77|808.41|0
1646713800000|2022-03-08 04:30:00|812.88|809.52|812.48|809.12|813.68|810.32|811.97|808.61|0
1646714100000|2022-03-08 04:35:00|812.37|809.01|811.87|808.51|813.48|810.12|810.07|806.71|0
1646714400000|2022-03-08 04:40:00|811.67|808.31|811.87|808.51|813.47|810.11|810.47|807.11|0
1646714700000|2022-03-08 04:45:00|811.16|807.8|810.66|807.3|811.67|808.31|809.76|806.4|0
1646715000000|2022-03-08 04:50:00|810.96|807.6|811.56|808.2|812.07|808.71|810.76|807.4|0
1646715300000|2022-03-08 04:55:00|811.36|808|811.66|808.3|813.06|809.7|810.46|807.1|0
1646715600000|2022-03-08 05:00:00|811.36|808|811.26|807.9|811.46|808.1|809.26|805.9|0
1646715900000|2022-03-08 05:05:00|811.46|808.1|808.35|804.99|813.86|810.5|807.65|804.29|0
1646716200000|2022-03-08 05:10:00|808.15|804.79|809.45|806.09|809.65|806.29|806.85|803.49|0
1646716500000|2022-03-08 05:15:00|809.35|805.99|809.34|805.98|810.05|806.69|808.45|805.09|0
1646716800000|2022-03-08 05:20:00|809.45|806.09|807.44|804.08|809.54|806.18|806.74|803.38|0
1646717100000|2022-03-08 05:25:00|807.24|803.88|799.15|795.79|808.24|804.88|799.15|795.79|0
1646717400000|2022-03-08 05:30:00|799.35|795.99|801.85|798.49|803.34|799.98|799.35|795.99|0
1646717700000|2022-03-08 05:35:00|801.65|798.29|799.55|796.19|802.74|799.38|798.06|794.7|0
1646718000000|2022-03-08 05:40:00|799.45|796.09|796.46|793.1|800.45|797.09|795.67|792.31|0
1646718300000|2022-03-08 05:45:00|796.66|793.3|796.72|793.36|797.91|794.55|794.96|791.6|0
1646718600000|2022-03-08 05:50:00|796.62|793.26|797.11|793.75|797.51|794.15|795.53|792.17|0
1646718900000|2022-03-08 05:55:00|797.01|793.65|796.01|792.65|798.11|794.75|796.01|792.65|0
1646719200000|2022-03-08 06:00:00|796.61|793.25|801.49|798.13|801.49|798.13|796.51|793.15|0
1646719500000|2022-03-08 06:05:00|801.38|798.02|798.99|795.63|802.38|799.02|798.7|795.34|0
1646719800000|2022-03-08 06:10:00|798.9|795.54|794.42|791.06|798.9|795.54|792.33|788.97|0
1646720100000|2022-03-08 06:15:00|794.32|790.96|789.25|785.89|794.92|791.56|789.16|785.8|0
1646720400000|2022-03-08 06:20:00|789.36|786|774.35|770.15|790.74|787.38|774.35|770.15|0
1646720700000|2022-03-08 06:25:00|784.11|779.91|779.66|775.46|785.19|780.99|778.68|774.48|0
1646721000000|2022-03-08 06:30:00|780.65|776.45|778.48|774.28|782.33|778.13|777.49|773.29|0
1646721300000|2022-03-08 06:35:00|778.28|774.08|780.15|775.95|780.94|776.74|777.1|772.9|0
1646721600000|2022-03-08 06:40:00|780.05|775.85|784|779.8|784|779.8|778.18|773.98|0
1646721900000|2022-03-08 06:45:00|783.8|779.6|783.99|779.79|784.39|780.19|780.84|776.64|0
1646722200000|2022-03-08 06:50:00|784.1|779.9|787.15|782.95|787.75|783.55|783.6|779.4|0
1646722500000|2022-03-08 06:55:00|787.06|782.86|787.35|783.15|790.52|786.32|786.95|782.75|0
1646722800000|2022-03-08 07:00:00|787.25|783.05|783.39|779.19|787.55|783.35|782.6|778.4|0
1646723100000|2022-03-08 07:05:00|783.59|779.39|782.7|778.5|785.87|781.67|781.42|777.22|0
1646723400000|2022-03-08 07:10:00|782.4|778.2|778.65|774.45|782.6|778.4|777.27|773.07|0
1646723700000|2022-03-08 07:15:00|778.06|773.86|789.42|785.22|789.62|785.42|777.08|772.88|0
1646724000000|2022-03-08 07:20:00|789.62|785.42|790.12|785.92|791.3|787.1|786.22|782.02|0
1646724300000|2022-03-08 07:25:00|789.93|785.73|797.15|792.95|797.95|793.75|788.54|784.34|0
1646724600000|2022-03-08 07:30:00|797.35|793.15|794.57|790.37|798.14|793.94|794.18|789.98|0
1646724900000|2022-03-08 07:35:00|795.06|790.86|794.97|790.77|796.95|792.75|793.87|789.67|0
1646725200000|2022-03-08 07:40:00|795.16|790.96|800.32|796.12|801.71|797.51|794.07|789.87|0
1646725500000|2022-03-08 07:45:00|801.51|797.31|798.13|793.93|801.71|797.51|797.24|793.04|0
1646725800000|2022-03-08 07:50:00|798.03|793.83|792.98|788.78|798.23|794.03|790.41|786.21|0
1646726100000|2022-03-08 07:55:00|792.88|788.68|790.21|786.01|792.88|788.68|787.54|783.34|0
1646726400000|2022-03-08 08:00:00|790.7|786.5|800.9|796.7|801.4|797.2|789.02|784.82|0
1646726700000|2022-03-08 08:05:00|798.71|795.11|803.68|800.08|804.38|800.78|798.71|795.11|0
1646727000000|2022-03-08 08:10:00|803.28|799.68|819.24|815.64|819.84|816.24|802.88|799.28|0
1646727300000|2022-03-08 08:15:00|819.44|815.84|818.26|814.66|820.38|816.78|809.64|806.04|0
1646727600000|2022-03-08 08:20:00|818.56|814.96|826.4|822.8|827.82|824.22|818.06|814.46|0
1646727900000|2022-03-08 08:25:00|827.11|823.51|834.17|830.57|834.68|831.08|823.58|819.98|0
1646728200000|2022-03-08 08:30:00|833.87|830.27|828.21|824.61|834.67|831.07|828.11|824.51|0
1646728500000|2022-03-08 08:35:00|827.7|824.1|830.56|826.96|832.59|828.99|827.41|823.81|0
1646728800000|2022-03-08 08:40:00|830.16|826.56|822.49|818.89|834.61|831.01|822.18|818.58|0
1646729100000|2022-03-08 08:45:00|822.89|819.29|825.91|822.31|830.36|826.76|820.47|816.87|0
1646729400000|2022-03-08 08:50:00|825.61|822.01|821.57|817.97|826.72|823.12|817.35|813.75|0
1646729700000|2022-03-08 08:55:00|821.17|817.57|825|821.4|825.8|822.2|819.56|815.96|0
1646730000000|2022-03-08 09:00:00|824.19|820.59|831.56|827.96|833.68|830.08|823.89|820.29|0
1646730300000|2022-03-08 09:05:00|831.96|828.36|827.01|823.41|833.38|829.78|824.79|821.19|0
1646730600000|2022-03-08 09:10:00|827.11|823.51|830.44|826.84|832.57|828.97|827.11|823.51|0
1646730900000|2022-03-08 09:15:00|830.14|826.54|831.94|828.34|834.39|830.79|830.14|826.54|0
1646731200000|2022-03-08 09:20:00|831.73|828.13|828.09|824.49|832.54|828.94|825.76|822.16|0
1646731500000|2022-03-08 09:25:00|828.79|825.19|825.87|822.27|829.1|825.5|825.36|821.76|0
1646731800000|2022-03-08 09:30:00|826.07|822.47|830.2|826.6|831.52|827.92|823.34|819.74|0
1646732100000|2022-03-08 09:35:00|829.6|826|828.99|825.39|829.9|826.3|825.86|822.26|0
1646732400000|2022-03-08 09:40:00|827.88|824.28|827.68|824.08|829.09|825.49|825.35|821.75|0
1646732700000|2022-03-08 09:45:00|826.96|823.36|824.64|821.04|826.96|823.36|821.72|818.12|0
1646733000000|2022-03-08 09:50:00|824.24|820.64|829.18|825.58|829.49|825.89|823.43|819.83|0
1646733300000|2022-03-08 09:55:00|829.59|825.99|828.27|824.67|830.7|827.1|826.05|822.45|0
1646733600000|2022-03-08 10:00:00|828.78|825.18|825.65|822.05|829.58|825.98|824.94|821.34|0
1646733900000|2022-03-08 10:05:00|825.34|821.74|821.41|817.81|826.55|822.95|821.41|817.81|0
1646734200000|2022-03-08 10:10:00|821.61|818.01|825.04|821.44|825.64|822.04|821.2|817.6|0
1646734500000|2022-03-08 10:15:00|824.63|821.03|813.45|809.85|824.83|821.23|813.15|809.55|0
1646734800000|2022-03-08 10:20:00|814.05|810.45|816.66|813.06|817.17|813.57|813.25|809.65|0
1646735100000|2022-03-08 10:25:00|816.86|813.26|826.84|823.24|827.25|823.65|816.57|812.97|0
1646735400000|2022-03-08 10:30:00|826.54|822.94|823.41|819.81|826.64|823.04|822|818.4|0
1646735700000|2022-03-08 10:35:00|823.61|820.01|822.29|818.69|826.64|823.04|822.29|818.69|0
1646736000000|2022-03-08 10:40:00|822.4|818.8|825.52|821.92|826.93|823.33|818.26|814.66|0
1646736300000|2022-03-08 10:45:00|825.02|821.42|828.65|825.05|829.56|825.96|823.1|819.5|0
1646736600000|2022-03-08 10:50:00|828.14|824.54|829.06|825.46|832.5|828.9|827.54|823.94|0
1646736900000|2022-03-08 10:55:00|829.26|825.66|828.95|825.35|832.39|828.79|828.45|824.85|0
1646737200000|2022-03-08 11:00:00|829.15|825.55|829.86|826.26|830.06|826.46|826.63|823.03|0
1646737500000|2022-03-08 11:05:00|830.26|826.66|827.12|823.52|830.36|826.76|824.5|820.9|0
1646737800000|2022-03-08 11:10:00|827.03|823.43|828.64|825.04|830.36|826.76|826.31|822.71|0
1646738100000|2022-03-08 11:15:00|828.94|825.34|823.08|819.48|829.05|825.45|822.78|819.18|0
1646738400000|2022-03-08 11:20:00|823.28|819.68|828.03|824.43|828.64|825.04|823.28|819.68|0
1646738700000|2022-03-08 11:25:00|828.33|824.73|830.15|826.55|831.47|827.87|827.72|824.12|0
1646739000000|2022-03-08 11:30:00|830.25|826.65|830.35|826.75|831.06|827.46|827.42|823.82|0
1646739300000|2022-03-08 11:35:00|829.74|826.14|829.64|826.04|830.14|826.54|828.12|824.52|0
1646739600000|2022-03-08 11:40:00|829.94|826.34|828.93|825.33|829.94|826.34|825.6|822|0
1646739900000|2022-03-08 11:45:00|828.72|825.12|831.66|828.06|832.47|828.87|825.89|822.29|0
1646740200000|2022-03-08 11:50:00|831.15|827.55|830.24|826.64|832.56|828.96|828.82|825.22|0
1646740500000|2022-03-08 11:55:00|830.44|826.84|833.68|830.08|833.68|830.08|830.13|826.53|0
1646740800000|2022-03-08 12:00:00|833.37|829.77|837.32|833.72|837.32|833.72|832.15|828.55|0
1646741100000|2022-03-08 12:05:00|837.12|833.52|837.82|834.22|837.82|834.22|836.11|832.51|0
1646741400000|2022-03-08 12:10:00|837.93|834.33|844.12|840.52|844.63|841.03|837.93|834.33|0
1646741700000|2022-03-08 12:15:00|844.02|840.42|838.88|835.28|846.36|842.76|838.68|835.08|0
1646742000000|2022-03-08 12:20:00|838.57|834.97|837.25|833.65|838.68|835.08|836.64|833.04|0
1646742300000|2022-03-08 12:25:00|837.45|833.85|833.18|829.58|840.81|837.21|832.58|828.98|0
1646742600000|2022-03-08 12:30:00|833.08|829.48|834.4|830.8|834.81|831.21|829.22|825.62|0
1646742900000|2022-03-08 12:35:00|834.29|830.69|830.95|827.35|834.29|830.69|829.93|826.33|0
1646743200000|2022-03-08 12:40:00|830.74|827.14|822.54|818.94|832.16|828.56|822.54|818.94|0
1646743500000|2022-03-08 12:45:00|822.74|819.14|820.91|817.31|823.14|819.54|816.5|812.9|0
1646743800000|2022-03-08 12:50:00|820|816.4|816.27|812.67|820|816.4|816.27|812.67|0
1646744100000|2022-03-08 12:55:00|816.36|812.76|819.49|815.89|820.3|816.7|816.16|812.56|0
1646744400000|2022-03-08 13:00:00|819.39|815.79|820.3|816.7|820.6|817|814.25|810.65|0
1646744700000|2022-03-08 13:05:00|820.7|817.1|820.7|817.1|822.52|818.92|818.37|814.77|0
1646745000000|2022-03-08 13:10:00|821.2|817.6|805.89|802.29|821.31|817.71|804.79|801.19|0
1646745300000|2022-03-08 13:15:00|807|803.4|808.5|804.9|810.61|807.01|805.59|801.99|0
1646745600000|2022-03-08 13:20:00|809|805.4|806.49|802.89|809.81|806.21|805.28|801.68|0
1646745900000|2022-03-08 13:25:00|807.09|803.49|812.9|809.3|813.41|809.81|804.93|801.33|0
1646746200000|2022-03-08 13:30:00|813.01|809.41|811|807.4|813.41|809.81|809.39|805.79|0
1646746500000|2022-03-08 13:35:00|811.2|807.6|818.13|814.53|818.73|815.13|810.29|806.69|0
1646746800000|2022-03-08 13:40:00|818.03|814.43|816.45|812.85|822.06|818.46|816.45|812.85|0
1646747100000|2022-03-08 13:45:00|816.75|813.15|819.17|815.57|821.09|817.49|815.65|812.05|0
1646747400000|2022-03-08 13:50:00|818.96|815.36|821.49|817.89|824.32|820.72|816.25|812.65|0
1646747700000|2022-03-08 13:55:00|821.08|817.48|818.06|814.46|822.7|819.1|816.94|813.34|0
1646748000000|2022-03-08 14:00:00|817.65|814.05|817.85|814.25|820.17|816.57|815.03|811.43|0
1646748300000|2022-03-08 14:05:00|818.26|814.66|812.62|809.02|820.47|816.87|812.62|809.02|0
1646748600000|2022-03-08 14:10:00|812.82|809.22|813.11|809.51|816.64|813.04|812.21|808.61|0
1646748900000|2022-03-08 14:15:00|812.81|809.21|816.84|813.24|819.15|815.55|812.81|809.21|0
1646749200000|2022-03-08 14:20:00|816.43|812.83|823.39|819.79|823.39|819.79|816.43|812.83|0
1646749500000|2022-03-08 14:25:00|822.48|818.88|817.13|813.53|822.68|819.08|816.03|812.43|0
1646749800000|2022-03-08 14:30:00|816.32|812.72|811.6|808|822.48|818.88|810.29|806.69|0
1646750100000|2022-03-08 14:35:00|811.4|807.8|806.17|802.57|828.14|824.54|806.17|802.57|0
1646750400000|2022-03-08 14:40:00|805.57|801.97|823.48|819.88|827.32|823.72|801.77|798.17|0
1646750700000|2022-03-08 14:45:00|823.38|819.78|817.02|813.42|828.13|824.53|816.52|812.92|0
1646751000000|2022-03-08 14:50:00|817.63|814.03|808.91|805.31|821.86|818.26|807.21|803.61|0
1646751300000|2022-03-08 14:55:00|809.42|805.82|809.61|806.01|811.22|807.62|805.3|801.7|0
1646751600000|2022-03-08 15:00:00|807.1|803.5|795.72|792.12|807.61|804.01|794.53|790.93|0
1646751900000|2022-03-08 15:05:00|795.92|792.32|789.22|785.62|796.61|793.01|788.82|785.22|0
1646752200000|2022-03-08 15:10:00|789.02|785.42|794.78|791.18|796.17|792.57|788.22|784.62|0
1646752500000|2022-03-08 15:15:00|795.17|791.57|812.95|809.35|812.95|809.35|795.17|791.57|0
1646752800000|2022-03-08 15:20:00|814.15|810.55|800.75|797.15|815.15|811.55|800.75|797.15|0
1646753100000|2022-03-08 15:25:00|800.64|797.04|792.78|789.18|800.64|797.04|792.78|789.18|0
1646753400000|2022-03-08 15:30:00|792.28|788.68|787.12|783.52|799.84|796.24|785.24|781.64|0
1646753700000|2022-03-08 15:35:00|786.43|782.83|789|785.4|792.87|789.27|786.03|782.43|0
1646754000000|2022-03-08 15:40:00|790.59|786.99|796.55|792.95|798.15|794.55|788.8|785.2|0
1646754300000|2022-03-08 15:45:00|797.55|793.95|802.51|798.91|802.51|798.91|793.37|789.77|0
1646754600000|2022-03-08 15:50:00|800.92|797.32|812.21|808.61|812.51|808.91|794.54|790.94|0
1646754900000|2022-03-08 15:55:00|811.11|807.51|816.21|812.61|817.12|813.52|807|803.4|0
1646755200000|2022-03-08 16:00:00|815.72|812.12|815.79|812.19|818.21|814.61|809.57|805.97|0
1646755500000|2022-03-08 16:05:00|817|813.4|803.36|799.76|817|813.4|800.96|797.36|0
1646755800000|2022-03-08 16:10:00|804.56|800.96|805.75|802.15|808.36|804.76|800.95|797.35|0
1646756100000|2022-03-08 16:15:00|806.76|803.16|805.35|801.75|808.36|804.76|799.15|795.55|0
1646756400000|2022-03-08 16:20:00|806.15|802.55|795.96|792.36|806.75|803.15|795.96|792.36|0
1646756700000|2022-03-08 16:25:00|795.56|791.96|793.03|789.43|798.75|795.15|790.94|787.34|0
1646757000000|2022-03-08 16:30:00|793.83|790.23|788.25|784.65|793.83|790.23|781.31|777.71|0
1646757300000|2022-03-08 16:35:00|787.75|784.15|786.86|783.26|791.04|787.44|785.47|781.87|0
1646757600000|2022-03-08 16:40:00|787.65|784.05|787.25|783.65|792.63|789.03|783.28|779.68|0
1646757900000|2022-03-08 16:45:00|787.15|783.55|800.3|796.7|803.2|799.6|787.15|783.55|0
1646758200000|2022-03-08 16:50:00|800.6|797|805.29|801.69|806.2|802.6|798.9|795.3|0
1646758500000|2022-03-08 16:55:00|805.2|801.6|802.09|798.49|809.21|805.61|800.8|797.2|0
1646758800000|2022-03-08 17:00:00|802.59|798.99|815.8|812.2|819.45|815.85|801.59|797.99|0
1646759100000|2022-03-08 17:05:00|816.2|812.6|823.86|820.26|827.19|823.59|816.2|812.6|0
1646759400000|2022-03-08 17:10:00|823.96|820.36|841.49|837.89|841.49|837.89|823.96|820.36|0
1646759700000|2022-03-08 17:15:00|842.92|839.32|858.65|855.05|858.65|855.05|839.35|835.75|0
1646760000000|2022-03-08 17:20:00|859.06|855.46|840.38|836.78|859.06|855.46|839.47|835.87|0
1646760300000|2022-03-08 17:25:00|840.28|836.68|849.04|845.44|851.49|847.89|833.98|830.38|0
1646760600000|2022-03-08 17:30:00|850.06|846.46|855.79|852.19|856.2|852.6|842.72|839.12|0
1646760900000|2022-03-08 17:35:00|855.17|851.57|857.22|853.62|858.45|854.85|849.45|845.85|0
1646761200000|2022-03-08 17:40:00|858.24|854.64|858.65|855.05|860.91|857.31|850.47|846.87|0
1646761500000|2022-03-08 17:45:00|859.06|855.46|858.24|854.64|861.73|858.13|853.94|850.34|0
1646761800000|2022-03-08 17:50:00|858.65|855.05|863.16|859.56|863.37|859.77|849.44|845.84|0
1646762100000|2022-03-08 17:55:00|863.05|859.45|860.49|856.89|863.05|859.45|857.42|853.82|0
1646762400000|2022-03-08 18:00:00|861.31|857.71|871.79|868.19|871.79|868.19|861.31|857.71|0
1646762700000|2022-03-08 18:05:00|871.59|867.99|877.76|874.16|877.76|874.16|869.21|865.61|0
1646763000000|2022-03-08 18:10:00|877.87|874.27|868.23|864.63|877.87|874.27|866.99|863.39|0
1646763300000|2022-03-08 18:15:00|867.92|864.32|869.16|865.56|871.43|867.83|865.45|861.85|0
1646763600000|2022-03-08 18:20:00|868.75|865.15|857.01|853.41|868.75|865.15|856.6|853|0
1646763900000|2022-03-08 18:25:00|856.5|852.9|846.04|842.44|857.01|853.41|845.13|841.53|0
1646764200000|2022-03-08 18:30:00|846.97|843.37|836.76|833.16|846.97|843.37|832.69|829.09|0
1646764500000|2022-03-08 18:35:00|836.96|833.36|833.39|829.79|839.1|835.5|831.06|827.46|0
1646764800000|2022-03-08 18:40:00|833.7|830.1|833.63|830.03|834.24|830.64|826.33|822.73|0
1646765100000|2022-03-08 18:45:00|833.93|830.33|826.53|822.93|835.05|831.45|824.3|820.7|0
1646765400000|2022-03-08 18:50:00|825.92|822.32|820.86|817.26|827.14|823.54|818.54|814.94|0
1646765700000|2022-03-08 18:55:00|820.05|816.45|815.47|811.87|820.66|817.06|813.39|809.79|0
1646766000000|2022-03-08 19:00:00|815.27|811.67|808.83|805.23|816.27|812.67|801.82|798.22|0
1646766300000|2022-03-08 19:05:00|807.23|803.63|815.46|811.86|819.29|815.69|806.63|803.03|0
1646766600000|2022-03-08 19:10:00|815.67|812.07|811.64|808.04|815.96|812.36|805.22|801.62|0
1646766900000|2022-03-08 19:15:00|812.65|809.05|812.24|808.64|816.87|813.27|807.63|804.03|0
1646767200000|2022-03-08 19:20:00|812.74|809.14|816.96|813.36|819.08|815.48|804.21|800.61|0
1646767500000|2022-03-08 19:25:00|816.46|812.86|825.94|822.34|827.15|823.55|814.25|810.65|0
1646767800000|2022-03-08 19:30:00|826.04|822.44|817.67|814.07|828.97|825.37|816.46|812.86|0
1646768100000|2022-03-08 19:35:00|818.97|815.37|826.5|822.9|829.14|825.54|818.67|815.07|0
1646768400000|2022-03-08 19:40:00|827.52|823.92|828.32|824.72|828.73|825.13|820.33|816.73|0
1646768700000|2022-03-08 19:45:00|831.37|827.77|838.88|835.28|838.89|835.29|830.35|826.75|0
1646769000000|2022-03-08 19:50:00|838.58|834.98|829.74|826.14|839.49|835.89|829.33|825.73|0
1646769300000|2022-03-08 19:55:00|830.35|826.75|830.44|826.84|835.42|831.82|824.47|820.87|0
1646769600000|2022-03-08 20:00:00|829.33|825.73|844.58|840.98|845.6|842|827.91|824.31|0
1646769900000|2022-03-08 20:05:00|842.75|839.15|839.69|836.09|843.77|840.17|837.35|833.75|0
1646770200000|2022-03-08 20:10:00|840.3|836.7|834.7|831.1|841.52|837.92|827.7|824.1|0
1646770500000|2022-03-08 20:15:00|834.4|830.8|830.43|826.83|836.32|832.72|828.51|824.91|0
1646770800000|2022-03-08 20:20:00|830.13|826.53|826.68|823.08|830.84|827.24|822.23|818.63|0
1646771100000|2022-03-08 20:25:00|827.29|823.69|809.22|805.62|827.29|823.69|809.22|805.62|0
1646771400000|2022-03-08 20:30:00|810.13|806.53|799.69|796.09|810.73|807.13|797.18|793.58|0
1646771700000|2022-03-08 20:35:00|799.49|795.89|808.11|804.51|808.11|804.51|797.08|793.48|0
1646772000000|2022-03-08 20:40:00|809.72|806.12|799.28|795.68|812.13|808.53|799.28|795.68|0
1646772300000|2022-03-08 20:45:00|797.88|794.28|795.88|792.28|804.09|800.49|794.08|790.48|0
1646772600000|2022-03-08 20:50:00|796.68|793.08|798.81|795.21|810.61|807.01|795.88|792.28|0
1646772900000|2022-03-08 20:55:00|798.2|794.6|790.61|787.01|798.81|795.21|787.22|783.62|0
1646773200000|2022-03-08 21:00:00|789.37|786.25|781.89|778.77|790.37|787.25|779.41|776.29|0
1646773500000|2022-03-08 21:05:00|781.8|778.68|779.61|776.49|782.59|779.47|778.22|775.1|0
1646773800000|2022-03-08 21:10:00|779.81|776.69|781.59|778.47|784.47|781.35|779.81|776.69|0
1646774100000|2022-03-08 21:15:00|781.35|777.71|777.68|774.04|781.35|777.71|777.48|773.84|0
1646774400000|2022-03-08 21:20:00|777.38|773.74|776.78|773.14|777.88|774.24|776.09|772.45|0
1646774700000|2022-03-08 21:25:00|776.88|773.24|777.77|774.13|777.77|774.13|775.49|771.85|0
1646775000000|2022-03-08 21:30:00|777.87|774.23|775.89|772.25|778.07|774.43|775.49|771.85|0
1646775300000|2022-03-08 21:35:00|775.69|772.05|775.09|771.45|776.88|773.24|775.09|771.45|0
1646775600000|2022-03-08 21:40:00|775.29|771.65|774.3|770.66|775.69|772.05|773.7|770.06|0
1646775900000|2022-03-08 21:45:00|774.49|770.85|777.36|773.72|777.36|773.72|773.8|770.16|0
1646776200000|2022-03-08 21:50:00|776.87|773.23|777.46|773.82|779.65|776.01|776.77|773.13|0
1646776500000|2022-03-08 21:55:00|777.56|773.92|776.76|773.12|778.45|774.81|775.68|772.04|0
1646776800000|2022-03-08 22:00:00|777.16|773.52|777.04|773.4|777.16|773.52|776.44|772.8|0
1646777100000|2022-03-08 22:05:00|776.87|773.23|775.69|772.05|776.93|773.29|775.69|772.05|0
1646777400000|2022-03-08 22:10:00|775.71|772.07|776.63|772.99|777.41|773.77|775.71|772.07|0
1646777700000|2022-03-08 22:15:00|776.71|773.07|776.8|773.16|776.89|773.25|776.23|772.59|0
1646778000000|2022-03-08 22:20:00|776.92|773.28|776.23|772.59|777.41|773.77|776.23|772.59|0
1646778300000|2022-03-08 22:25:00|776.02|772.38|775.82|772.18|776.89|773.25|775.73|772.09|0
1646778600000|2022-03-08 22:30:00|775.94|772.3|775.7|772.06|775.96|772.32|775.52|771.88|0
1646778900000|2022-03-08 22:35:00|775.27|771.63|775.23|771.59|775.27|771.63|775.12|771.48|0
1646779200000|2022-03-08 22:40:00|775.15|771.51|775.14|771.5|775.15|771.51|774.97|771.33|0
1646779500000|2022-03-08 22:45:00|775.11|771.47|775.95|772.31|776.01|772.37|775.11|771.47|0
1646779800000|2022-03-08 22:50:00|775.35|771.71|775.65|772.01|775.84|772.2|775.28|771.64|0
1646780100000|2022-03-08 22:55:00|775.62|771.98|776.3|772.66|776.32|772.68|775.56|771.92|0
1646780400000|2022-03-08 23:00:00|777.13|773.49|782.09|778.45|782.69|779.05|777.13|773.49|0
1646780700000|2022-03-08 23:05:00|782.19|778.55|781.4|777.76|782.59|778.95|780.9|777.26|0
1646781000000|2022-03-08 23:10:00|781.2|777.56|782.98|779.34|783.28|779.64|779.61|775.97|0
1646781300000|2022-03-08 23:15:00|782.79|779.15|781.69|778.05|782.79|779.15|780.49|776.85|0
1646781600000|2022-03-08 23:20:00|781.39|777.75|781.79|778.15|782.58|778.94|780.1|776.46|0
1646781900000|2022-03-08 23:25:00|781.68|778.04|783.97|780.33|784.17|780.53|781.28|777.64|0
1646782200000|2022-03-08 23:30:00|785.17|781.53|787.75|784.11|788.75|785.11|785.17|781.53|0
1646782500000|2022-03-08 23:35:00|787.95|784.31|787.85|784.21|788.75|785.11|787.45|783.81|0
1646782800000|2022-03-08 23:40:00|787.95|784.31|788.44|784.8|788.95|785.31|787.15|783.51|0
1646783100000|2022-03-08 23:45:00|788.55|784.91|787.75|784.11|790.54|786.9|787.35|783.71|0
1646783400000|2022-03-08 23:50:00|787.64|784|789.34|785.7|790.34|786.7|786.15|782.51|0
1646783700000|2022-03-08 23:55:00|789.54|785.9|790.13|786.49|791.33|787.69|787.64|784|0
1646784000000|2022-03-09 00:00:00|790.53|786.89|792.22|788.58|793.02|789.38|790.23|786.59|0
1646784300000|2022-03-09 00:05:00|792.13|788.49|792.52|788.88|793.53|789.89|791.53|787.89|0
1646784600000|2022-03-09 00:10:00|792.32|788.68|791.32|787.68|792.62|788.98|790.93|787.29|0
1646784900000|2022-03-09 00:15:00|791.22|787.58|791.12|787.48|795.12|791.48|790.92|787.28|0
1646785200000|2022-03-09 00:20:00|791.32|787.68|793.52|789.88|794.52|790.88|790.92|787.28|0
1646785500000|2022-03-09 00:25:00|793.32|789.68|795.11|791.47|796.31|792.67|793.32|789.68|0
1646785800000|2022-03-09 00:30:00|795.21|791.57|791.11|787.47|795.21|791.57|790.61|786.97|0
1646786100000|2022-03-09 00:35:00|791.01|787.37|791.81|788.17|793.41|789.77|790.91|787.27|0
1646786400000|2022-03-09 00:40:00|791.91|788.27|793.91|790.27|793.91|790.27|791.51|787.87|0
1646786700000|2022-03-09 00:45:00|794|790.36|794.8|791.16|794.8|791.16|792.6|788.96|0
1646787000000|2022-03-09 00:50:00|794.7|791.06|795.3|791.66|796.1|792.46|793.9|790.26|0
1646787300000|2022-03-09 00:55:00|795.7|792.06|796.5|792.86|796.9|793.26|794.7|791.06|0
1646787600000|2022-03-09 01:00:00|797.7|794.06|794.99|791.35|799.7|796.06|794.9|791.26|0
1646787900000|2022-03-09 01:05:00|795.09|791.45|797.89|794.25|799.3|795.66|794.1|790.46|0
1646788200000|2022-03-09 01:10:00|797.99|794.35|797.09|793.45|799.9|796.26|797.09|793.45|0
1646788500000|2022-03-09 01:15:00|796.69|793.05|794.58|790.94|796.79|793.15|793.89|790.25|0
1646788800000|2022-03-09 01:20:00|794.69|791.05|792.18|788.54|795.49|791.85|791.49|787.85|0
1646789100000|2022-03-09 01:25:00|791.98|788.34|793.58|789.94|793.78|790.14|791.38|787.74|0
1646789400000|2022-03-09 01:30:00|793.28|789.64|805.7|802.06|807.81|804.17|792.78|789.14|0
1646789700000|2022-03-09 01:35:00|805.5|801.86|805.67|802.03|807.91|804.27|804.7|801.06|0
1646790000000|2022-03-09 01:40:00|805.76|802.12|807.17|803.53|808.48|804.84|803.46|799.82|0
1646790300000|2022-03-09 01:45:00|806.87|803.23|807.17|803.53|808.88|805.24|806.67|803.03|0
1646790600000|2022-03-09 01:50:00|807.07|803.43|801.64|798|808.08|804.44|800.33|796.69|0
1646790900000|2022-03-09 01:55:00|801.44|797.8|801.04|797.4|803.45|799.81|800.73|797.09|0
1646791200000|2022-03-09 02:00:00|800.84|797.2|802.24|798.6|806.36|802.72|800.84|797.2|0
1646791500000|2022-03-09 02:05:00|802.13|798.49|802.84|799.2|803.44|799.8|801.23|797.59|0
1646791800000|2022-03-09 02:10:00|803.04|799.4|803.94|800.3|804.54|800.9|802.84|799.2|0
1646792100000|2022-03-09 02:15:00|803.84|800.2|802.83|799.19|803.84|800.2|800.83|797.19|0
1646792400000|2022-03-09 02:20:00|802.93|799.29|801.43|797.79|804.44|800.8|801.22|797.58|0
1646792700000|2022-03-09 02:25:00|801.52|797.88|804.84|801.2|804.84|801.2|801.22|797.58|0
1646793000000|2022-03-09 02:30:00|804.64|801|801.82|798.18|804.64|801|800.31|796.67|0
1646793300000|2022-03-09 02:35:00|802.32|798.68|796.2|792.56|803.03|799.39|796.2|792.56|0
1646793600000|2022-03-09 02:40:00|796.3|792.66|796|792.36|798.5|794.86|795.2|791.56|0
1646793900000|2022-03-09 02:45:00|795.8|792.16|795.29|791.65|797.8|794.16|795.2|791.56|0
1646794200000|2022-03-09 02:50:00|795.2|791.56|791.79|788.15|795.49|791.85|790.8|787.16|0
1646794500000|2022-03-09 02:55:00|791.99|788.35|794.09|790.45|794.59|790.95|791.69|788.05|0
1646794800000|2022-03-09 03:00:00|794.19|790.55|792.09|788.45|794.99|791.35|791.79|788.15|0
1646795100000|2022-03-09 03:05:00|792.19|788.55|791.79|788.15|792.79|789.15|790.99|787.35|0
1646795400000|2022-03-09 03:10:00|791.59|787.95|790.48|786.84|792.68|789.04|789.99|786.35|0
1646795700000|2022-03-09 03:15:00|790.39|786.75|787.39|783.75|790.88|787.24|785.69|782.05|0
1646796000000|2022-03-09 03:20:00|787.48|783.84|791.87|788.23|792.58|788.94|787.39|783.75|0
1646796300000|2022-03-09 03:25:00|790.98|787.34|790.47|786.83|792.38|788.74|790.47|786.83|0
1646796600000|2022-03-09 03:30:00|790.38|786.74|793.47|789.83|793.98|790.34|790.38|786.74|0
1646796900000|2022-03-09 03:35:00|793.57|789.93|793.47|789.83|794.87|791.23|792.57|788.93|0
1646797200000|2022-03-09 03:40:00|793.37|789.73|793.37|789.73|793.67|790.03|792.07|788.43|0
1646797500000|2022-03-09 03:45:00|793.77|790.13|793.57|789.93|794.67|791.03|793.17|789.53|0
1646797800000|2022-03-09 03:50:00|793.37|789.73|793.46|789.82|793.77|790.13|792.96|789.32|0
1646798100000|2022-03-09 03:55:00|793.36|789.72|788.96|785.32|793.36|789.72|787.57|783.93|0
1646798400000|2022-03-09 04:00:00|789.26|785.62|796.76|793.12|797.77|794.13|788.96|785.32|0
1646798700000|2022-03-09 04:05:00|797.06|793.42|797.96|794.32|799.37|795.73|796.76|793.12|0
1646799000000|2022-03-09 04:10:00|798.16|794.52|800.17|796.53|800.17|796.53|795.85|792.21|0
1646799300000|2022-03-09 04:15:00|800.26|796.62|800.66|797.02|800.66|797.02|798.86|795.22|0
1646799600000|2022-03-09 04:20:00|801.06|797.42|801.66|798.02|802.87|799.23|800.56|796.92|0
1646799900000|2022-03-09 04:25:00|801.77|798.13|809.23|805.59|809.33|805.69|800.16|796.52|0
1646800200000|2022-03-09 04:30:00|809.33|805.69|808.23|804.59|810.24|806.6|807.62|803.98|0
1646800500000|2022-03-09 04:35:00|808.52|804.88|810.64|807|810.84|807.2|807.82|804.18|0
1646800800000|2022-03-09 04:40:00|810.84|807.2|808.42|804.78|810.84|807.2|807.51|803.87|0
1646801100000|2022-03-09 04:45:00|808.62|804.98|810.13|806.49|810.33|806.69|807.11|803.47|0
1646801400000|2022-03-09 04:50:00|809.63|805.99|809.22|805.58|810.63|806.99|808.42|804.78|0
1646801700000|2022-03-09 04:55:00|809.12|805.48|808.01|804.37|810.43|806.79|807.61|803.97|0
1646802000000|2022-03-09 05:00:00|807.91|804.27|804.49|800.85|807.91|804.27|803.89|800.25|0
1646802300000|2022-03-09 05:05:00|804.89|801.25|803.99|800.35|805.09|801.45|803.99|800.35|0
1646802600000|2022-03-09 05:10:00|804.19|800.55|803.58|799.94|805.69|802.05|803.08|799.44|0
1646802900000|2022-03-09 05:15:00|803.48|799.84|801.77|798.13|803.88|800.24|799.77|796.13|0
1646803200000|2022-03-09 05:20:00|801.67|798.03|802.87|799.23|803.78|800.14|801.37|797.73|0
1646803500000|2022-03-09 05:25:00|802.98|799.34|807.59|803.95|809.1|805.46|802.07|798.43|0
1646803800000|2022-03-09 05:30:00|807.49|803.85|801.86|798.22|807.89|804.25|801.86|798.22|0
1646804100000|2022-03-09 05:35:00|801.46|797.82|794.95|791.31|802.47|798.83|794.85|791.21|0
1646804400000|2022-03-09 05:40:00|794.75|791.11|796.85|793.21|798.05|794.41|794.75|791.11|0
1646804700000|2022-03-09 05:45:00|797.35|793.71|793.05|789.41|797.85|794.21|792.45|788.81|0
1646805000000|2022-03-09 05:50:00|793.25|789.61|793.84|790.2|794.64|791|791.05|787.41|0
1646805300000|2022-03-09 05:55:00|793.95|790.31|796.54|792.9|796.84|793.2|793.44|789.8|0
1646805600000|2022-03-09 06:00:00|797.04|793.4|797.04|793.4|800.15|796.51|796.54|792.9|0
1646805900000|2022-03-09 06:05:00|797.44|793.8|803.15|799.51|803.65|800.01|796.54|792.9|0
1646806200000|2022-03-09 06:10:00|802.85|799.21|802.04|798.4|805.36|801.72|802.04|798.4|0
1646806500000|2022-03-09 06:15:00|802.65|799.01|804.55|800.91|806.06|802.42|802.65|799.01|0
1646806800000|2022-03-09 06:20:00|804.85|801.21|802.34|798.7|806.76|803.12|802.24|798.6|0
1646807100000|2022-03-09 06:25:00|802.24|798.6|804.35|800.71|804.45|800.81|800.43|796.79|0
1646807400000|2022-03-09 06:30:00|804.44|800.8|807.86|804.22|808.16|804.52|801.83|798.19|0
1646807700000|2022-03-09 06:35:00|808.06|804.42|802.03|798.39|810.47|806.83|802.03|798.39|0
1646808000000|2022-03-09 06:40:00|802.23|798.59|800.83|797.19|802.43|798.79|799.22|795.58|0
1646808300000|2022-03-09 06:45:00|800.73|797.09|799.02|795.38|802.53|798.89|798.42|794.78|0
1646808600000|2022-03-09 06:50:00|798.82|795.18|805.34|801.7|807.45|803.81|798.82|795.18|0
1646808900000|2022-03-09 06:55:00|804.94|801.3|805.64|802|807.65|804.01|804.94|801.3|0
1646809200000|2022-03-09 07:00:00|806.54|802.9|804.23|800.59|807.04|803.4|799.41|795.77|0
1646809500000|2022-03-09 07:05:00|804.63|800.99|808.65|805.01|809.96|806.32|804.63|800.99|0
1646809800000|2022-03-09 07:10:00|808.85|805.21|808.64|805|810.36|806.72|807.44|803.8|0
1646810100000|2022-03-09 07:15:00|808.44|804.8|812.37|808.73|812.67|809.03|808.44|804.8|0
1646810400000|2022-03-09 07:20:00|812.57|808.93|813.98|810.34|814.28|810.64|811.66|808.02|0
1646810700000|2022-03-09 07:25:00|813.47|809.83|825.3|821.66|825.9|822.26|813.38|809.74|0
1646811000000|2022-03-09 07:30:00|824.49|820.85|822.03|818.39|827.22|823.58|819.61|815.97|0
1646811300000|2022-03-09 07:35:00|822.13|818.49|823.65|820.01|823.65|820.01|820.11|816.47|0
1646811600000|2022-03-09 07:40:00|823.75|820.11|820.81|817.17|825.48|821.84|819.9|816.26|0
1646811900000|2022-03-09 07:45:00|822.33|818.69|822.63|818.99|822.63|818.99|818.18|814.54|0
1646812200000|2022-03-09 07:50:00|822.33|818.69|825.16|821.52|826.99|823.35|822.03|818.39|0
1646812500000|2022-03-09 07:55:00|825.27|821.63|826.28|822.64|826.98|823.34|822.43|818.79|0
1646812800000|2022-03-09 08:00:00|826.17|822.53|815.75|812.11|826.17|822.53|815.75|812.11|0
1646813100000|2022-03-09 08:05:00|815.18|812.06|823.98|820.86|824.59|821.47|811.75|808.63|0
1646813400000|2022-03-09 08:10:00|824.19|821.07|826.82|823.7|828.85|825.73|823.07|819.95|0
1646813700000|2022-03-09 08:15:00|826.72|823.6|821.75|818.63|826.92|823.8|817.6|814.48|0
1646814000000|2022-03-09 08:20:00|821.95|818.83|820.43|817.31|825.7|822.58|819.32|816.2|0
1646814300000|2022-03-09 08:25:00|820.13|817.01|815.88|812.76|822.66|819.54|815.78|812.66|0
1646814600000|2022-03-09 08:30:00|815.98|812.86|822.04|818.92|824.88|821.76|815.88|812.76|0
1646814900000|2022-03-09 08:35:00|821.95|818.83|821.54|818.42|822.85|819.73|817.7|814.58|0
1646815200000|2022-03-09 08:40:00|821.13|818.01|826.5|823.38|827.11|823.99|821.13|818.01|0
1646815500000|2022-03-09 08:45:00|826.09|822.97|825.68|822.56|827.21|824.09|823.86|820.74|0
1646815800000|2022-03-09 08:50:00|825.99|822.87|828.63|825.51|829.65|826.53|825.18|822.06|0
1646816100000|2022-03-09 08:55:00|828.32|825.2|828.93|825.81|829.85|826.73|827.3|824.18|0
1646816400000|2022-03-09 09:00:00|829.03|825.91|831.57|828.45|834.11|830.99|829.03|825.91|0
1646816700000|2022-03-09 09:05:00|831.47|828.35|830.55|827.43|833.6|830.48|829.33|826.21|0
1646817000000|2022-03-09 09:10:00|830.86|827.74|827.81|824.69|833.09|829.97|826.69|823.57|0
1646817300000|2022-03-09 09:15:00|827.4|824.28|833.7|830.58|834.1|830.98|827.4|824.28|0
1646817600000|2022-03-09 09:20:00|833.49|830.37|837.56|834.44|837.97|834.85|833.29|830.17|0
1646817900000|2022-03-09 09:25:00|837.46|834.34|837.86|834.74|839.8|836.68|836.75|833.63|0
1646818200000|2022-03-09 09:30:00|838.38|835.26|841.94|838.82|842.35|839.23|836.54|833.42|0
1646818500000|2022-03-09 09:35:00|841.84|838.72|842.36|839.24|843.07|839.95|839.6|836.48|0
1646818800000|2022-03-09 09:40:00|842.56|839.44|844.6|841.48|846.14|843.02|841.85|838.73|0
1646819100000|2022-03-09 09:45:00|844.4|841.28|839.9|836.78|845.22|842.1|838.17|835.05|0
1646819400000|2022-03-09 09:50:00|840|836.88|842.86|839.74|846.75|843.63|838.98|835.86|0
1646819700000|2022-03-09 09:55:00|843.17|840.05|846.75|843.63|846.85|843.73|841.94|838.82|0
1646820000000|2022-03-09 10:00:00|846.14|843.02|846.34|843.22|846.64|843.52|840.41|837.29|0
1646820300000|2022-03-09 10:05:00|845.93|842.81|846.13|843.01|849|845.88|844.7|841.58|0
1646820600000|2022-03-09 10:10:00|846.54|843.42|846.43|843.31|848.28|845.16|843.98|840.86|0
1646820900000|2022-03-09 10:15:00|846.64|843.52|847.86|844.74|847.97|844.85|843.47|840.35|0
1646821200000|2022-03-09 10:20:00|847.56|844.44|841.31|838.19|847.56|844.44|841.01|837.89|0
1646821500000|2022-03-09 10:25:00|841.72|838.6|845.92|842.8|846.33|843.21|841.62|838.5|0
1646821800000|2022-03-09 10:30:00|846.63|843.51|846.73|843.61|848.88|845.76|844.17|841.05|0
1646822100000|2022-03-09 10:35:00|846.53|843.41|846.32|843.2|850.11|846.99|846.22|843.1|0
1646822400000|2022-03-09 10:40:00|846.73|843.61|848.78|845.66|849.8|846.68|846.21|843.09|0
1646822700000|2022-03-09 10:45:00|848.67|845.55|845.81|842.69|849.75|846.63|844.69|841.57|0
1646823000000|2022-03-09 10:50:00|845.4|842.28|841|837.88|847.56|844.44|839.67|836.55|0
1646823300000|2022-03-09 10:55:00|841.1|837.98|838.57|835.45|841.1|837.98|834.99|831.87|0
1646823600000|2022-03-09 11:00:00|838.87|835.75|841.02|837.9|841.32|838.2|836.22|833.1|0
1646823900000|2022-03-09 11:05:00|841.43|838.31|843.68|840.56|843.88|840.76|840.91|837.79|0
1646824200000|2022-03-09 11:10:00|843.57|840.45|839.48|836.36|843.88|840.76|839.07|835.95|0
1646824500000|2022-03-09 11:15:00|839.89|836.77|843.88|840.76|844.8|841.68|838.77|835.65|0
1646824800000|2022-03-09 11:20:00|843.57|840.45|847.97|844.85|848.59|845.47|840.29|837.17|0
1646825100000|2022-03-09 11:25:00|848.28|845.16|842.64|839.52|849.82|846.7|842.44|839.32|0
1646825400000|2022-03-09 11:30:00|842.85|839.73|843.05|839.93|844.89|841.77|840.6|837.48|0
1646825700000|2022-03-09 11:35:00|842.44|839.32|839.57|836.45|844.28|841.16|839.37|836.25|0
1646826000000|2022-03-09 11:40:00|839.47|836.35|835.38|832.26|839.67|836.55|834.47|831.35|0
1646826300000|2022-03-09 11:45:00|834.87|831.75|837.83|834.71|838.14|835.02|833.24|830.12|0
1646826600000|2022-03-09 11:50:00|837.73|834.61|840.38|837.26|841.61|838.49|837.73|834.61|0
1646826900000|2022-03-09 11:55:00|839.97|836.85|837.21|834.09|840.18|837.06|837.21|834.09|0
1646827200000|2022-03-09 12:00:00|836.7|833.58|838.02|834.9|838.33|835.21|833.84|830.72|0
1646827500000|2022-03-09 12:05:00|838.13|835.01|839.04|835.92|840.68|837.56|834.66|831.54|0
1646827800000|2022-03-09 12:10:00|838.74|835.62|839.35|836.23|839.45|836.33|836.39|833.27|0
1646828100000|2022-03-09 12:15:00|839.76|836.64|842.83|839.71|843.85|840.73|838.22|835.1|0
1646828400000|2022-03-09 12:20:00|842.92|839.8|842.1|838.98|844.46|841.34|841.49|838.37|0
1646828700000|2022-03-09 12:25:00|841.69|838.57|841.59|838.47|843.44|840.32|840.67|837.55|0
1646829000000|2022-03-09 12:30:00|842.21|839.09|843.12|840|843.94|840.82|838.93|835.81|0
1646829300000|2022-03-09 12:35:00|842.92|839.8|840.16|837.04|844.66|841.54|838.32|835.2|0
1646829600000|2022-03-09 12:40:00|840.36|837.24|843.84|840.72|844.45|841.33|840.36|837.24|0
1646829900000|2022-03-09 12:45:00|843.93|840.81|843.32|840.2|846.7|843.58|841.17|838.05|0
1646830200000|2022-03-09 12:50:00|843.63|840.51|845.88|842.76|846.29|843.17|842.81|839.69|0
1646830500000|2022-03-09 12:55:00|845.77|842.65|847.52|844.4|848.34|845.22|844.24|841.12|0
1646830800000|2022-03-09 13:00:00|847.93|844.81|847.92|844.8|852.24|849.12|847|843.88|0
1646831100000|2022-03-09 13:05:00|847.72|844.6|847.57|844.45|848.13|845.01|843.47|840.35|0
1646831400000|2022-03-09 13:10:00|847.37|844.25|843.26|840.14|848.4|845.28|842.74|839.62|0
1646831700000|2022-03-09 13:15:00|843.36|840.24|845.82|842.7|845.93|842.81|843.26|840.14|0
1646832000000|2022-03-09 13:20:00|845.41|842.29|844.17|841.05|845.72|842.6|841.2|838.08|0
1646832300000|2022-03-09 13:25:00|844.28|841.16|847.87|844.75|849.01|845.89|843.35|840.23|0
1646832600000|2022-03-09 13:30:00|847.98|844.86|852.5|849.38|854.15|851.03|847.15|844.03|0
1646832900000|2022-03-09 13:35:00|852.3|849.18|848.18|845.06|853.74|850.62|847.97|844.85|0
1646833200000|2022-03-09 13:40:00|848.38|845.26|845.09|841.97|848.59|845.47|844.27|841.15|0
1646833500000|2022-03-09 13:45:00|844.99|841.87|848.64|845.52|849.25|846.13|843.55|840.43|0
1646833800000|2022-03-09 13:50:00|848.43|845.31|844.53|841.41|849.46|846.34|843.91|840.79|0
1646834100000|2022-03-09 13:55:00|844.42|841.3|841.65|838.53|845.04|841.92|840.84|837.72|0
1646834400000|2022-03-09 14:00:00|841.45|838.33|844.32|841.2|844.32|841.2|838.99|835.87|0
1646834700000|2022-03-09 14:05:00|844.52|841.4|858.71|855.59|858.81|855.69|842.68|839.56|0
1646835000000|2022-03-09 14:10:00|859.43|856.31|850.47|847.35|863.05|859.93|848.01|844.89|0
1646835300000|2022-03-09 14:15:00|850.37|847.25|848.72|845.6|854.18|851.06|847.9|844.78|0
1646835600000|2022-03-09 14:20:00|849.03|845.91|851.39|848.27|851.39|848.27|846.46|843.34|0
1646835900000|2022-03-09 14:25:00|851.5|848.38|855.2|852.08|855.2|852.08|851.08|847.96|0
1646836200000|2022-03-09 14:30:00|855.09|851.97|851.29|848.17|855.82|852.7|847.59|844.47|0
1646836500000|2022-03-09 14:35:00|850.46|847.34|852.31|849.19|854.17|851.05|844.4|841.28|0
1646836800000|2022-03-09 14:40:00|852.72|849.6|848.61|845.49|859.21|856.09|848.2|845.08|0
1646837100000|2022-03-09 14:45:00|850.46|847.34|850.66|847.54|855.19|852.07|846.96|843.84|0
1646837400000|2022-03-09 14:50:00|850.35|847.23|839.39|836.27|851.69|848.57|835.5|832.38|0
1646837700000|2022-03-09 14:55:00|838.78|835.66|845.34|842.22|846.98|843.86|837.75|834.63|0
1646838000000|2022-03-09 15:00:00|846.78|843.66|857.69|854.57|861.41|858.29|844.31|841.19|0
1646838300000|2022-03-09 15:05:00|857.28|854.16|857.58|854.46|859.85|856.73|854.8|851.68|0
1646838600000|2022-03-09 15:10:00|857.27|854.15|859.13|856.01|859.34|856.22|856.03|852.91|0
1646838900000|2022-03-09 15:15:00|860.99|857.87|856.86|853.74|863.88|860.76|851.7|848.58|0
1646839200000|2022-03-09 15:20:00|856.44|853.32|861.97|858.85|862.18|859.06|854.4|851.28|0
1646839500000|2022-03-09 15:25:00|861.56|858.44|859.9|856.78|862.28|859.16|853.72|850.6|0
1646839800000|2022-03-09 15:30:00|860.94|857.82|859.08|855.96|861.14|858.02|854.34|851.22|0
1646840100000|2022-03-09 15:35:00|860.31|857.19|862.38|859.26|864.86|861.74|857.84|854.72|0
1646840400000|2022-03-09 15:40:00|862.17|859.05|858.47|855.35|864.03|860.91|858.26|855.14|0
1646840700000|2022-03-09 15:45:00|858.98|855.86|861.66|858.54|862.39|859.27|857.64|854.52|0
1646841000000|2022-03-09 15:50:00|861.77|858.65|860.73|857.61|864.25|861.13|856.81|853.69|0
1646841300000|2022-03-09 15:55:00|860.53|857.41|866.21|863.09|868.8|865.68|860.12|857|0
1646841600000|2022-03-09 16:00:00|867.35|864.23|858.46|855.34|867.35|864.23|858.05|854.93|0
1646841900000|2022-03-09 16:05:00|858.67|855.55|860.11|856.99|864.76|861.64|858.25|855.13|0
1646842200000|2022-03-09 16:10:00|860.41|857.29|854.74|851.62|860.73|857.61|854.33|851.21|0
1646842500000|2022-03-09 16:15:00|854.63|851.51|859.38|856.26|859.48|856.36|850.83|847.71|0
1646842800000|2022-03-09 16:20:00|859.48|856.36|860.31|857.19|862.58|859.46|858.86|855.74|0
1646843100000|2022-03-09 16:25:00|860.72|857.6|855.86|852.74|860.72|857.6|855.56|852.44|0
1646843400000|2022-03-09 16:30:00|856.59|853.47|866.92|863.8|866.92|863.8|856.38|853.26|0
1646843700000|2022-03-09 16:35:00|867.13|864.01|865.06|861.94|869.41|866.29|861.85|858.73|0
1646844000000|2022-03-09 16:40:00|864.53|861.41|868.16|865.04|869.2|866.08|864.02|860.9|0
1646844300000|2022-03-09 16:45:00|868.37|865.25|869.81|866.69|870.02|866.9|866.5|863.38|0
1646844600000|2022-03-09 16:50:00|868.98|865.86|868.98|865.86|869.81|866.69|865.26|862.14|0
1646844900000|2022-03-09 16:55:00|869.19|866.07|872.5|869.38|873.33|870.21|868.57|865.45|0
1646845200000|2022-03-09 17:00:00|872.92|869.8|872.5|869.38|876.03|872.91|871.36|868.24|0
1646845500000|2022-03-09 17:05:00|872.92|869.8|871.88|868.76|873.33|870.21|870.43|867.31|0
1646845800000|2022-03-09 17:10:00|872.08|868.96|873.74|870.62|873.95|870.83|868.97|865.85|0
1646846100000|2022-03-09 17:15:00|873.84|870.72|872.49|869.37|874.78|871.66|871.87|868.75|0
1646846400000|2022-03-09 17:20:00|872.7|869.58|871.25|868.13|877.06|873.94|869.59|866.47|0
1646846700000|2022-03-09 17:25:00|871.66|868.54|874.36|871.24|875.6|872.48|867.72|864.6|0
1646847000000|2022-03-09 17:30:00|874.15|871.03|877.21|874.09|877.91|874.79|873.88|870.76|0
1646847300000|2022-03-09 17:35:00|877.62|874.5|881.78|878.66|882.41|879.29|877.21|874.09|0
1646847600000|2022-03-09 17:40:00|882.2|879.08|878.24|875.12|882.2|879.08|876.79|873.67|0
1646847900000|2022-03-09 17:45:00|878.45|875.33|881.57|878.45|881.99|878.87|875.75|872.63|0
1646848200000|2022-03-09 17:50:00|881.36|878.24|879.43|875.59|881.61|878.24|879.43|875.59|0
1646848500000|2022-03-09 17:55:00|879.85|876.01|881.09|877.25|881.72|877.88|878.07|874.23|0
1646848800000|2022-03-09 18:00:00|880.68|876.84|872.98|869.14|880.68|876.84|872.78|868.94|0
1646849100000|2022-03-09 18:05:00|872.57|868.73|873.4|869.56|875.78|871.94|871.74|867.9|0
1646849400000|2022-03-09 18:10:00|873.81|869.97|878.38|874.54|878.8|874.96|873.19|869.35|0
1646849700000|2022-03-09 18:15:00|878.59|874.75|876.71|872.87|880.25|876.41|876.71|872.87|0
1646850000000|2022-03-09 18:20:00|877.02|873.18|879.52|875.68|879.62|875.78|876.51|872.67|0
1646850300000|2022-03-09 18:25:00|879.83|875.99|880.25|876.41|881.08|877.24|877.64|873.8|0
1646850600000|2022-03-09 18:30:00|880.66|876.82|875.78|871.94|880.87|877.03|875.15|871.31|0
1646850900000|2022-03-09 18:35:00|876.19|872.35|875.77|871.93|878.68|874.84|874.12|870.28|0
1646851200000|2022-03-09 18:40:00|876.6|872.76|870.8|866.96|877.64|873.8|870.8|866.96|0
1646851500000|2022-03-09 18:45:00|871.63|867.79|867.49|863.65|872.04|868.2|865.63|861.79|0
1646851800000|2022-03-09 18:50:00|867.28|863.44|870.17|866.33|873.49|869.65|865.83|861.99|0
1646852100000|2022-03-09 18:55:00|870.38|866.54|868.93|865.09|870.79|866.95|867.69|863.85|0
1646852400000|2022-03-09 19:00:00|869.34|865.5|877.21|873.37|877.22|873.38|867.9|864.06|0
1646852700000|2022-03-09 19:05:00|876.59|872.75|873.07|869.23|877.63|873.79|872.44|868.6|0
1646853000000|2022-03-09 19:10:00|873.48|869.64|872.24|868.4|875.55|871.71|869.55|865.71|0
1646853300000|2022-03-09 19:15:00|872.44|868.6|871.2|867.36|873.89|870.05|867.89|864.05|0
1646853600000|2022-03-09 19:20:00|870.68|866.84|872.81|868.97|876.12|872.28|870.58|866.74|0
1646853900000|2022-03-09 19:25:00|871.77|867.93|873.84|870|874.26|870.42|871.57|867.73|0
1646854200000|2022-03-09 19:30:00|874.67|870.83|878.19|874.35|878.81|874.97|874.05|870.21|0
1646854500000|2022-03-09 19:35:00|877.98|874.14|878.19|874.35|879.85|876.01|876.74|872.9|0
1646854800000|2022-03-09 19:40:00|877.98|874.14|878.39|874.55|880.36|876.52|876.74|872.9|0
1646855100000|2022-03-09 19:45:00|878.81|874.97|875.7|871.86|880.05|876.21|873.42|869.58|0
1646855400000|2022-03-09 19:50:00|875.49|871.65|872.8|868.96|881.09|877.25|872.8|868.96|0
1646855700000|2022-03-09 19:55:00|873|869.16|874.03|870.19|877.77|873.93|872.8|868.96|0
1646856000000|2022-03-09 20:00:00|874.96|871.12|877.14|873.3|877.35|873.51|874.45|870.61|0
1646856300000|2022-03-09 20:05:00|877.76|873.92|885.44|881.6|885.44|881.6|876.93|873.09|0
1646856600000|2022-03-09 20:10:00|886.06|882.22|886.27|882.43|888.56|884.72|883.78|879.94|0
1646856900000|2022-03-09 20:15:00|886.69|882.85|885.02|881.18|888.35|884.51|882.32|878.48|0
1646857200000|2022-03-09 20:20:00|884.81|880.97|887.31|883.47|889.18|885.34|884.81|880.97|0
1646857500000|2022-03-09 20:25:00|886.89|883.05|885.4|881.56|887.51|883.67|883.32|879.48|0
1646857800000|2022-03-09 20:30:00|885.19|881.35|888.1|884.26|891.23|887.39|885.19|881.35|0
1646858100000|2022-03-09 20:35:00|887.9|884.06|881.75|877.91|888.52|884.68|881.65|877.81|0
1646858400000|2022-03-09 20:40:00|881.86|878.02|884.14|880.3|886.12|882.28|881.02|877.18|0
1646858700000|2022-03-09 20:45:00|883.93|880.09|878.11|874.27|886.85|883.01|876.66|872.82|0
1646859000000|2022-03-09 20:50:00|878.73|874.89|876.24|872.4|881.85|878.01|869.81|865.97|0
1646859300000|2022-03-09 20:55:00|874.78|870.94|873.33|869.49|874.78|870.94|867.53|863.69|0
1646859600000|2022-03-09 21:00:00|873.54|869.7|871.46|867.62|878.52|874.68|871.25|867.41|0
1646859900000|2022-03-09 21:05:00|871.88|868.04|877.69|873.85|878.52|874.68|871.88|868.04|0
1646860200000|2022-03-09 21:10:00|877.48|873.64|873.13|869.29|877.48|873.64|871.48|867.64|0
1646860500000|2022-03-09 21:15:00|874.28|869.8|877.38|872.9|877.79|873.31|873.66|869.18|0
1646860800000|2022-03-09 21:20:00|878.42|873.94|875.82|871.34|878.42|873.94|875.72|871.24|0
1646861100000|2022-03-09 21:25:00|875.93|871.45|876.13|871.65|876.86|872.38|875.61|871.13|0
1646861400000|2022-03-09 21:30:00|875.93|871.45|873.54|869.06|876.55|872.07|873.44|868.96|0
1646861700000|2022-03-09 21:35:00|873.85|869.37|876.13|871.65|876.13|871.65|873.12|868.64|0
1646862000000|2022-03-09 21:40:00|877.26|872.78|882.65|878.17|883.69|879.21|876.75|872.27|0
1646862300000|2022-03-09 21:45:00|882.34|877.86|879.12|874.64|882.44|877.96|879.02|874.54|0
1646862600000|2022-03-09 21:50:00|878.4|873.92|878.61|874.13|879.12|874.64|876.95|872.47|0
1646862900000|2022-03-09 21:55:00|877.98|873.5|878.08|873.6|878.81|874.33|877.67|873.19|0
1646863200000|2022-03-09 22:00:00|878.3|873.82|876.91|872.43|878.69|874.21|876.49|872.01|0
1646863500000|2022-03-09 22:05:00|876.8|872.32|877.06|872.58|877.06|872.58|876.55|872.07|0
1646863800000|2022-03-09 22:10:00|876.85|872.37|877.27|872.79|877.57|873.09|876.49|872.01|0
1646864100000|2022-03-09 22:15:00|877.15|872.67|877.52|873.04|878.14|873.66|876.79|872.31|0
1646864400000|2022-03-09 22:20:00|877.55|873.07|877.94|873.46|877.94|873.46|877.43|872.95|0
1646864700000|2022-03-09 22:25:00|878.24|873.76|877.94|873.46|878.24|873.76|877.94|873.46|0
1646865000000|2022-03-09 22:30:00|877.88|873.4|878.08|873.6|878.08|873.6|877.88|873.4|0
1646865300000|2022-03-09 22:35:00|877.99|873.51|877.81|873.33|878.08|873.6|877.66|873.18|0
1646865600000|2022-03-09 22:40:00|877.78|873.3|877.75|873.27|877.78|873.3|877.75|873.27|0
1646865900000|2022-03-09 22:45:00|877.74|873.26|877.69|873.21|877.74|873.26|877.69|873.21|0
1646866200000|2022-03-09 22:50:00|877.68|873.2|877.77|873.29|877.79|873.31|877.63|873.15|0
1646866500000|2022-03-09 22:55:00|877.71|873.23|877.37|872.89|878.15|873.67|877.13|872.65|0
1646866800000|2022-03-09 23:00:00|878.47|873.99|875.57|871.09|878.47|873.99|873.29|868.81|0
1646867100000|2022-03-09 23:05:00|875.36|870.88|876.5|872.02|877.74|873.26|874.43|869.95|0
1646867400000|2022-03-09 23:10:00|876.39|871.91|877.33|872.85|880.02|875.54|876.29|871.81|0
1646867700000|2022-03-09 23:15:00|877.53|873.05|875.05|870.57|878.15|873.67|875.05|870.57|0
1646868000000|2022-03-09 23:20:00|875.15|870.67|872.56|868.08|876.08|871.6|872.35|867.87|0
1646868300000|2022-03-09 23:25:00|872.66|868.18|873.69|869.21|874.21|869.73|872.15|867.67|0
1646868600000|2022-03-09 23:30:00|874.01|869.53|874.42|869.94|874.73|870.25|874.01|869.53|0
1646868900000|2022-03-09 23:35:00|874.31|869.83|873.89|869.41|875.04|870.56|872.65|868.17|0
1646869200000|2022-03-09 23:40:00|873.8|869.32|873.38|868.9|874.42|869.94|873.17|868.69|0
1646869500000|2022-03-09 23:45:00|873.48|869|873.48|869|874.62|870.14|873.17|868.69|0
1646869800000|2022-03-09 23:50:00|873.38|868.9|874.41|869.93|874.51|870.03|872.03|867.55|0
1646870100000|2022-03-09 23:55:00|874.62|870.14|875.65|871.17|875.75|871.27|874.41|869.93|0
1646870400000|2022-03-10 00:00:00|876.06|871.58|874.3|869.82|877.51|873.03|872.75|868.27|0
1646870700000|2022-03-10 00:05:00|874.4|869.92|873.67|869.19|874.61|870.13|871.92|867.44|0
1646871000000|2022-03-10 00:10:00|873.57|869.09|872.54|868.06|874.5|870.02|872.54|868.06|0
1646871300000|2022-03-10 00:15:00|872.33|867.85|872.74|868.26|873.26|868.78|870.88|866.4|0
1646871600000|2022-03-10 00:20:00|872.95|868.47|875.64|871.16|876.46|871.98|872.22|867.74|0
1646871900000|2022-03-10 00:25:00|875.84|871.36|876.05|871.57|876.88|872.4|875.53|871.05|0
1646872200000|2022-03-10 00:30:00|875.84|871.36|877.59|873.11|878.32|873.84|874.39|869.91|0
1646872500000|2022-03-10 00:35:00|877.49|873.01|877.8|873.32|878.53|874.05|876.66|872.18|0
1646872800000|2022-03-10 00:40:00|877.91|873.43|876.45|871.97|878.53|874.05|876.25|871.77|0
1646873100000|2022-03-10 00:45:00|876.66|872.18|874.9|870.42|876.66|872.18|874.59|870.11|0
1646873400000|2022-03-10 00:50:00|875|870.52|875.21|870.73|875.93|871.45|874.48|870|0
1646873700000|2022-03-10 00:55:00|875.41|870.93|874.58|870.1|875.83|871.35|873.86|869.38|0
1646874000000|2022-03-10 01:00:00|874.89|870.41|873.13|868.65|876.03|871.55|873.03|868.55|0
1646874300000|2022-03-10 01:05:00|873.34|868.86|876.65|872.17|877.48|873|872.1|867.62|0
1646874600000|2022-03-10 01:10:00|876.44|871.96|876.85|872.37|877.89|873.41|876.03|871.55|0
1646874900000|2022-03-10 01:15:00|876.95|872.47|874.58|870.1|877.27|872.79|874.37|869.89|0
1646875200000|2022-03-10 01:20:00|874.99|870.51|875.61|871.13|876.44|871.96|873.75|869.27|0
1646875500000|2022-03-10 01:25:00|875.4|870.92|875.91|871.43|877.57|873.09|875.4|870.92|0
1646875800000|2022-03-10 01:30:00|875.81|871.33|872.29|867.81|876.12|871.64|872.29|867.81|0
1646876100000|2022-03-10 01:35:00|872.71|868.23|867.54|863.06|873.33|868.85|866.51|862.03|0
1646876400000|2022-03-10 01:40:00|867.64|863.16|868.57|864.09|868.98|864.5|867.54|863.06|0
1646876700000|2022-03-10 01:45:00|868.67|864.19|871.56|867.08|871.56|867.08|868.57|864.09|0
1646877000000|2022-03-10 01:50:00|871.67|867.19|871.35|866.87|871.67|867.19|870.42|865.94|0
1646877300000|2022-03-10 01:55:00|871.25|866.77|871.87|867.39|872.49|868.01|869.28|864.8|0
1646877600000|2022-03-10 02:00:00|871.66|867.18|879|874.52|880.04|875.56|871.45|866.97|0
1646877900000|2022-03-10 02:05:00|878.9|874.42|876.83|872.35|878.9|874.42|876.41|871.93|0
1646878200000|2022-03-10 02:10:00|877.04|872.56|876.1|871.62|877.34|872.86|875.79|871.31|0
1646878500000|2022-03-10 02:15:00|875.79|871.31|876|871.52|876.2|871.72|873.93|869.45|0
1646878800000|2022-03-10 02:20:00|875.68|871.2|877.54|873.06|877.54|873.06|874.96|870.48|0
1646879100000|2022-03-10 02:25:00|877.75|873.27|877.23|872.75|877.75|873.27|875.99|871.51|0
1646879400000|2022-03-10 02:30:00|877.65|873.17|877.12|872.64|878.06|873.58|876.61|872.13|0
1646879700000|2022-03-10 02:35:00|877.02|872.54|878.47|873.99|878.57|874.09|876.71|872.23|0
1646880000000|2022-03-10 02:40:00|878.26|873.78|877.43|872.95|878.36|873.88|875.88|871.4|0
1646880300000|2022-03-10 02:45:00|877.53|873.05|874.33|869.85|877.53|873.05|874.12|869.64|0
1646880600000|2022-03-10 02:50:00|874.53|870.05|876.19|871.71|876.39|871.91|874.53|870.05|0
1646880900000|2022-03-10 02:55:00|876.28|871.8|874.73|870.25|876.39|871.91|873.49|869.01|0
1646881200000|2022-03-10 03:00:00|874.83|870.35|873.9|869.42|875.56|871.08|873.18|868.7|0
1646881500000|2022-03-10 03:05:00|873.08|868.6|872.45|867.97|874.52|870.04|872.45|867.97|0
1646881800000|2022-03-10 03:10:00|872.97|868.49|873.28|868.8|874.21|869.73|872.25|867.77|0
1646882100000|2022-03-10 03:15:00|873.38|868.9|874|869.52|874.83|870.35|872.66|868.18|0
1646882400000|2022-03-10 03:20:00|874.1|869.62|874.72|870.24|875.34|870.86|873.69|869.21|0
1646882700000|2022-03-10 03:25:00|874.82|870.34|872.54|868.06|876.38|871.9|871.3|866.82|0
1646883000000|2022-03-10 03:30:00|872.86|868.38|872.13|867.65|873.48|869|871.1|866.62|0
1646883300000|2022-03-10 03:35:00|872.24|867.76|872.33|867.85|872.44|867.96|870.37|865.89|0
1646883600000|2022-03-10 03:40:00|872.23|867.75|871.4|866.92|872.44|867.96|870.99|866.51|0
1646883900000|2022-03-10 03:45:00|871.3|866.82|872.95|868.47|873.06|868.58|869.96|865.48|0
1646884200000|2022-03-10 03:50:00|873.06|868.58|874.92|870.44|875.12|870.64|872.95|868.47|0
1646884500000|2022-03-10 03:55:00|874.09|869.61|874.09|869.61|874.71|870.23|873.88|869.4|0
1646884800000|2022-03-10 04:00:00|874.08|869.6|874.5|870.02|875.12|870.64|873.98|869.5|0
1646885100000|2022-03-10 04:05:00|874.39|869.91|873.67|869.19|875.53|871.05|873.67|869.19|0
1646885400000|2022-03-10 04:10:00|872.43|867.95|870.56|866.08|873.67|869.19|869.32|864.84|0
1646885700000|2022-03-10 04:15:00|870.36|865.88|869.94|865.46|871.8|867.32|869.63|865.15|0
1646886000000|2022-03-10 04:20:00|870.15|865.67|869.94|865.46|870.97|866.49|869.94|865.46|0
1646886300000|2022-03-10 04:25:00|870.14|865.66|868.7|864.22|870.35|865.87|868.28|863.8|0
1646886600000|2022-03-10 04:30:00|868.38|863.9|868.28|863.8|870.14|865.66|867.76|863.28|0
1646886900000|2022-03-10 04:35:00|868.08|863.6|866.42|861.94|868.69|864.21|866.42|861.94|0
1646887200000|2022-03-10 04:40:00|866.63|862.15|866.52|862.04|867.35|862.87|866.21|861.73|0
1646887500000|2022-03-10 04:45:00|866.72|862.24|866.83|862.35|867.86|863.38|866.63|862.15|0
1646887800000|2022-03-10 04:50:00|866.93|862.45|867.65|863.17|868.07|863.59|866.62|862.14|0
1646888100000|2022-03-10 04:55:00|867.75|863.27|868.68|864.2|868.68|864.2|867.34|862.86|0
1646888400000|2022-03-10 05:00:00|868.89|864.41|868.27|863.79|869.51|865.03|867.86|863.38|0
1646888700000|2022-03-10 05:05:00|868.47|863.99|867.23|862.75|868.68|864.2|867.03|862.55|0
1646889000000|2022-03-10 05:10:00|867.03|862.55|866.4|861.92|867.85|863.37|866.2|861.72|0
1646889300000|2022-03-10 05:15:00|866.61|862.13|867.64|863.16|867.95|863.47|866.2|861.72|0
1646889600000|2022-03-10 05:20:00|867.85|863.37|867.23|862.75|868.67|864.19|866.61|862.13|0
1646889900000|2022-03-10 05:25:00|867.02|862.54|866.6|862.12|867.02|862.54|866.19|861.71|0
1646890200000|2022-03-10 05:30:00|867.22|862.74|866.4|861.92|867.43|862.95|866.19|861.71|0
1646890500000|2022-03-10 05:35:00|866.6|862.12|868.04|863.56|868.25|863.77|866.6|862.12|0
1646890800000|2022-03-10 05:40:00|868.14|863.66|868.04|863.56|868.66|864.18|867.42|862.94|0
1646891100000|2022-03-10 05:45:00|868.14|863.66|869.48|865|870.11|865.63|868.04|863.56|0
1646891400000|2022-03-10 05:50:00|869.58|865.1|870.93|866.45|871.03|866.55|869.48|865|0
1646891700000|2022-03-10 05:55:00|870.82|866.34|870.1|865.62|871.75|867.27|869.69|865.21|0
1646892000000|2022-03-10 06:00:00|871.34|866.86|870.51|866.03|871.55|867.07|869.17|864.69|0
1646892300000|2022-03-10 06:05:00|870.61|866.13|872.37|867.89|872.37|867.89|870.1|865.62|0
1646892600000|2022-03-10 06:10:00|872.58|868.1|871.95|867.47|872.58|868.1|869.89|865.41|0
1646892900000|2022-03-10 06:15:00|871.84|867.36|870.92|866.44|872.57|868.09|870.5|866.02|0
1646893200000|2022-03-10 06:20:00|870.81|866.33|870.09|865.61|870.81|866.33|869.06|864.58|0
1646893500000|2022-03-10 06:25:00|870.29|865.81|867.4|862.92|870.29|865.81|867.19|862.71|0
1646893800000|2022-03-10 06:30:00|867.61|863.13|866.99|862.51|868.23|863.75|866.16|861.68|0
1646894100000|2022-03-10 06:35:00|867.19|862.71|869.05|864.57|870.08|865.6|867.19|862.71|0
1646894400000|2022-03-10 06:40:00|869.25|864.77|870.08|865.6|870.08|865.6|868.01|863.53|0
1646894700000|2022-03-10 06:45:00|870.28|865.8|867.6|863.12|870.7|866.22|866.98|862.5|0
1646895000000|2022-03-10 06:50:00|867.8|863.32|867.39|862.91|867.9|863.42|866.66|862.18|0
1646895300000|2022-03-10 06:55:00|867.6|863.12|868.21|863.73|868.83|864.35|867.49|863.01|0
1646895600000|2022-03-10 07:00:00|868.42|863.94|866.56|862.08|869.86|865.38|866.45|861.97|0
1646895900000|2022-03-10 07:05:00|866.66|862.18|867.18|862.7|867.89|863.41|866.45|861.97|0
1646896200000|2022-03-10 07:10:00|867.27|862.79|868.82|864.34|868.82|864.34|866.14|861.66|0
1646896500000|2022-03-10 07:15:00|868.2|863.72|867.79|863.31|869.54|865.06|866.76|862.28|0
1646896800000|2022-03-10 07:20:00|867.58|863.1|868.3|863.82|870.27|865.79|866.96|862.48|0
1646897100000|2022-03-10 07:25:00|868.2|863.72|868.4|863.92|869.44|864.96|867.68|863.2|0
1646897400000|2022-03-10 07:30:00|868.2|863.72|869.02|864.54|870.47|865.99|867.37|862.89|0
1646897700000|2022-03-10 07:35:00|869.23|864.75|869.37|864.89|871.81|867.33|866.55|862.07|0
1646898000000|2022-03-10 07:40:00|869.58|865.1|869.47|864.99|869.99|865.51|868.75|864.27|0
1646898300000|2022-03-10 07:45:00|869.57|865.09|870.19|865.71|870.29|865.81|868.75|864.27|0
1646898600000|2022-03-10 07:50:00|870.5|866.02|870.49|866.01|871.02|866.54|868.74|864.26|0
1646898900000|2022-03-10 07:55:00|870.6|866.12|871.39|866.91|871.6|867.12|869.77|865.29|0
1646899200000|2022-03-10 08:00:00|870.77|866.29|867.88|863.4|875.31|870.83|867.47|862.99|0
1646899500000|2022-03-10 08:05:00|867.98|863.5|868.59|864.75|870.13|866.29|867.15|863.31|0
1646899800000|2022-03-10 08:10:00|868.38|864.54|862.41|858.57|869.1|865.26|862.2|858.36|0
1646900100000|2022-03-10 08:15:00|863.02|859.18|862.61|858.77|864.05|860.21|862.2|858.36|0
1646900400000|2022-03-10 08:20:00|862.4|858.56|856.44|852.6|863.94|860.1|855.83|851.99|0
1646900700000|2022-03-10 08:25:00|856.24|852.4|854.18|850.34|856.24|852.4|851.52|847.68|0
1646901000000|2022-03-10 08:30:00|853.57|849.73|853.61|849.77|854.33|850.49|850.79|846.95|0
1646901300000|2022-03-10 08:35:00|853.4|849.56|854.53|850.69|856.38|852.54|853.1|849.26|0
1646901600000|2022-03-10 08:40:00|854.32|850.48|857.19|853.35|857.6|853.76|852.37|848.53|0
1646901900000|2022-03-10 08:45:00|857.29|853.45|856.88|853.04|859.65|855.81|854.22|850.38|0
1646902200000|2022-03-10 08:50:00|856.57|852.73|853.6|849.76|856.67|852.83|852.98|849.14|0
1646902500000|2022-03-10 08:55:00|853.91|850.07|852.88|849.04|855.23|851.39|852.06|848.22|0
1646902800000|2022-03-10 09:00:00|852.98|849.14|864.88|861.04|866.84|863|852.98|849.14|0
1646903100000|2022-03-10 09:05:00|865.71|861.87|870.75|866.91|871.37|867.53|864.47|860.63|0
1646903400000|2022-03-10 09:10:00|870.44|866.6|869.1|865.26|872.2|868.36|868.28|864.44|0
1646903700000|2022-03-10 09:15:00|869.2|865.36|868.89|865.05|869.93|866.09|867.35|863.51|0
1646904000000|2022-03-10 09:20:00|868.69|864.85|862.92|859.08|868.69|864.85|862.92|859.08|0
1646904300000|2022-03-10 09:25:00|862.51|858.67|859.73|855.89|863.02|859.18|859.63|855.79|0
1646904600000|2022-03-10 09:30:00|859.94|856.1|860.96|857.12|860.96|857.12|856.76|852.92|0
1646904900000|2022-03-10 09:35:00|860.45|856.61|861.48|857.64|862.51|858.67|859.63|855.79|0
1646905200000|2022-03-10 09:40:00|861.68|857.84|865.38|861.54|866|862.16|860.86|857.02|0
1646905500000|2022-03-10 09:45:00|865.59|861.75|861.57|857.73|866.41|862.57|860.13|856.29|0
1646905800000|2022-03-10 09:50:00|861.68|857.84|853.06|849.22|862.39|858.55|851.42|847.58|0
1646906100000|2022-03-10 09:55:00|853.57|849.73|854.79|850.95|864.35|860.51|851.42|847.58|0
1646906400000|2022-03-10 10:00:00|854.38|850.54|855|851.16|860.44|856.6|852.44|848.6|0
1646906700000|2022-03-10 10:05:00|854.9|851.06|852.33|848.49|858.07|854.23|849.47|845.63|0
1646907000000|2022-03-10 10:10:00|851.92|848.08|848.96|845.12|853.46|849.62|848.96|845.12|0
1646907300000|2022-03-10 10:15:00|849.05|845.21|852.12|848.28|853.66|849.82|848.44|844.6|0
1646907600000|2022-03-10 10:20:00|851.2|847.36|854.27|850.43|855.5|851.66|850.28|846.44|0
1646907900000|2022-03-10 10:25:00|854.17|850.33|856.73|852.89|857.35|853.51|853.25|849.41|0
1646908200000|2022-03-10 10:30:00|856.62|852.78|855.19|851.35|856.93|853.09|852.22|848.38|0
1646908500000|2022-03-10 10:35:00|854.57|850.73|851.09|847.25|855.91|852.07|850.68|846.84|0
1646908800000|2022-03-10 10:40:00|851.29|847.45|851.49|847.65|853.24|849.4|850.27|846.43|0
1646909100000|2022-03-10 10:45:00|851.6|847.76|855.08|851.24|855.08|851.24|850.98|847.14|0
1646909400000|2022-03-10 10:50:00|854.97|851.13|854.56|850.72|855.59|851.75|853.03|849.19|0
1646909700000|2022-03-10 10:55:00|854.46|850.62|847.71|843.87|855.49|851.65|847.5|843.66|0
1646910000000|2022-03-10 11:00:00|847.5|843.66|849.34|845.5|849.95|846.11|847.3|843.46|0
1646910300000|2022-03-10 11:05:00|849.23|845.39|844.02|840.18|849.34|845.5|843.92|840.08|0
1646910600000|2022-03-10 11:10:00|844.12|840.28|847.29|843.45|848.52|844.68|841.78|837.94|0
1646910900000|2022-03-10 11:15:00|847.49|843.65|846.77|842.93|848.31|844.47|846.27|842.43|0
1646911200000|2022-03-10 11:20:00|846.67|842.83|849.53|845.69|850.97|847.13|846.57|842.73|0
1646911500000|2022-03-10 11:25:00|849.63|845.79|850.35|846.51|851.99|848.15|849.13|845.29|0
1646911800000|2022-03-10 11:30:00|850.76|846.92|848.61|844.77|850.76|846.92|846.87|843.03|0
1646912100000|2022-03-10 11:35:00|848.71|844.87|845.64|841.8|850.55|846.71|845.54|841.7|0
1646912400000|2022-03-10 11:40:00|845.24|841.4|848.12|844.28|848.62|844.78|844.01|840.17|0
1646912700000|2022-03-10 11:45:00|848.21|844.37|844.13|840.29|848.93|845.09|843.51|839.67|0
1646913000000|2022-03-10 11:50:00|843.62|839.78|839.74|835.9|844.74|840.9|839.74|835.9|0
1646913300000|2022-03-10 11:55:00|840.15|836.31|843.51|839.67|844.12|840.28|839.95|836.11|0
1646913600000|2022-03-10 12:00:00|844.02|840.18|837.5|833.66|844.84|841|837.5|833.66|0
1646913900000|2022-03-10 12:05:00|837.7|833.86|842.39|838.55|842.39|838.55|837.7|833.86|0
1646914200000|2022-03-10 12:10:00|842.18|838.34|845.3|841.46|845.41|841.57|841.67|837.83|0
1646914500000|2022-03-10 12:15:00|845.41|841.57|847.55|843.71|848.68|844.84|843.57|839.73|0
1646914800000|2022-03-10 12:20:00|847.96|844.12|847.34|843.5|847.96|844.12|844.18|840.34|0
1646915100000|2022-03-10 12:25:00|847.54|843.7|848.56|844.72|849.08|845.24|846.22|842.38|0
1646915400000|2022-03-10 12:30:00|849.49|845.65|844.58|840.74|849.79|845.95|844.58|840.74|0
1646915700000|2022-03-10 12:35:00|844.79|840.95|846.52|842.68|846.72|842.88|842.75|838.91|0
1646916000000|2022-03-10 12:40:00|846.42|842.58|844.88|841.04|846.72|842.88|844.68|840.84|0
1646916300000|2022-03-10 12:45:00|844.47|840.63|838.46|834.62|845.29|841.45|838.26|834.42|0
1646916600000|2022-03-10 12:50:00|838.66|834.82|838.56|834.72|840.49|836.65|838.25|834.41|0
1646916900000|2022-03-10 12:55:00|838.96|835.12|836.31|832.47|841.72|837.88|836.22|832.38|0
1646917200000|2022-03-10 13:00:00|836.52|832.68|836.62|832.78|839.07|835.23|835.4|831.56|0
1646917500000|2022-03-10 13:05:00|836.42|832.58|832.35|828.51|837.23|833.39|832.35|828.51|0
1646917800000|2022-03-10 13:10:00|833.46|829.62|835.8|831.96|837.32|833.48|833.46|829.62|0
1646918100000|2022-03-10 13:15:00|835.49|831.65|836.4|832.56|837.63|833.79|834.38|830.54|0
1646918400000|2022-03-10 13:20:00|836|832.16|837.71|833.87|838.53|834.69|835.39|831.55|0
1646918700000|2022-03-10 13:25:00|837.61|833.77|838.83|834.99|839.34|835.5|836.49|832.65|0
1646919000000|2022-03-10 13:30:00|838.52|834.68|848.11|844.27|852.78|848.94|838.01|834.17|0
1646919300000|2022-03-10 13:35:00|848.62|844.78|841.77|837.93|850.05|846.21|840.34|836.5|0
1646919600000|2022-03-10 13:40:00|841.66|837.82|838.68|834.84|843.61|839.77|837.86|834.02|0
1646919900000|2022-03-10 13:45:00|838.47|834.63|837.55|833.71|841.13|837.29|837.55|833.71|0
1646920200000|2022-03-10 13:50:00|838.06|834.22|831.13|827.29|838.06|834.22|828.99|825.15|0
1646920500000|2022-03-10 13:55:00|831.43|827.59|830.61|826.77|833.16|829.32|830.61|826.77|0
1646920800000|2022-03-10 14:00:00|830.51|826.67|831.94|828.1|832.35|828.51|828.68|824.84|0
1646921100000|2022-03-10 14:05:00|831.73|827.89|831.87|828.03|833.91|830.07|829.43|825.59|0
1646921400000|2022-03-10 14:10:00|831.46|827.62|833.19|829.35|833.49|829.65|830.45|826.61|0
1646921700000|2022-03-10 14:15:00|833.49|829.65|833.49|829.65|833.7|829.86|831.66|827.82|0
1646922000000|2022-03-10 14:20:00|833.09|829.25|833.08|829.24|833.9|830.06|831.05|827.21|0
1646922300000|2022-03-10 14:25:00|832.98|829.14|836.13|832.29|836.34|832.5|832.47|828.63|0
1646922600000|2022-03-10 14:30:00|837.25|833.41|839.39|835.55|842.45|838.61|833.58|829.74|0
1646922900000|2022-03-10 14:35:00|838.78|834.94|831.33|827.49|839.8|835.96|831.13|827.29|0
1646923200000|2022-03-10 14:40:00|832.55|828.71|837.04|833.2|841.53|837.69|832.55|828.71|0
1646923500000|2022-03-10 14:45:00|836.83|832.99|833.16|829.32|840.1|836.26|833.16|829.32|0
1646923800000|2022-03-10 14:50:00|833.98|830.14|841.12|837.28|841.12|837.28|831.53|827.69|0
1646924100000|2022-03-10 14:55:00|839.89|836.05|851.15|847.31|855.06|851.22|839.89|836.05|0
1646924400000|2022-03-10 15:00:00|851.98|848.14|842.95|839.11|851.98|848.14|841.93|838.09|0
1646924700000|2022-03-10 15:05:00|844.18|840.34|846.64|842.8|848.28|844.44|842.75|838.91|0
1646925000000|2022-03-10 15:10:00|846.94|843.1|847.86|844.02|849.92|846.08|843.36|839.52|0
1646925300000|2022-03-10 15:15:00|847.05|843.21|857.1|853.26|857.1|853.26|846.94|843.1|0
1646925600000|2022-03-10 15:20:00|856.69|852.85|847.09|843.25|856.69|852.85|845.35|841.51|0
1646925900000|2022-03-10 15:25:00|847.3|843.46|840.54|836.7|850.99|847.15|840.33|836.49|0
1646926200000|2022-03-10 15:30:00|840.74|836.9|833.19|829.35|843.4|839.56|832.37|828.53|0
1646926500000|2022-03-10 15:35:00|832.17|828.33|833.13|829.29|834.82|830.98|829.65|825.81|0
1646926800000|2022-03-10 15:40:00|832.72|828.88|832.72|828.88|836.2|832.36|831.9|828.06|0
1646927100000|2022-03-10 15:45:00|832.51|828.67|836.81|832.97|838.96|835.12|830.67|826.83|0
1646927400000|2022-03-10 15:50:00|837.22|833.38|827.6|823.76|837.22|833.38|826.99|823.15|0
1646927700000|2022-03-10 15:55:00|826.99|823.15|825.55|821.71|827.39|823.55|823.52|819.68|0
1646928000000|2022-03-10 16:00:00|824.02|820.18|821.88|818.04|824.53|820.69|820.86|817.02|0
1646928300000|2022-03-10 16:05:00|822.49|818.65|826.53|822.69|826.93|823.09|819.64|815.8|0
1646928600000|2022-03-10 16:10:00|826.12|822.28|829.48|825.64|829.88|826.04|825.01|821.17|0
1646928900000|2022-03-10 16:15:00|829.07|825.23|827.24|823.4|829.07|825.23|825.01|821.17|0
1646929200000|2022-03-10 16:20:00|827.04|823.2|824.6|820.76|829.98|826.14|823.38|819.54|0
1646929500000|2022-03-10 16:25:00|824.19|820.35|821.93|818.09|824.9|821.06|819.29|815.45|0
1646929800000|2022-03-10 16:30:00|821.52|817.68|821.82|817.98|823.75|819.91|820.51|816.67|0
1646930100000|2022-03-10 16:35:00|822.02|818.18|820.71|816.87|823.55|819.71|820.31|816.47|0
1646930400000|2022-03-10 16:40:00|820.91|817.07|825.78|821.94|825.98|822.14|819.29|815.45|0
1646930700000|2022-03-10 16:45:00|826.28|822.44|824.96|821.12|826.28|822.44|821.72|817.88|0
1646931000000|2022-03-10 16:50:00|825.16|821.32|829.22|825.38|830.65|826.81|824.15|820.31|0
1646931300000|2022-03-10 16:55:00|829.43|825.59|831.46|827.62|831.66|827.82|827.6|823.76|0
1646931600000|2022-03-10 17:00:00|830.85|827.01|832.88|829.04|833.9|830.06|829.83|825.99|0
1646931900000|2022-03-10 17:05:00|832.67|828.83|829.62|825.78|834.71|830.87|829.01|825.17|0
1646932200000|2022-03-10 17:10:00|830.43|826.59|831.34|827.5|831.45|827.61|828.6|824.76|0
1646932500000|2022-03-10 17:15:00|831.45|827.61|832.06|828.22|832.87|829.03|830.02|826.18|0
1646932800000|2022-03-10 17:20:00|832.46|828.62|839.4|835.56|839.8|835.96|831.45|827.61|0
1646933100000|2022-03-10 17:25:00|839.6|835.76|838.37|834.53|840.21|836.37|837.15|833.31|0
1646933400000|2022-03-10 17:30:00|838.17|834.33|833.88|830.04|838.17|834.33|833.68|829.84|0
1646933700000|2022-03-10 17:35:00|834.09|830.25|829.4|825.56|834.09|830.25|829.2|825.36|0
1646934000000|2022-03-10 17:40:00|829.2|825.36|827.16|823.32|829.81|825.97|825.94|822.1|0
1646934300000|2022-03-10 17:45:00|826.55|822.71|829.09|825.25|829.4|825.56|825.94|822.1|0
1646934600000|2022-03-10 17:50:00|828.99|825.15|824.51|820.67|829.6|825.76|823.5|819.66|0
1646934900000|2022-03-10 17:55:00|824.92|821.08|825.73|821.89|826.95|823.11|824.71|820.87|0
1646935200000|2022-03-10 18:00:00|826.03|822.19|823.09|819.25|830.21|826.37|822.98|819.14|0
1646935500000|2022-03-10 18:05:00|823.29|819.45|826.33|822.49|827.65|823.81|823.29|819.45|0
1646935800000|2022-03-10 18:10:00|826.54|822.7|827.76|823.92|831.42|827.58|825.52|821.68|0
1646936100000|2022-03-10 18:15:00|827.65|823.81|834.27|830.43|834.89|831.05|826.74|822.9|0
1646936400000|2022-03-10 18:20:00|833.87|830.03|832.84|829|835.7|831.86|830.6|826.76|0
1646936700000|2022-03-10 18:25:00|832.64|828.8|833.25|829.41|834.78|830.94|829.99|826.15|0
1646937000000|2022-03-10 18:30:00|833.05|829.21|835.7|831.86|836.51|832.67|831.21|827.37|0
1646937300000|2022-03-10 18:35:00|835.29|831.45|833.65|829.81|838.15|834.31|833.04|829.2|0
1646937600000|2022-03-10 18:40:00|834.26|830.42|833.65|829.81|835.9|832.06|832.02|828.18|0
1646937900000|2022-03-10 18:45:00|834.06|830.22|844.07|840.23|844.28|840.44|834.06|830.22|0
1646938200000|2022-03-10 18:50:00|844.28|840.44|839.81|835.97|845.49|841.65|838.78|834.94|0
1646938500000|2022-03-10 18:55:00|840.01|836.17|840.01|836.17|842.47|838.63|838.17|834.33|0
1646938800000|2022-03-10 19:00:00|840.22|836.38|851.93|848.09|851.93|848.09|838.98|835.14|0
1646939100000|2022-03-10 19:05:00|852.03|848.19|845.14|841.3|854.29|850.45|845.14|841.3|0
1646939400000|2022-03-10 19:10:00|845.85|842.01|846.16|842.32|847.6|843.76|843.9|840.06|0
1646939700000|2022-03-10 19:15:00|845.96|842.12|849.45|845.61|852.13|848.29|845.23|841.39|0
1646940000000|2022-03-10 19:20:00|849.86|846.02|845.75|841.91|850.89|847.05|845.75|841.91|0
1646940300000|2022-03-10 19:25:00|846.57|842.73|850.99|847.15|852.84|849|846.16|842.32|0
1646940600000|2022-03-10 19:30:00|852.74|848.9|851.71|847.87|856.24|852.4|850.68|846.84|0
1646940900000|2022-03-10 19:35:00|852.53|848.69|852.53|848.69|855.83|851.99|850.47|846.63|0
1646941200000|2022-03-10 19:40:00|852.94|849.1|849.64|845.8|854.59|850.75|848.62|844.78|0
1646941500000|2022-03-10 19:45:00|848.62|844.78|858.71|854.87|859.54|855.7|848.62|844.78|0
1646941800000|2022-03-10 19:50:00|859.13|855.29|857.06|853.22|861.6|857.76|857.06|853.22|0
1646942100000|2022-03-10 19:55:00|857.26|853.42|857.88|854.04|860.15|856.31|856.64|852.8|0
1646942400000|2022-03-10 20:00:00|858.91|855.07|851.08|847.24|858.91|855.07|850.66|846.82|0
1646942700000|2022-03-10 20:05:00|852.11|848.27|849.22|845.38|853.14|849.3|846.14|842.3|0
1646943000000|2022-03-10 20:10:00|849.63|845.79|854.16|850.32|854.99|851.15|848.4|844.56|0
1646943300000|2022-03-10 20:15:00|854.37|850.53|853.13|849.29|856.84|853|851.89|848.05|0
1646943600000|2022-03-10 20:20:00|852.92|849.08|847.57|843.73|855.6|851.76|845.51|841.67|0
1646943900000|2022-03-10 20:25:00|847.16|843.32|851.78|847.94|852.51|848.67|846.54|842.7|0
1646944200000|2022-03-10 20:30:00|851.89|848.05|852.09|848.25|854.36|850.52|849.62|845.78|0
1646944500000|2022-03-10 20:35:00|851.68|847.84|849|845.16|853.33|849.49|846.33|842.49|0
1646944800000|2022-03-10 20:40:00|850.03|846.19|851.88|848.04|856.62|852.78|849.82|845.98|0
1646945100000|2022-03-10 20:45:00|850.64|846.8|852.08|848.24|854.76|850.92|847.56|843.72|0
1646945400000|2022-03-10 20:50:00|851.26|847.42|861.6|857.76|864.26|860.42|851.26|847.42|0
1646945700000|2022-03-10 20:55:00|861.71|857.87|857.37|853.53|862.33|858.49|855.11|851.27|0
1646946000000|2022-03-10 21:00:00|855.93|852.09|856.17|852.33|856.79|852.95|854.73|850.89|0
1646946300000|2022-03-10 21:05:00|856.38|852.54|854.31|850.47|857|853.16|853.28|849.44|0
1646946600000|2022-03-10 21:10:00|854.52|850.68|858.12|855.12|858.43|855.43|853.9|850.06|0
1646946900000|2022-03-10 21:15:00|858.27|854.77|857.85|854.35|858.68|855.18|857.44|853.94|0
1646947200000|2022-03-10 21:20:00|858.06|854.56|858.88|855.38|858.88|855.38|857.85|854.35|0
1646947500000|2022-03-10 21:25:00|859.09|855.59|858.28|854.78|859.09|855.59|858.07|854.57|0
1646947800000|2022-03-10 21:30:00|858.07|854.57|857.45|853.95|858.07|854.57|857.45|853.95|0
1646948100000|2022-03-10 21:35:00|857.66|854.16|858.89|855.39|859.72|856.22|857.66|854.16|0
1646948400000|2022-03-10 21:40:00|858.48|854.98|857.86|854.36|858.69|855.19|857.86|854.36|0
1646948700000|2022-03-10 21:45:00|858.07|854.57|858.27|854.77|858.27|854.77|856.2|852.7|0
1646949000000|2022-03-10 21:50:00|858.06|854.56|857.65|854.15|858.27|854.77|857.44|853.94|0
1646949300000|2022-03-10 21:55:00|857.44|853.94|855.47|851.97|857.44|853.94|854.96|851.46|0
1646949600000|2022-03-10 22:00:00|855.63|852.13|854.87|851.37|856.74|853.24|854.87|851.37|0
1646949900000|2022-03-10 22:05:00|855.17|851.67|854.39|850.89|855.59|852.09|854.02|850.52|0
1646950200000|2022-03-10 22:10:00|854.3|850.8|854.02|850.52|854.77|851.27|853.48|849.98|0
1646950500000|2022-03-10 22:15:00|854|850.5|853.72|850.22|854.11|850.61|852.95|849.45|0
1646950800000|2022-03-10 22:20:00|853.96|850.46|853.67|850.17|854.44|850.94|853.57|850.07|0
1646951100000|2022-03-10 22:25:00|853.55|850.05|854.23|850.73|854.65|851.15|853.55|850.05|0
1646951400000|2022-03-10 22:30:00|854.41|850.91|853.86|850.36|854.44|850.94|853.84|850.34|0
1646951700000|2022-03-10 22:35:00|853.84|850.34|853.89|850.39|854.22|850.72|853.84|850.34|0
1646952000000|2022-03-10 22:40:00|853.86|850.36|853.68|850.18|853.93|850.43|853.65|850.15|0
1646952300000|2022-03-10 22:45:00|853.65|850.15|853.8|850.3|853.92|850.42|853.65|850.15|0
1646952600000|2022-03-10 22:50:00|853.67|850.17|853.83|850.33|853.83|850.33|853.67|850.17|0
1646952900000|2022-03-10 22:55:00|853.8|850.3|853.52|850.02|854.12|850.62|853.37|849.87|0
1646953200000|2022-03-10 23:00:00|856.68|853.18|859.06|855.56|859.06|855.56|853.08|849.58|0
1646953500000|2022-03-10 23:05:00|858.85|855.35|860.71|857.21|861.43|857.93|858.65|855.15|0
1646953800000|2022-03-10 23:10:00|860.92|857.42|861.33|857.83|861.33|857.83|860.09|856.59|0
1646954100000|2022-03-10 23:15:00|861.12|857.62|860.81|857.31|862.47|858.97|860.71|857.21|0
1646954400000|2022-03-10 23:20:00|860.92|857.42|861.53|858.03|861.74|858.24|860.19|856.69|0
1646954700000|2022-03-10 23:25:00|861.33|857.83|859.98|856.48|861.33|857.83|859.88|856.38|0
1646955000000|2022-03-10 23:30:00|859.88|856.38|860.08|856.58|861.12|857.62|859.77|856.27|0
1646955300000|2022-03-10 23:35:00|859.97|856.47|861.53|858.03|861.53|858.03|859.97|856.47|0
1646955600000|2022-03-10 23:40:00|861.63|858.13|859.87|856.37|861.63|858.13|859.87|856.37|0
1646955900000|2022-03-10 23:45:00|859.97|856.47|864.42|860.92|865.46|861.96|859.97|856.47|0
1646956200000|2022-03-10 23:50:00|864.31|860.81|862.14|858.64|864.42|860.92|861.73|858.23|0
1646956500000|2022-03-10 23:55:00|862.03|858.53|861.1|857.6|863.59|860.09|861|857.5|0
1646956800000|2022-03-11 00:00:00|861.52|858.02|858.83|855.33|861.93|858.43|858.41|854.91|0
1646957100000|2022-03-11 00:05:00|859.03|855.53|859.54|856.04|860.27|856.77|858.62|855.12|0
1646957400000|2022-03-11 00:10:00|859.75|856.25|860.06|856.56|861.1|857.6|858.62|855.12|0
1646957700000|2022-03-11 00:15:00|860.27|856.77|860.68|857.18|861.4|857.9|858.2|854.7|0
1646958000000|2022-03-11 00:20:00|860.47|856.97|860.88|857.38|860.88|857.38|859.02|855.52|0
1646958300000|2022-03-11 00:25:00|861.09|857.59|859.85|856.35|861.3|857.8|859.33|855.83|0
1646958600000|2022-03-11 00:30:00|859.95|856.45|860.47|856.97|861.81|858.31|859.95|856.45|0
1646958900000|2022-03-11 00:35:00|860.67|857.17|859.02|855.52|860.67|857.17|858.7|855.2|0
1646959200000|2022-03-11 00:40:00|858.81|855.31|858.19|854.69|859.11|855.61|858.19|854.69|0
1646959500000|2022-03-11 00:45:00|858.39|854.89|857.77|854.27|858.39|854.89|856.95|853.45|0
1646959800000|2022-03-11 00:50:00|857.98|854.48|852.4|848.9|857.98|854.48|851.99|848.49|0
1646960100000|2022-03-11 00:55:00|852.61|849.11|852.4|848.9|852.61|849.11|851.37|847.87|0
1646960400000|2022-03-11 01:00:00|852.61|849.11|845.19|841.69|852.61|849.11|844.98|841.48|0
1646960700000|2022-03-11 01:05:00|844.78|841.28|846.83|843.33|848.27|844.77|844.05|840.55|0
1646961000000|2022-03-11 01:10:00|847.04|843.54|847.45|843.95|848.07|844.57|846.01|842.51|0
1646961300000|2022-03-11 01:15:00|847.34|843.84|849.92|846.42|850.54|847.04|847.34|843.84|0
1646961600000|2022-03-11 01:20:00|849.71|846.21|843.33|839.83|849.92|846.42|843.22|839.72|0
1646961900000|2022-03-11 01:25:00|842.92|839.42|842.81|839.31|844.04|840.54|840.66|837.16|0
1646962200000|2022-03-11 01:30:00|843.33|839.83|842.91|839.41|843.33|839.83|840.14|836.64|0
1646962500000|2022-03-11 01:35:00|842.5|839|844.14|840.64|844.56|841.06|842.5|839|0
1646962800000|2022-03-11 01:40:00|844.35|840.85|845.38|841.88|845.79|842.29|842.8|839.3|0
1646963100000|2022-03-11 01:45:00|845.58|842.08|844.55|841.05|846.61|843.11|844.14|840.64|0
1646963400000|2022-03-11 01:50:00|844.44|840.94|843.32|839.82|844.76|841.26|842.49|838.99|0
1646963700000|2022-03-11 01:55:00|843.52|840.02|841.89|838.39|843.73|840.23|841.78|838.28|0
1646964000000|2022-03-11 02:00:00|841.99|838.49|845.38|841.88|845.38|841.88|840.65|837.15|0
1646964300000|2022-03-11 02:05:00|844.76|841.26|846.92|843.42|848.06|844.56|843.94|840.44|0
1646964600000|2022-03-11 02:10:00|846.82|843.32|846.92|843.42|847.44|843.94|846.2|842.7|0
1646964900000|2022-03-11 02:15:00|846.82|843.32|846.2|842.7|847.02|843.52|845.88|842.38|0
1646965200000|2022-03-11 02:20:00|846.4|842.9|843.93|840.43|846.4|842.9|843.73|840.23|0
1646965500000|2022-03-11 02:25:00|843.73|840.23|842.9|839.4|844.14|840.64|840.33|836.83|0
1646965800000|2022-03-11 02:30:00|843|839.5|843.72|840.22|844.54|841.04|841.46|837.96|0
1646966100000|2022-03-11 02:35:00|843.82|840.32|844.75|841.25|845.37|841.87|843.52|840.02|0
1646966400000|2022-03-11 02:40:00|844.85|841.35|844.33|840.83|846.29|842.79|844.13|840.63|0
1646966700000|2022-03-11 02:45:00|844.13|840.63|841.86|838.36|844.74|841.24|841.45|837.95|0
1646967000000|2022-03-11 02:50:00|841.96|838.46|844.74|841.24|844.74|841.24|840.63|837.13|0
1646967300000|2022-03-11 02:55:00|844.63|841.13|842.48|838.98|844.74|841.24|842.37|838.87|0
1646967600000|2022-03-11 03:00:00|842.89|839.39|842.27|838.77|843.4|839.9|841.65|838.15|0
1646967900000|2022-03-11 03:05:00|842.37|838.87|840.83|837.33|842.47|838.97|840.83|837.33|0
1646968200000|2022-03-11 03:10:00|840.93|837.43|838.57|835.07|841.24|837.74|838.57|835.07|0
1646968500000|2022-03-11 03:15:00|838.36|834.86|837.74|834.24|838.46|834.96|835.38|831.88|0
1646968800000|2022-03-11 03:20:00|837.95|834.45|837.63|834.13|838.56|835.06|836.92|833.42|0
1646969100000|2022-03-11 03:25:00|837.74|834.24|837.74|834.24|838.97|835.47|836.92|833.42|0
1646969400000|2022-03-11 03:30:00|835.89|832.39|838.45|834.95|838.45|834.95|834.25|830.75|0
1646969700000|2022-03-11 03:35:00|838.65|835.15|836.5|833|839.58|836.08|835.99|832.49|0
1646970000000|2022-03-11 03:40:00|836.91|833.41|838.55|835.05|839.58|836.08|836.3|832.8|0
1646970300000|2022-03-11 03:45:00|838.76|835.26|838.96|835.46|839.58|836.08|837.32|833.82|0
1646970600000|2022-03-11 03:50:00|838.55|835.05|841.42|837.92|841.42|837.92|838.14|834.64|0
1646970900000|2022-03-11 03:55:00|841.22|837.72|841.93|838.43|842.24|838.74|840.08|836.58|0
1646971200000|2022-03-11 04:00:00|842.04|838.54|841.62|838.12|842.65|839.15|841.42|837.92|0
1646971500000|2022-03-11 04:05:00|841.72|838.22|842.65|839.15|842.65|839.15|841.31|837.81|0
1646971800000|2022-03-11 04:10:00|843.26|839.76|839.46|835.96|843.26|839.76|838.74|835.24|0
1646972100000|2022-03-11 04:15:00|839.56|836.06|841.71|838.21|842.64|839.14|839.36|835.86|0
1646972400000|2022-03-11 04:20:00|841.82|838.32|843.46|839.96|843.67|840.17|841.82|838.32|0
1646972700000|2022-03-11 04:25:00|843.05|839.55|842.02|838.52|843.05|839.55|841.61|838.11|0
1646973000000|2022-03-11 04:30:00|842.23|838.73|841.2|837.7|842.64|839.14|841.2|837.7|0
1646973300000|2022-03-11 04:35:00|841.61|838.11|841.4|837.9|842.02|838.52|840.79|837.29|0
1646973600000|2022-03-11 04:40:00|841.2|837.7|842.63|839.13|842.73|839.23|840.78|837.28|0
1646973900000|2022-03-11 04:45:00|842.43|838.93|841.81|838.31|842.73|839.23|841.4|837.9|0
1646974200000|2022-03-11 04:50:00|842.01|838.51|840.57|837.07|843.04|839.54|840.57|837.07|0
1646974500000|2022-03-11 04:55:00|840.67|837.17|839.95|836.45|840.67|837.17|839.54|836.04|0
1646974800000|2022-03-11 05:00:00|840.05|836.55|839.33|835.83|840.36|836.86|837.69|834.19|0
1646975100000|2022-03-11 05:05:00|839.13|835.63|838.1|834.6|839.13|835.63|837.49|833.99|0
1646975400000|2022-03-11 05:10:00|837.9|834.4|838.3|834.8|838.51|835.01|836.46|832.96|0
1646975700000|2022-03-11 05:15:00|837.89|834.39|837.89|834.39|838.51|835.01|837.28|833.78|0
1646976000000|2022-03-11 05:20:00|837.99|834.49|837.78|834.28|838.51|835.01|836.86|833.36|0
1646976300000|2022-03-11 05:25:00|838.09|834.59|839.32|835.82|839.73|836.23|838.09|834.59|0
1646976600000|2022-03-11 05:30:00|839.53|836.03|842.5|839|842.71|839.21|838.71|835.21|0
1646976900000|2022-03-11 05:35:00|842.61|839.11|847.54|844.04|847.75|844.25|841.58|838.08|0
1646977200000|2022-03-11 05:40:00|846.93|843.43|845.69|842.19|847.75|844.25|845.69|842.19|0
1646977500000|2022-03-11 05:45:00|845.89|842.39|847.75|844.25|848.16|844.66|845.69|842.19|0
1646977800000|2022-03-11 05:50:00|847.95|844.45|850.73|847.23|851.04|847.54|847.33|843.83|0
1646978100000|2022-03-11 05:55:00|851.35|847.85|852.69|849.19|854.85|851.35|851.35|847.85|0
1646978400000|2022-03-11 06:00:00|852.48|848.98|856.47|853.67|857.02|853.87|850.63|847.13|0
1646978700000|2022-03-11 06:05:00|856.26|853.46|857.5|854.7|859.15|856.35|855.85|853.05|0
1646979000000|2022-03-11 06:10:00|857.29|854.49|857.91|855.11|859.04|856.24|856.88|854.08|0
1646979300000|2022-03-11 06:15:00|858.12|855.32|858.74|855.94|859.98|857.18|857.08|854.28|0
1646979600000|2022-03-11 06:20:00|859.04|856.24|857.29|854.49|859.36|856.56|857.08|854.28|0
1646979900000|2022-03-11 06:25:00|857.38|854.58|858.94|856.14|859.56|856.76|857.28|854.48|0
1646980200000|2022-03-11 06:30:00|859.04|856.24|856.14|853.34|859.14|856.34|856.04|853.24|0
1646980500000|2022-03-11 06:35:00|856.04|853.24|857.17|854.37|857.49|854.69|854.8|852|0
1646980800000|2022-03-11 06:40:00|857.07|854.27|859.44|856.64|860.17|857.37|857.07|854.27|0
1646981100000|2022-03-11 06:45:00|859.55|856.75|859.76|856.96|860.17|857.37|858.2|855.4|0
1646981400000|2022-03-11 06:50:00|859.86|857.06|859.75|856.95|859.96|857.16|859.13|856.33|0
1646981700000|2022-03-11 06:55:00|859.96|857.16|858.82|856.02|859.96|857.16|857.99|855.19|0
1646982000000|2022-03-11 07:00:00|858.92|856.12|865.65|862.85|866.38|863.58|858.92|856.12|0
1646982300000|2022-03-11 07:05:00|865.96|863.16|870.01|867.21|872.82|870.02|865.96|863.16|0
1646982600000|2022-03-11 07:10:00|869.91|867.11|868.66|865.86|872.19|869.39|868.14|865.34|0
1646982900000|2022-03-11 07:15:00|868.55|865.75|866.28|863.48|869.39|866.59|865.66|862.86|0
1646983200000|2022-03-11 07:20:00|866.17|863.37|862.02|859.22|866.17|863.37|861.81|859.01|0
1646983500000|2022-03-11 07:25:00|862.13|859.33|863.79|860.99|864.2|861.4|861.3|858.5|0
1646983800000|2022-03-11 07:30:00|863.68|860.88|860.05|857.25|863.68|860.88|859.43|856.63|0
1646984100000|2022-03-11 07:35:00|859.74|856.94|858.19|855.39|860.47|857.67|856.53|853.73|0
1646984400000|2022-03-11 07:40:00|857.98|855.18|860.15|857.35|861.29|858.49|857.98|855.18|0
1646984700000|2022-03-11 07:45:00|859.84|857.04|857.97|855.17|863.16|860.36|857.25|854.45|0
1646985000000|2022-03-11 07:50:00|858.28|855.48|857.86|855.06|859.11|856.31|857.35|854.55|0
1646985300000|2022-03-11 07:55:00|857.76|854.96|858.38|855.58|858.39|855.59|854.14|851.34|0
1646985600000|2022-03-11 08:00:00|859.1|856.3|853.21|850.41|859.62|856.82|853.21|850.41|0
1646985900000|2022-03-11 08:05:00|853.22|850.82|853.31|850.91|856.21|853.81|850.53|848.13|0
1646986200000|2022-03-11 08:10:00|853.42|851.02|854.66|852.26|857.24|854.84|853.42|851.02|0
1646986500000|2022-03-11 08:15:00|854.87|852.47|845.26|842.86|855.79|853.39|844.64|842.24|0
1646986800000|2022-03-11 08:20:00|845.37|842.97|848.76|846.36|848.97|846.57|843.72|841.32|0
1646987100000|2022-03-11 08:25:00|848.46|846.06|848.14|845.74|851.55|849.15|846.19|843.79|0
1646987400000|2022-03-11 08:30:00|847.84|845.44|846.49|844.09|851.14|848.74|846.19|843.79|0
1646987700000|2022-03-11 08:35:00|847.01|844.61|852.78|850.38|852.78|850.38|846.13|843.73|0
1646988000000|2022-03-11 08:40:00|852.57|850.17|853.8|851.4|854.84|852.44|850.5|848.1|0
1646988300000|2022-03-11 08:45:00|854.01|851.61|859.38|856.98|859.38|856.98|854.01|851.61|0
1646988600000|2022-03-11 08:50:00|859.48|857.08|853.18|850.78|859.69|857.29|853.07|850.67|0
1646988900000|2022-03-11 08:55:00|853.49|851.09|854.21|851.81|856.69|854.29|852.97|850.57|0
1646989200000|2022-03-11 09:00:00|854.1|851.7|856.69|854.29|857.72|855.32|853.9|851.5|0
1646989500000|2022-03-11 09:05:00|856.79|854.39|859.58|857.18|862.37|859.97|856.48|854.08|0
1646989800000|2022-03-11 09:10:00|859.79|857.39|864.03|861.63|864.34|861.94|859.58|857.18|0
1646990100000|2022-03-11 09:15:00|863.72|861.32|863.1|860.7|864.75|862.35|861.95|859.55|0
1646990400000|2022-03-11 09:20:00|863.19|860.79|865.18|862.78|866.51|864.11|863.1|860.7|0
1646990700000|2022-03-11 09:25:00|865.08|862.68|863.22|860.82|866.95|864.55|863.11|860.71|0
1646991000000|2022-03-11 09:30:00|863.42|861.02|863.01|860.61|864.67|862.27|860.73|858.33|0
1646991300000|2022-03-11 09:35:00|863.42|861.02|861.55|859.15|863.83|861.43|860.73|858.33|0
1646991600000|2022-03-11 09:40:00|861.65|859.25|861.97|859.57|861.97|859.57|859.48|857.08|0
1646991900000|2022-03-11 09:45:00|862.17|859.77|865.54|863.14|865.75|863.35|862.17|859.77|0
1646992200000|2022-03-11 09:50:00|865.75|863.35|867.4|865|868.65|866.25|864.5|862.1|0
1646992500000|2022-03-11 09:55:00|867.2|864.8|866.36|863.96|867.4|865|866.16|863.76|0
1646992800000|2022-03-11 10:00:00|866.57|864.17|874.89|872.49|874.89|872.49|866.57|864.17|0
1646993100000|2022-03-11 10:05:00|875.09|872.69|872.39|869.99|876.14|873.74|871.76|869.36|0
1646993400000|2022-03-11 10:10:00|872.18|869.78|869.89|867.49|872.28|869.88|869.78|867.38|0
1646993700000|2022-03-11 10:15:00|869.99|867.59|870.3|867.9|871.97|869.57|869.47|867.07|0
1646994000000|2022-03-11 10:20:00|870.19|867.79|871.34|868.94|871.34|868.94|869.47|867.07|0
1646994300000|2022-03-11 10:25:00|871.13|868.73|874.35|871.95|875.29|872.89|871.13|868.73|0
1646994600000|2022-03-11 10:30:00|874.25|871.85|872.68|870.28|874.67|872.27|872.17|869.77|0
1646994900000|2022-03-11 10:35:00|872.58|870.18|870.08|867.68|873|870.6|869.56|867.16|0
1646995200000|2022-03-11 10:40:00|869.98|867.58|866.76|864.36|870.08|867.68|866.76|864.36|0
1646995500000|2022-03-11 10:45:00|867.27|864.87|869.87|867.47|869.87|867.47|866.97|864.57|0
1646995800000|2022-03-11 10:50:00|869.97|867.57|866.34|863.94|870.08|867.68|865.92|863.52|0
1646996100000|2022-03-11 10:55:00|866.55|864.15|870.28|867.88|872.16|869.76|865.81|863.41|0
1646996400000|2022-03-11 11:00:00|869.97|867.57|870.38|867.98|871.11|868.71|868.83|866.43|0
1646996700000|2022-03-11 11:05:00|870.49|868.09|869.96|867.56|871.63|869.23|867.99|865.59|0
1646997000000|2022-03-11 11:10:00|870.07|867.67|868.2|865.8|870.9|868.5|867.47|865.07|0
1646997300000|2022-03-11 11:15:00|867.99|865.59|867.26|864.86|869.65|867.25|866.95|864.55|0
1646997600000|2022-03-11 11:20:00|867.36|864.96|893.36|890.96|895.88|893.48|864.97|862.57|0
1646997900000|2022-03-11 11:25:00|891.79|889.39|905.75|903.35|918.41|916.01|891.27|888.87|0
1646998200000|2022-03-11 11:30:00|904.9|902.5|907.01|904.61|908.48|906.08|897.64|895.24|0
1646998500000|2022-03-11 11:35:00|907.43|905.03|900.16|897.76|907.43|905.03|897.75|895.35|0
1646998800000|2022-03-11 11:40:00|900.06|897.66|904.27|901.87|909.53|907.13|899.85|897.45|0
1646999100000|2022-03-11 11:45:00|904.16|901.76|904.14|900.3|908.37|905.97|900.48|898.08|0
1646999400000|2022-03-11 11:50:00|903.72|899.88|896.67|892.83|904.14|900.3|893.64|889.8|0
1646999700000|2022-03-11 11:55:00|897.09|893.25|903.72|899.88|904.24|900.4|896.67|892.83|0
1647000000000|2022-03-11 12:00:00|903.51|899.67|902.03|898.19|903.51|899.67|897.41|893.57|0
1647000300000|2022-03-11 12:05:00|902.45|898.61|902.24|898.4|903.08|899.24|898.67|894.83|0
1647000600000|2022-03-11 12:10:00|901.82|897.98|903.29|899.45|905.6|901.76|900.35|896.51|0
1647000900000|2022-03-11 12:15:00|902.45|898.61|901.6|897.76|904.34|900.5|900.76|896.92|0
1647001200000|2022-03-11 12:20:00|901.07|897.23|902.88|899.04|904.67|900.83|901.07|897.23|0
1647001500000|2022-03-11 12:25:00|902.98|899.14|899.08|895.24|902.98|899.14|896.56|892.72|0
1647001800000|2022-03-11 12:30:00|898.33|894.49|902.11|898.27|902.11|898.27|898.33|894.49|0
1647002100000|2022-03-11 12:35:00|902|898.16|903.37|899.53|903.37|899.53|899.69|895.85|0
1647002400000|2022-03-11 12:40:00|903.58|899.74|901.05|897.21|903.58|899.74|900|896.16|0
1647002700000|2022-03-11 12:45:00|901.26|897.42|897.18|893.34|901.37|897.53|895.59|891.75|0
1647003000000|2022-03-11 12:50:00|896.97|893.13|892.43|888.59|897.16|893.32|892.43|888.59|0
1647003300000|2022-03-11 12:55:00|892.64|888.8|891.06|887.22|893.48|889.64|887.71|883.87|0
1647003600000|2022-03-11 13:00:00|890.85|887.01|890.12|886.28|893.06|889.22|888.45|884.61|0
1647003900000|2022-03-11 13:05:00|890.33|886.49|892.11|888.27|892.85|889.01|889.38|885.54|0
1647004200000|2022-03-11 13:10:00|892.22|888.38|887.18|883.34|893.06|889.22|885.4|881.56|0
1647004500000|2022-03-11 13:15:00|887.28|883.44|884.04|880.2|888.86|885.02|884.04|880.2|0
1647004800000|2022-03-11 13:20:00|884.25|880.41|887.39|883.55|888.02|884.18|883.41|879.57|0
1647005100000|2022-03-11 13:25:00|887.6|883.76|890.74|886.9|891.05|887.21|887.18|883.34|0
1647005400000|2022-03-11 13:30:00|891.37|887.53|888.43|884.59|892.63|888.79|887.38|883.54|0
1647005700000|2022-03-11 13:35:00|887.8|883.96|889.69|885.85|890.95|887.11|886.65|882.81|0
1647006000000|2022-03-11 13:40:00|888.64|884.8|884.45|880.61|888.85|885.01|884.24|880.4|0
1647006300000|2022-03-11 13:45:00|884.87|881.03|882.15|878.31|886.85|883.01|881.94|878.1|0
1647006600000|2022-03-11 13:50:00|882.35|878.51|884.86|881.02|885.91|882.07|882.35|878.51|0
1647006900000|2022-03-11 13:55:00|885.07|881.23|879.75|875.91|885.49|881.65|879.75|875.91|0
1647007200000|2022-03-11 14:00:00|880.26|876.42|882.31|878.47|884.19|880.35|879.69|875.85|0
1647007500000|2022-03-11 14:05:00|881.89|878.05|879.48|875.64|882.31|878.47|878.75|874.91|0
1647007800000|2022-03-11 14:10:00|879.59|875.75|878.12|874.28|879.8|875.96|876.87|873.03|0
1647008100000|2022-03-11 14:15:00|878.33|874.49|879.79|875.95|880.63|876.79|878.12|874.28|0
1647008400000|2022-03-11 14:20:00|880.21|876.37|879.79|875.95|881.67|877.83|877.08|873.24|0
1647008700000|2022-03-11 14:25:00|879.37|875.53|875.3|871.46|879.58|875.74|875.3|871.46|0
1647009000000|2022-03-11 14:30:00|876.03|872.19|876.24|872.4|880.21|876.37|874.15|870.31|0
1647009300000|2022-03-11 14:35:00|876.65|872.81|871.44|867.6|879.58|875.74|871.33|867.49|0
1647009600000|2022-03-11 14:40:00|871.54|867.7|872.56|870.16|874.85|872.45|866.57|862.73|0
1647009900000|2022-03-11 14:45:00|872.45|870.05|875.06|872.66|877.77|875.37|872.45|870.05|0
1647010200000|2022-03-11 14:50:00|873.6|871.2|867.98|865.58|877.98|875.58|867.56|865.16|0
1647010500000|2022-03-11 14:55:00|867.77|865.37|866.52|864.12|868.7|866.3|862.37|859.97|0
1647010800000|2022-03-11 15:00:00|863.71|861.31|853.55|851.15|865.37|862.97|852.01|849.61|0
1647011100000|2022-03-11 15:05:00|853.87|851.47|848.7|846.3|858.22|855.82|848.08|845.68|0
1647011400000|2022-03-11 15:10:00|849.53|847.13|854.28|851.88|857.8|855.4|849.53|847.13|0
1647011700000|2022-03-11 15:15:00|854.38|851.98|853.24|850.84|856.35|853.95|850.97|848.57|0
1647012000000|2022-03-11 15:20:00|853.45|851.05|851.79|849.39|853.86|851.46|848.17|845.77|0
1647012300000|2022-03-11 15:25:00|852.21|849.81|854.89|852.49|859.66|857.26|852|849.6|0
1647012600000|2022-03-11 15:30:00|854.68|852.28|849.31|846.91|856.13|853.73|848.69|846.29|0
1647012900000|2022-03-11 15:35:00|849.41|847.01|855.61|853.21|856.13|853.73|849.31|846.91|0
1647013200000|2022-03-11 15:40:00|855.72|853.32|856.75|854.35|861.93|859.53|854.99|852.59|0
1647013500000|2022-03-11 15:45:00|856.33|853.93|857.33|854.93|859.4|857|854.88|852.48|0
1647013800000|2022-03-11 15:50:00|857.95|855.55|861.06|858.66|864.18|861.78|857.74|855.34|0
1647014100000|2022-03-11 15:55:00|861.27|858.87|865|862.6|865.63|863.23|859.61|857.21|0
1647014400000|2022-03-11 16:00:00|865.21|862.81|859.6|857.2|865.21|862.81|859.4|857|0
1647014700000|2022-03-11 16:05:00|859.91|857.51|855.04|852.64|860.43|858.03|853.49|851.09|0
1647015000000|2022-03-11 16:10:00|855.46|853.06|850.79|848.39|856.49|854.09|849.87|847.47|0
1647015300000|2022-03-11 16:15:00|851.31|848.91|854.21|851.81|854.93|852.53|849.87|847.47|0
1647015600000|2022-03-11 16:20:00|854.42|852.02|854.41|852.01|857.73|855.33|852.55|850.15|0
1647015900000|2022-03-11 16:25:00|854.21|851.81|850.48|848.08|854.41|852.01|849.45|847.05|0
1647016200000|2022-03-11 16:30:00|850.07|847.67|841.91|839.51|850.58|848.18|841.81|839.41|0
1647016500000|2022-03-11 16:35:00|842.22|839.82|845.28|842.88|845.28|842.88|841.6|839.2|0
1647016800000|2022-03-11 16:40:00|844.87|842.47|843.83|841.43|845.59|843.19|837.03|834.63|0
1647017100000|2022-03-11 16:45:00|843.63|841.23|844.45|842.05|846.93|844.53|841.15|838.75|0
1647017400000|2022-03-11 16:50:00|843.83|841.43|841.97|839.57|844.45|842.05|839.29|836.89|0
1647017700000|2022-03-11 16:55:00|843.62|841.22|841.66|839.26|844.04|841.64|839.49|837.09|0
1647018000000|2022-03-11 17:00:00|841.76|839.36|841.35|838.95|841.97|839.57|835.37|832.97|0
1647018300000|2022-03-11 17:05:00|841.76|839.36|835.37|832.97|844.03|841.63|834.96|832.56|0
1647018600000|2022-03-11 17:10:00|835.67|833.27|837.01|834.61|840.52|838.12|835.67|833.27|0
1647018900000|2022-03-11 17:15:00|837.43|835.03|844.02|841.62|844.02|841.62|836.81|834.41|0
1647019200000|2022-03-11 17:20:00|844.23|841.83|840.51|838.11|845.47|843.07|839.69|837.29|0
1647019500000|2022-03-11 17:25:00|840.61|838.21|834.22|831.82|840.72|838.32|834.12|831.72|0
1647019800000|2022-03-11 17:30:00|834.43|832.03|835.97|833.57|837.21|834.81|833.92|831.52|0
1647020100000|2022-03-11 17:35:00|835.36|832.96|831.45|829.05|835.56|833.16|830.83|828.43|0
1647020400000|2022-03-11 17:40:00|831.65|829.25|836.59|834.19|836.59|834.19|831.24|828.84|0
1647020700000|2022-03-11 17:45:00|836.48|834.08|835.24|832.84|838.23|835.83|835.24|832.84|0
1647021000000|2022-03-11 17:50:00|835.35|832.95|837.71|835.31|838.23|835.83|835.35|832.95|0
1647021300000|2022-03-11 17:55:00|837.61|835.21|838.85|836.45|841.32|838.92|837.51|835.11|0
1647021600000|2022-03-11 18:00:00|839.05|836.65|841.94|839.54|842.66|840.26|836.79|834.39|0
1647021900000|2022-03-11 18:05:00|841.73|839.33|840.29|837.89|845.04|842.64|839.67|837.27|0
1647022200000|2022-03-11 18:10:00|840.49|838.09|839.25|836.85|841.73|839.33|838.63|836.23|0
1647022500000|2022-03-11 18:15:00|839.46|837.06|844.41|842.01|844.41|842.01|839.46|837.06|0
1647022800000|2022-03-11 18:20:00|844.62|842.22|847.51|845.11|847.71|845.31|844|841.6|0
1647023100000|2022-03-11 18:25:00|847.4|845|847.09|844.69|848.75|846.35|846.06|843.66|0
1647023400000|2022-03-11 18:30:00|846.89|844.49|845.85|843.45|848.13|845.73|845.02|842.62|0
1647023700000|2022-03-11 18:35:00|845.64|843.24|843.57|841.17|847.92|845.52|843.57|841.17|0
1647024000000|2022-03-11 18:40:00|843.99|841.59|846.67|844.27|846.67|844.27|843.57|841.17|0
1647024300000|2022-03-11 18:45:00|846.46|844.06|849.36|846.96|849.36|846.96|846.46|844.06|0
1647024600000|2022-03-11 18:50:00|850.19|847.79|839.44|837.04|851.01|848.61|839.44|837.04|0
1647024900000|2022-03-11 18:55:00|839.23|836.83|836.35|833.95|841.71|839.31|836.14|833.74|0
1647025200000|2022-03-11 19:00:00|834.49|832.09|838.61|836.21|838.82|836.42|833.67|831.27|0
1647025500000|2022-03-11 19:05:00|839.02|836.62|836.96|834.56|839.85|837.45|836.96|834.56|0
1647025800000|2022-03-11 19:10:00|837.58|835.18|837.37|834.97|839.02|836.62|835.31|832.91|0
1647026100000|2022-03-11 19:15:00|838.19|835.79|835.1|832.7|840.67|838.27|835.1|832.7|0
1647026400000|2022-03-11 19:20:00|834.48|832.08|837.57|835.17|838.19|835.79|834.28|831.88|0
1647026700000|2022-03-11 19:25:00|837.78|835.38|844.58|842.18|845.2|842.8|836.54|834.14|0
1647027000000|2022-03-11 19:30:00|844.17|841.77|841.17|838.77|845|842.6|840.76|838.36|0
1647027300000|2022-03-11 19:35:00|841.07|838.67|840.86|838.46|842.31|839.91|838.7|836.3|0
1647027600000|2022-03-11 19:40:00|841.28|838.88|835.09|832.69|841.28|838.88|834.68|832.28|0
1647027900000|2022-03-11 19:45:00|834.88|832.48|836.12|833.72|836.32|833.92|832.51|830.11|0
1647028200000|2022-03-11 19:50:00|835.8|833.4|830.97|828.57|835.8|833.4|827.68|825.28|0
1647028500000|2022-03-11 19:55:00|831.18|828.78|831.1|828.7|832.95|830.55|829.52|827.12|0
1647028800000|2022-03-11 20:00:00|831.3|828.9|829.45|827.05|832.12|829.72|828.43|826.03|0
1647029100000|2022-03-11 20:05:00|829.66|827.26|826.99|824.59|831.71|829.31|825.76|823.36|0
1647029400000|2022-03-11 20:10:00|826.58|824.18|825.75|823.35|829.24|826.84|824.73|822.33|0
1647029700000|2022-03-11 20:15:00|825.34|822.94|828.42|826.02|829.24|826.84|825.14|822.74|0
1647030000000|2022-03-11 20:20:00|827.8|825.4|826.05|823.65|829.65|827.25|826.05|823.65|0
1647030300000|2022-03-11 20:25:00|825.13|822.73|822.26|819.86|827.39|824.99|822.26|819.86|0
1647030600000|2022-03-11 20:30:00|820.83|818.43|820.67|818.27|825.35|822.95|819.81|817.41|0
1647030900000|2022-03-11 20:35:00|821.07|818.67|822.09|819.69|825.55|823.15|820.87|818.47|0
1647031200000|2022-03-11 20:40:00|821.68|819.28|820.46|818.06|824.22|821.82|819.13|816.73|0
1647031500000|2022-03-11 20:45:00|821.78|819.38|818.02|815.62|821.78|819.38|817.41|815.01|0
1647031800000|2022-03-11 20:50:00|816.89|814.49|815.09|812.69|822|819.6|814.07|811.67|0
1647032100000|2022-03-11 20:55:00|817.12|814.72|812.66|810.26|819.65|817.25|808.81|806.41|0
1647032400000|2022-03-11 21:00:00|811.95|809.55|815.09|812.69|815.7|813.3|811.44|809.04|0
1647032700000|2022-03-11 21:05:00|815.29|812.89|814.88|812.48|815.7|813.3|814.07|811.67|0
1647033000000|2022-03-11 21:10:00|814.57|812.17|814.88|812.48|815.28|812.88|814.07|811.67|0
1647244800000|2022-03-14 08:00:00|827.36|824.96|827.56|825.16|831.66|829.26|827.25|824.85|0
1647245100000|2022-03-14 08:05:00|828.59|826.19|838.52|836.12|839.14|836.74|827.05|824.65|0
1647245400000|2022-03-14 08:10:00|838.11|835.71|835.55|833.15|841.4|839|835.14|832.74|0
1647245700000|2022-03-14 08:15:00|834.73|832.33|831.54|829.14|835.96|833.56|831.44|829.04|0
1647246000000|2022-03-14 08:20:00|831.85|829.45|833.79|831.39|835.34|832.94|831.03|828.63|0
1647246300000|2022-03-14 08:25:00|833.7|831.3|827.55|825.15|834|831.6|826.53|824.13|0
1647246600000|2022-03-14 08:30:00|827.35|824.95|826.53|824.13|827.35|824.95|823.87|821.47|0
1647246900000|2022-03-14 08:35:00|826.63|824.23|827.51|825.11|830.78|828.38|826.12|823.72|0
1647247200000|2022-03-14 08:40:00|827.81|825.41|828.22|825.82|829.55|827.15|826.69|824.29|0
1647247500000|2022-03-14 08:45:00|827.91|825.51|832.61|830.21|832.61|830.21|827.91|825.51|0
1647247800000|2022-03-14 08:50:00|832.91|830.51|828.73|826.33|835.57|833.17|826.78|824.38|0
1647248100000|2022-03-14 08:55:00|828.52|826.12|831.27|828.87|832.91|830.51|827.8|825.4|0
1647248400000|2022-03-14 09:00:00|831.48|829.08|836.79|834.39|837.2|834.8|830.77|828.37|0
1647248700000|2022-03-14 09:05:00|837.11|834.71|837.31|834.91|837.61|835.21|835.16|832.76|0
1647249000000|2022-03-14 09:10:00|837.61|835.21|836.49|834.09|840.89|838.49|835.77|833.37|0
1647249300000|2022-03-14 09:15:00|836.69|834.29|836.28|833.88|837.61|835.21|834.23|831.83|0
1647249600000|2022-03-14 09:20:00|836.48|834.08|833.41|831.01|839.35|836.95|833.41|831.01|0
1647249900000|2022-03-14 09:25:00|833.51|831.11|831.26|828.86|834.74|832.34|829.12|826.72|0
1647250200000|2022-03-14 09:30:00|831.36|828.96|833.5|831.1|834.73|832.33|830.34|827.94|0
1647250500000|2022-03-14 09:35:00|834.02|831.62|838.01|835.61|838.21|835.81|831.46|829.06|0
1647250800000|2022-03-14 09:40:00|838.73|836.33|841.6|839.2|845.5|843.1|837.19|834.79|0
1647251100000|2022-03-14 09:45:00|841.7|839.3|844.67|842.27|846.01|843.61|839.85|837.45|0
1647251400000|2022-03-14 09:50:00|844.88|842.48|848.58|846.18|849.09|846.69|843.03|840.63|0
1647251700000|2022-03-14 09:55:00|847.96|845.56|847.85|845.45|852.28|849.88|847.14|844.74|0
1647252000000|2022-03-14 10:00:00|848.26|845.86|845.83|843.43|848.88|846.48|845.69|843.29|0
1647252300000|2022-03-14 10:05:00|846.35|843.95|841.82|839.42|846.35|843.95|841.51|839.11|0
1647252600000|2022-03-14 10:10:00|841.62|839.22|841.2|838.8|841.92|839.52|837.72|835.32|0
1647252900000|2022-03-14 10:15:00|841.1|838.7|841.3|838.9|842.85|840.45|840.38|837.98|0
1647253200000|2022-03-14 10:20:00|841.41|839.01|840.58|838.18|841.61|839.21|838.63|836.23|0
1647253500000|2022-03-14 10:25:00|840.68|838.28|840.58|838.18|842.02|839.62|838.73|836.33|0
1647253800000|2022-03-14 10:30:00|840.79|838.39|844.07|841.67|845.4|843|840.47|838.07|0
1647254100000|2022-03-14 10:35:00|843.96|841.56|840.57|838.17|843.96|841.56|839.96|837.56|0
1647254400000|2022-03-14 10:40:00|840.47|838.07|836.67|834.27|840.47|838.07|835.75|833.35|0
1647254700000|2022-03-14 10:45:00|836.88|834.48|837.29|834.89|839.03|836.63|836.26|833.86|0
1647255000000|2022-03-14 10:50:00|837.39|834.99|840.63|838.23|840.63|838.23|836.36|833.96|0
1647255300000|2022-03-14 10:55:00|840.43|838.03|843.71|841.31|843.71|841.31|839.4|837|0
1647255600000|2022-03-14 11:00:00|843.4|841|837.24|834.84|843.61|841.21|837.24|834.84|0
1647255900000|2022-03-14 11:05:00|837.35|834.95|834.07|831.67|838.88|836.48|833.66|831.26|0
1647256200000|2022-03-14 11:10:00|833.86|831.46|836.32|833.92|837.44|835.04|833.45|831.05|0
1647256500000|2022-03-14 11:15:00|836.01|833.61|837.75|835.35|838.05|835.65|834.68|832.28|0
1647256800000|2022-03-14 11:20:00|837.64|835.24|836.62|834.22|838.77|836.37|835.9|833.5|0
1647257100000|2022-03-14 11:25:00|836.72|834.32|826.29|823.89|836.93|834.53|824.04|821.64|0
1647257400000|2022-03-14 11:30:00|826.7|824.3|824.04|821.64|828.22|825.82|823.84|821.44|0
1647257700000|2022-03-14 11:35:00|824.25|821.85|824.45|822.05|828.73|826.33|823.63|821.23|0
1647258000000|2022-03-14 11:40:00|824.75|822.35|822.91|820.51|827.61|825.21|822.81|820.41|0
1647258300000|2022-03-14 11:45:00|822.81|820.41|820.87|818.47|823.83|821.43|815.99|813.59|0
1647258600000|2022-03-14 11:50:00|820.26|817.86|818.15|815.75|821.48|819.08|815.84|813.44|0
1647258900000|2022-03-14 11:55:00|817.84|815.44|817.63|815.23|821.81|819.41|816.62|814.22|0
1647259200000|2022-03-14 12:00:00|817.33|814.93|822.21|819.81|822.83|820.43|815.3|812.9|0
1647259500000|2022-03-14 12:05:00|822.31|819.91|823.23|820.83|824.66|822.26|821.4|819|0
1647259800000|2022-03-14 12:10:00|823.03|820.63|822.31|819.91|823.23|820.83|820.78|818.38|0
1647260100000|2022-03-14 12:15:00|822.1|819.7|819.36|816.96|825.06|822.66|818.95|816.55|0
1647260400000|2022-03-14 12:20:00|819.25|816.85|817.12|814.72|819.97|817.57|816.51|814.11|0
1647260700000|2022-03-14 12:25:00|817.32|814.92|818.64|816.24|819.96|817.56|817.32|814.92|0
1647261000000|2022-03-14 12:30:00|819.15|816.75|821.79|819.39|822.09|819.69|818.23|815.83|0
1647261300000|2022-03-14 12:35:00|822|819.6|820.98|818.58|822|819.6|818.02|815.62|0
1647261600000|2022-03-14 12:40:00|821.18|818.78|823.62|821.22|824.23|821.83|820.98|818.58|0
1647261900000|2022-03-14 12:45:00|823.51|821.11|820.36|817.96|824.84|822.44|820.36|817.96|0
1647262200000|2022-03-14 12:50:00|820.46|818.06|820.76|818.36|825.04|822.64|817.61|815.21|0
1647262500000|2022-03-14 12:55:00|820.97|818.57|829.12|826.72|830.04|827.64|818.83|816.43|0
1647262800000|2022-03-14 13:00:00|829.02|826.62|827.18|824.78|829.02|826.62|827.18|824.78|0
1647263100000|2022-03-14 13:05:00|824.43|822.03|824.63|822.23|824.93|822.53|823|820.6|0
1647263400000|2022-03-14 13:10:00|824.83|822.43|826.31|823.91|827.13|824.73|823.2|820.8|0
1647263700000|2022-03-14 13:15:00|826.11|823.71|825.9|823.5|828.35|825.95|824.47|822.07|0
1647264000000|2022-03-14 13:20:00|826.11|823.71|822.23|819.83|826.92|824.52|822.23|819.83|0
1647264300000|2022-03-14 13:25:00|822.33|819.93|818.97|816.57|822.43|820.03|818.97|816.57|0
1647264600000|2022-03-14 13:30:00|818.36|815.96|814.39|811.99|827.33|824.93|814.39|811.99|0
1647264900000|2022-03-14 13:35:00|814.29|811.89|810.12|807.72|817.34|814.94|806.38|803.98|0
1647265200000|2022-03-14 13:40:00|809.42|807.02|822.42|820.02|823.44|821.04|804.35|801.95|0
1647265500000|2022-03-14 13:45:00|822.93|820.53|820.59|818.19|825.48|823.08|818.35|815.95|0
1647265800000|2022-03-14 13:50:00|820.38|817.98|820.79|818.39|824.66|822.26|819.97|817.57|0
1647266100000|2022-03-14 13:55:00|821.2|818.8|821.8|819.4|825.48|823.08|816.72|814.32|0
1647266400000|2022-03-14 14:00:00|821.5|819.9|819.77|818.17|827.32|825.72|816.11|814.51|0
1647266700000|2022-03-14 14:05:00|819.16|817.56|829.77|828.17|829.97|828.37|818.14|816.54|0
1647267000000|2022-03-14 14:10:00|829.97|828.37|835.8|834.2|837.14|835.54|828.74|827.14|0
1647267300000|2022-03-14 14:15:00|835.09|833.49|831.08|829.48|837.56|835.96|831.08|829.48|0
1647267600000|2022-03-14 14:20:00|831.49|829.89|834.97|833.37|835.28|833.68|830.47|828.87|0
1647267900000|2022-03-14 14:25:00|835.59|833.99|832.3|830.7|838.05|836.45|832.1|830.5|0
1647268200000|2022-03-14 14:30:00|832.51|830.91|830.05|828.45|832.71|831.11|826.78|825.18|0
1647268500000|2022-03-14 14:35:00|830.46|828.86|833.22|831.62|836.4|834.8|830.25|828.65|0
1647268800000|2022-03-14 14:40:00|834.55|832.95|832.91|831.31|837.22|835.62|832.09|830.49|0
1647269100000|2022-03-14 14:45:00|832.3|830.7|834.75|833.15|837.32|835.72|831.89|830.29|0
1647269400000|2022-03-14 14:50:00|835.17|833.57|841.83|840.23|843.79|842.19|833.01|831.41|0
1647269700000|2022-03-14 14:55:00|842.45|840.85|845.03|843.43|845.03|843.43|839.68|838.08|0
1647270000000|2022-03-14 15:00:00|846.26|844.66|842.55|840.95|846.26|844.66|840.7|839.1|0
1647270300000|2022-03-14 15:05:00|843.17|841.57|839.47|837.87|844.61|843.01|838.65|837.05|0
1647270600000|2022-03-14 15:10:00|839.67|838.07|835.45|833.85|840.29|838.69|834.54|832.94|0
1647270900000|2022-03-14 15:15:00|835.24|833.64|835.85|834.25|837.8|836.2|835.03|833.43|0
1647271200000|2022-03-14 15:20:00|835.44|833.84|830.52|828.92|835.44|833.84|829.71|828.11|0
1647271500000|2022-03-14 15:25:00|830.32|828.72|828.27|826.67|831.34|829.74|827.04|825.44|0
1647271800000|2022-03-14 15:30:00|828.68|827.08|828.68|827.08|829.5|827.9|826.22|824.62|0
1647272100000|2022-03-14 15:35:00|828.47|826.87|823.36|821.76|828.68|827.08|822.13|820.53|0
1647272400000|2022-03-14 15:40:00|823.15|821.55|816.02|814.42|823.56|821.96|813.78|812.18|0
1647272700000|2022-03-14 15:45:00|815.81|814.21|810.73|809.13|816.32|814.72|810.52|808.92|0
1647273000000|2022-03-14 15:50:00|810.82|809.22|814.27|812.67|815.29|813.69|809.22|807.62|0
1647273300000|2022-03-14 15:55:00|814.07|812.47|814.67|813.07|815.08|813.48|811.02|809.42|0
1647273600000|2022-03-14 16:00:00|814.06|812.46|807.36|805.76|814.06|812.46|807.16|805.56|0
1647273900000|2022-03-14 16:05:00|807.25|805.65|805.33|803.73|810.6|809|804.12|802.52|0
1647274200000|2022-03-14 16:10:00|804.52|802.92|802.9|801.3|806.95|805.35|801.28|799.68|0
1647274500000|2022-03-14 16:15:00|802.49|800.89|808.16|806.56|808.77|807.17|802.49|800.89|0
1647274800000|2022-03-14 16:20:00|808.37|806.77|808.36|806.76|809.38|807.78|804.31|802.71|0
1647275100000|2022-03-14 16:25:00|808.05|806.45|808.97|807.37|809.38|807.78|805.93|804.33|0
1647275400000|2022-03-14 16:30:00|808.16|806.56|807.55|805.95|811.4|809.8|806.53|804.93|0
1647275700000|2022-03-14 16:35:00|807.75|806.15|808.15|806.55|810.59|808.99|803.9|802.3|0
1647276000000|2022-03-14 16:40:00|807.54|805.94|806.53|804.93|811.4|809.8|805.52|803.92|0
1647276300000|2022-03-14 16:45:00|806.12|804.52|801.67|800.07|806.12|804.52|799.85|798.25|0
1647276600000|2022-03-14 16:50:00|802.27|800.67|793.99|792.39|803.08|801.48|793.99|792.39|0
1647276900000|2022-03-14 16:55:00|793.79|792.19|792.98|791.38|797.92|796.32|792.98|791.38|0
1647277200000|2022-03-14 17:00:00|793.59|791.99|789.96|788.36|794.6|793|789.76|788.16|0
1647277500000|2022-03-14 17:05:00|790.16|788.56|789.56|787.96|794.39|792.79|789.36|787.76|0
1647277800000|2022-03-14 17:10:00|790.16|788.56|793.7|792.1|794.1|792.5|787.39|785.79|0
1647278100000|2022-03-14 17:15:00|793.9|792.3|796.11|794.51|796.41|794.81|792.49|790.89|0
1647278400000|2022-03-14 17:20:00|795.31|793.71|795.71|794.11|796.52|794.92|791.69|790.09|0
1647278700000|2022-03-14 17:25:00|796.21|794.61|791.28|789.68|796.31|794.71|790.48|788.88|0
1647279000000|2022-03-14 17:30:00|792.89|791.29|788.47|786.87|792.98|791.38|784.26|782.66|0
1647279300000|2022-03-14 17:35:00|788.26|786.66|783.25|781.65|788.26|786.66|782.05|780.45|0
1647279600000|2022-03-14 17:40:00|784.05|782.45|784.65|783.05|786.45|784.85|781.45|779.85|0
1647279900000|2022-03-14 17:45:00|784.45|782.85|781.84|780.24|787.86|786.26|781.04|779.44|0
1647280200000|2022-03-14 17:50:00|782.85|781.25|788.46|786.86|790.66|789.06|782.85|781.25|0
1647280500000|2022-03-14 17:55:00|787.85|786.25|785.44|783.84|791.87|790.27|785.04|783.44|0
1647280800000|2022-03-14 18:00:00|785.04|783.44|784.64|783.04|785.84|784.24|783.44|781.84|0
1647281100000|2022-03-14 18:05:00|784.44|782.84|787.44|785.84|789.45|787.85|784.44|782.84|0
1647281400000|2022-03-14 18:10:00|787.65|786.05|787.14|785.54|788.85|787.25|784.84|783.24|0
1647281700000|2022-03-14 18:15:00|787.04|785.44|782.93|781.33|787.24|785.64|782.23|780.63|0
1647282000000|2022-03-14 18:20:00|783.63|782.03|780.32|778.72|784.43|782.83|778.83|777.23|0
1647282300000|2022-03-14 18:25:00|780.63|779.03|778.82|777.22|782.23|780.63|778.42|776.82|0
1647282600000|2022-03-14 18:30:00|779.02|777.42|784.02|782.42|784.02|782.42|778.32|776.72|0
1647282900000|2022-03-14 18:35:00|783.82|782.22|785.82|784.22|788.43|786.83|783.82|782.22|0
1647283200000|2022-03-14 18:40:00|786.63|785.03|783.62|782.02|786.72|785.12|782.02|780.42|0
1647283500000|2022-03-14 18:45:00|783.91|782.31|781.41|779.81|784.02|782.42|780.81|779.21|0
1647283800000|2022-03-14 18:50:00|781.61|780.01|787.52|785.92|787.52|785.92|780.01|778.41|0
1647284100000|2022-03-14 18:55:00|787.62|786.02|788.62|787.02|789.93|788.33|785.41|783.81|0
1647284400000|2022-03-14 19:00:00|788.22|786.62|792.64|791.04|795.05|793.45|786.62|785.02|0
1647284700000|2022-03-14 19:05:00|791.63|790.03|786.51|784.91|791.83|790.23|785.01|783.41|0
1647285000000|2022-03-14 19:10:00|786.61|785.01|793.46|791.86|794.06|792.46|786.01|784.41|0
1647285300000|2022-03-14 19:15:00|793.25|791.65|791.65|790.05|798.08|796.48|790.44|788.84|0
1647285600000|2022-03-14 19:20:00|791.54|789.94|795.26|793.66|795.56|793.96|789.84|788.24|0
1647285900000|2022-03-14 19:25:00|794.66|793.06|790.24|788.64|794.86|793.26|789.63|788.03|0
1647286200000|2022-03-14 19:30:00|790.44|788.84|783.22|781.62|790.44|788.84|780.82|779.22|0
1647286500000|2022-03-14 19:35:00|783.42|781.82|786.02|784.42|786.72|785.12|780.92|779.32|0
1647286800000|2022-03-14 19:40:00|785.42|783.82|789.32|787.72|789.32|787.72|784.02|782.42|0
1647287100000|2022-03-14 19:45:00|791.23|789.63|788.82|787.22|794.04|792.44|786.42|784.82|0
1647287400000|2022-03-14 19:50:00|786.01|784.41|784.81|783.21|788.51|786.91|782.61|781.01|0
1647287700000|2022-03-14 19:55:00|786.41|784.81|786.95|785.35|790.82|789.22|785.41|783.81|0
1647288000000|2022-03-14 20:00:00|788.55|786.95|792.17|790.57|794.38|792.78|787.55|785.95|0
1647288300000|2022-03-14 20:05:00|791.96|790.36|795.98|794.38|796.19|794.59|791.96|790.36|0
1647288600000|2022-03-14 20:10:00|796.19|794.59|794.57|792.97|796.79|795.19|794.57|792.97|0
1647288900000|2022-03-14 20:15:00|794.77|792.77|794.87|792.87|795.47|793.47|793.97|791.97|0
1647289200000|2022-03-14 20:20:00|794.77|792.77|793.86|791.86|795.17|793.17|793.76|791.76|0
1647289500000|2022-03-14 20:25:00|793.96|791.96|792.96|790.96|794.26|792.26|792.85|790.85|0
1647289800000|2022-03-14 20:30:00|792.75|790.75|793.35|791.35|794.16|792.16|792.55|790.55|0
1647290100000|2022-03-14 20:35:00|793.15|791.15|793.35|791.35|793.55|791.55|792.75|790.75|0
1647290400000|2022-03-14 20:40:00|793.25|791.25|792.95|790.95|794.36|792.36|792.34|790.34|0
1647290700000|2022-03-14 20:45:00|792.64|790.64|792.14|790.14|793.75|791.75|792.14|790.14|0
1647291000000|2022-03-14 20:50:00|792.34|790.34|792.54|790.54|792.74|790.74|791.94|789.94|0
1647291300000|2022-03-14 20:55:00|792.44|790.44|793.84|791.84|794.44|792.44|792.24|790.24|0
1647291600000|2022-03-14 21:00:00|793.75|791.75|793.86|791.86|793.86|791.86|793.34|791.34|0
1647291900000|2022-03-14 21:05:00|793.75|791.75|793.89|791.89|793.89|791.89|793.6|791.6|0
1647292200000|2022-03-14 21:10:00|793.59|791.59|793.58|791.58|793.59|791.59|793.58|791.58|0
1647292500000|2022-03-14 21:15:00|793.54|791.54|793.4|791.4|793.54|791.54|793.4|791.4|0
1647292800000|2022-03-14 21:20:00|793.01|791.01|792.51|790.51|793.07|791.07|791.69|789.69|0
1647293100000|2022-03-14 21:25:00|792.4|790.4|792.02|790.02|792.42|790.42|791.87|789.87|0
1647293400000|2022-03-14 21:30:00|792.22|790.22|792.27|790.27|792.54|790.54|792.18|790.18|0
1647293700000|2022-03-14 21:35:00|792.07|790.07|792.21|790.21|792.3|790.3|792.07|790.07|0
1647294000000|2022-03-14 21:40:00|792.12|790.12|792.59|790.59|792.97|790.97|792.12|790.12|0
1647294300000|2022-03-14 21:45:00|792.62|790.62|792.79|790.79|792.82|790.82|792.62|790.62|0
1647294600000|2022-03-14 21:50:00|792.76|790.76|795.03|793.03|795.23|793.23|792.7|790.7|0
1647294900000|2022-03-14 21:55:00|794.99|792.99|795.76|793.76|795.94|793.94|794.99|792.99|0
1647295200000|2022-03-14 22:00:00|793.61|791.61|794.72|792.72|795.62|793.62|793.61|791.61|0
1647295500000|2022-03-14 22:05:00|794.92|792.92|793.2|791.2|794.92|792.92|792.9|790.9|0
1647295800000|2022-03-14 22:10:00|793.51|791.51|794.11|792.11|795.12|793.12|793.51|791.51|0
1647296100000|2022-03-14 22:15:00|794.2|792.2|793.5|791.5|794.4|792.4|793.3|791.3|0
1647296400000|2022-03-14 22:20:00|793.6|791.6|793.7|791.7|793.9|791.9|793.3|791.3|0
1647296700000|2022-03-14 22:25:00|793.6|791.6|791.69|789.69|793.9|791.9|791.09|789.09|0
1647297000000|2022-03-14 22:30:00|791.78|789.78|795.8|793.8|797.12|795.12|790.88|788.88|0
1647297300000|2022-03-14 22:35:00|795.71|793.71|799.53|797.53|800.14|798.14|795.71|793.71|0
1647297600000|2022-03-14 22:40:00|799.63|797.63|798.22|796.22|799.94|797.94|797.81|795.81|0
1647297900000|2022-03-14 22:45:00|798.32|796.32|798.92|796.92|800.54|798.54|798.12|796.12|0
1647298200000|2022-03-14 22:50:00|798.82|796.82|798.11|796.11|799.22|797.22|797.91|795.91|0
1647298500000|2022-03-14 22:55:00|798.01|796.01|797.91|795.91|798.92|796.92|797.71|795.71|0
1647298800000|2022-03-14 23:00:00|798.11|796.11|795.69|793.69|798.72|796.72|795.29|793.29|0
1647299100000|2022-03-14 23:05:00|795.49|793.49|796.29|794.29|797.1|795.1|795.29|793.29|0
1647299400000|2022-03-14 23:10:00|796.09|794.09|796.29|794.29|796.29|794.29|794.08|792.08|0
1647299700000|2022-03-14 23:15:00|796.39|794.39|797.5|795.5|797.7|795.7|795.89|793.89|0
1647300000000|2022-03-14 23:20:00|797.9|795.9|796.49|794.49|797.99|795.99|796.49|794.49|0
1647300300000|2022-03-14 23:25:00|796.29|794.29|797.09|795.09|797.9|795.9|796.29|794.29|0
1647300600000|2022-03-14 23:30:00|797.29|795.29|796.58|794.58|798.3|796.3|796.28|794.28|0
1647300900000|2022-03-14 23:35:00|796.68|794.68|798.39|796.39|798.7|796.7|796.68|794.68|0
1647301200000|2022-03-14 23:40:00|798.29|796.29|797.58|795.58|798.79|796.79|796.88|794.88|0
1647301500000|2022-03-14 23:45:00|797.69|795.69|795.97|793.97|797.98|795.98|795.27|793.27|0
1647301800000|2022-03-14 23:50:00|795.67|793.67|795.47|793.47|796.07|794.07|794.86|792.86|0
1647302100000|2022-03-14 23:55:00|795.67|793.67|795.26|793.26|796.17|794.17|794.86|792.86|0
1647302400000|2022-03-15 00:00:00|795.06|793.06|793.95|791.95|796.47|794.47|793.45|791.45|0
1647302700000|2022-03-15 00:05:00|794.66|792.66|795.76|793.76|796.47|794.47|794.45|792.45|0
1647303000000|2022-03-15 00:10:00|795.86|793.86|791.63|789.63|796.16|794.16|790.83|788.83|0
1647303300000|2022-03-15 00:15:00|791.43|789.43|790.63|788.63|791.43|789.43|789.32|787.32|0
1647303600000|2022-03-15 00:20:00|790.43|788.43|792.03|790.03|792.13|790.13|790.43|788.43|0
1647303900000|2022-03-15 00:25:00|792.43|790.43|791.83|789.83|792.43|790.43|790.72|788.72|0
1647304200000|2022-03-15 00:30:00|792.03|790.03|794.84|792.84|794.84|792.84|791.92|789.92|0
1647304500000|2022-03-15 00:35:00|794.94|792.94|794.44|792.44|797.46|795.46|794.24|792.24|0
1647304800000|2022-03-15 00:40:00|794.03|792.03|793.83|791.83|794.23|792.23|793.03|791.03|0
1647305100000|2022-03-15 00:45:00|793.63|791.63|792.22|790.22|796.45|794.45|792.22|790.22|0
1647305400000|2022-03-15 00:50:00|792.42|790.42|792.42|790.42|792.62|790.62|791.82|789.82|0
1647305700000|2022-03-15 00:55:00|792.31|790.31|792.42|790.42|794.23|792.23|791.01|789.01|0
1647306000000|2022-03-15 01:00:00|792.62|790.62|793.22|791.22|794.22|792.22|792.01|790.01|0
1647306300000|2022-03-15 01:05:00|793.02|791.02|790.6|788.6|793.11|791.11|790.6|788.6|0
1647306600000|2022-03-15 01:10:00|791|789|791.2|789.2|791.9|789.9|790.5|788.5|0
1647306900000|2022-03-15 01:15:00|791|789|789.19|787.19|791.5|789.5|789.19|787.19|0
1647307200000|2022-03-15 01:20:00|789.39|787.39|793.91|791.91|793.91|791.91|788.99|786.99|0
1647307500000|2022-03-15 01:25:00|793.61|791.61|791.39|789.39|796.42|794.42|790.79|788.79|0
1647307800000|2022-03-15 01:30:00|791.6|789.6|786.98|784.98|792.6|790.6|786.78|784.78|0
1647308100000|2022-03-15 01:35:00|787.18|785.18|787.87|785.87|788.98|786.98|784.57|782.57|0
1647308400000|2022-03-15 01:40:00|787.78|785.78|789.58|787.58|790.68|788.68|787.67|785.67|0
1647308700000|2022-03-15 01:45:00|789.78|787.78|790.38|788.38|791.39|789.39|788.58|786.58|0
1647309000000|2022-03-15 01:50:00|789.98|787.98|786.36|784.36|792.39|790.39|785.56|783.56|0
1647309300000|2022-03-15 01:55:00|786.46|784.46|787.97|785.97|789.37|787.37|784.36|782.36|0
1647309600000|2022-03-15 02:00:00|788.06|786.06|790.57|788.57|791.58|789.58|787.97|785.97|0
1647309900000|2022-03-15 02:05:00|789.97|787.97|792.18|790.18|792.58|790.58|789.97|787.97|0
1647310200000|2022-03-15 02:10:00|792.07|790.07|793.28|791.28|794.39|792.39|791.37|789.37|0
1647310500000|2022-03-15 02:15:00|793.58|791.58|793.88|791.88|796.4|794.4|791.77|789.77|0
1647310800000|2022-03-15 02:20:00|794.08|792.08|793.78|791.78|794.28|792.28|791.77|789.77|0
1647311100000|2022-03-15 02:25:00|793.88|791.88|795.79|793.79|795.79|793.79|792.67|790.67|0
1647311400000|2022-03-15 02:30:00|795.89|793.89|798|796|798.61|796.61|794.07|792.07|0
1647311700000|2022-03-15 02:35:00|797.6|795.6|800.72|798.72|802.64|800.64|797.6|795.6|0
1647312000000|2022-03-15 02:40:00|800.51|798.51|798.8|796.8|801.12|799.12|798.6|796.6|0
1647312300000|2022-03-15 02:45:00|798.6|796.6|798.8|796.8|801.22|799.22|798.29|796.29|0
1647312600000|2022-03-15 02:50:00|799|797|797.99|795.99|799.3|797.3|797.19|795.19|0
1647312900000|2022-03-15 02:55:00|798.09|796.09|797.88|795.88|798.6|796.6|796.47|794.47|0
1647313200000|2022-03-15 03:00:00|797.79|795.79|798.99|796.99|800.41|798.41|797.18|795.18|0
1647313500000|2022-03-15 03:05:00|798.89|796.89|797.27|795.27|800.7|798.7|796.17|794.17|0
1647313800000|2022-03-15 03:10:00|797.38|795.38|797.17|795.17|797.78|795.78|796.17|794.17|0
1647314100000|2022-03-15 03:15:00|797.38|795.38|796.77|794.77|797.78|795.78|796.37|794.37|0
1647314400000|2022-03-15 03:20:00|796.66|794.66|798.58|796.58|798.78|796.78|796.37|794.37|0
1647314700000|2022-03-15 03:25:00|798.38|796.38|796.56|794.56|798.58|796.58|795.96|793.96|0
1647315000000|2022-03-15 03:30:00|796.86|794.86|797.77|795.77|797.77|795.77|796.26|794.26|0
1647315300000|2022-03-15 03:35:00|797.46|795.46|796.86|794.86|798.17|796.17|796.86|794.86|0
1647315600000|2022-03-15 03:40:00|796.76|794.76|795.44|793.44|797.36|795.36|793.94|791.94|0
1647315900000|2022-03-15 03:45:00|795.35|793.35|793.94|791.94|795.64|793.64|793.74|791.74|0
1647316200000|2022-03-15 03:50:00|794.14|792.14|795.84|793.84|795.95|793.95|793.83|791.83|0
1647316500000|2022-03-15 03:55:00|795.74|793.74|795.94|793.94|796.75|794.75|795.24|793.24|0
1647316800000|2022-03-15 04:00:00|796.14|794.14|795.54|793.54|796.14|794.14|794.63|792.63|0
1647317100000|2022-03-15 04:05:00|795.43|793.43|794.73|792.73|795.54|793.54|794.73|792.73|0
1647317400000|2022-03-15 04:10:00|794.93|792.93|795.23|793.23|795.53|793.53|794.73|792.73|0
1647317700000|2022-03-15 04:15:00|795.33|793.33|795.53|793.53|795.53|793.53|795.03|793.03|0
1647318000000|2022-03-15 04:20:00|795.33|793.33|795.53|793.53|795.53|793.53|794.82|792.82|0
1647318300000|2022-03-15 04:25:00|795.33|793.33|793.1|791.1|796.74|794.74|793.1|791.1|0
1647318600000|2022-03-15 04:30:00|792.89|790.89|795.11|793.11|795.81|793.81|792.89|790.89|0
1647318900000|2022-03-15 04:35:00|795.2|793.2|794.9|792.9|795.4|793.4|793.79|791.79|0
1647319200000|2022-03-15 04:40:00|794.8|792.8|795.5|793.5|795.71|793.71|794.3|792.3|0
1647319500000|2022-03-15 04:45:00|795.71|793.71|795.1|793.1|795.91|793.91|794.7|792.7|0
1647319800000|2022-03-15 04:50:00|794.99|792.99|795.7|793.7|795.9|793.9|794.9|792.9|0
1647320100000|2022-03-15 04:55:00|795.8|793.8|795.5|793.5|795.9|793.9|795.5|793.5|0
1647320400000|2022-03-15 05:00:00|795.9|793.9|792.27|790.27|795.9|793.9|792.07|790.07|0
1647320700000|2022-03-15 05:05:00|792.37|790.37|792.67|790.67|794.18|792.18|792.07|790.07|0
1647321000000|2022-03-15 05:10:00|792.57|790.57|792.47|790.47|793.17|791.17|790.86|788.86|0
1647321300000|2022-03-15 05:15:00|792.27|790.27|791.86|789.86|794.08|792.08|791.56|789.56|0
1647321600000|2022-03-15 05:20:00|790.86|788.86|791.26|789.26|791.46|789.46|789.05|787.05|0
1647321900000|2022-03-15 05:25:00|791.15|789.15|791.05|789.05|791.25|789.25|790.05|788.05|0
1647322200000|2022-03-15 05:30:00|791.15|789.15|792.86|790.86|792.96|790.96|790.25|788.25|0
1647322500000|2022-03-15 05:35:00|792.66|790.66|790.85|788.85|793.56|791.56|790.65|788.65|0
1647322800000|2022-03-15 05:40:00|791.05|789.05|791.05|789.05|792.95|790.95|790.24|788.24|0
1647323100000|2022-03-15 05:45:00|790.64|788.64|791.65|789.65|791.65|789.65|789.44|787.44|0
1647323400000|2022-03-15 05:50:00|791.45|789.45|788.03|786.03|791.65|789.65|787.82|785.82|0
1647323700000|2022-03-15 05:55:00|787.92|785.92|789.43|787.43|789.83|787.83|787.62|785.62|0
1647324000000|2022-03-15 06:00:00|789.03|787.03|786.11|784.11|789.43|787.43|785.61|783.61|0
1647324300000|2022-03-15 06:05:00|786.62|784.62|788.82|786.82|789.02|787.02|785.61|783.61|0
1647324600000|2022-03-15 06:10:00|788.42|786.42|790.23|788.23|791.64|789.64|788.22|786.22|0
1647324900000|2022-03-15 06:15:00|790.12|788.12|787.61|785.61|790.63|788.63|787.21|785.21|0
1647325200000|2022-03-15 06:20:00|787.41|785.41|790.02|788.02|790.62|788.62|787.41|785.41|0
1647325500000|2022-03-15 06:25:00|789.82|787.82|788.81|786.81|790.42|788.42|788.41|786.41|0
1647325800000|2022-03-15 06:30:00|788.71|786.71|788.41|786.41|789.51|787.51|787|785|0
1647326100000|2022-03-15 06:35:00|788.61|786.61|789.23|787.23|790.31|788.31|788.21|786.21|0
1647326400000|2022-03-15 06:40:00|789.32|787.32|789.43|787.43|790.43|788.43|787.82|785.82|0
1647326700000|2022-03-15 06:45:00|789.32|787.32|785.81|783.81|789.43|787.43|785.61|783.61|0
1647327000000|2022-03-15 06:50:00|785.91|783.91|785.7|783.7|786.61|784.61|784.01|782.01|0
1647327300000|2022-03-15 06:55:00|786.01|784.01|785.81|783.81|786.71|784.71|785.21|783.21|0
1647327600000|2022-03-15 07:00:00|786.21|784.21|778.2|776.2|786.3|784.3|777.8|775.8|0
1647327900000|2022-03-15 07:05:00|778.4|776.8|781.2|779.6|782.8|781.2|778|776.4|0
1647328200000|2022-03-15 07:10:00|781|779.4|766.44|764.84|781.49|779.89|765.44|763.84|0
1647328500000|2022-03-15 07:15:00|767.23|765.63|771.61|770.01|772.2|770.6|766.24|764.64|0
1647328800000|2022-03-15 07:20:00|772.01|770.41|773.2|771.6|774.99|773.39|770.21|768.61|0
1647329100000|2022-03-15 07:25:00|774.2|772.6|768.62|767.02|774.2|772.6|768.62|767.02|0
1647329400000|2022-03-15 07:30:00|768.71|767.11|768.81|767.21|772.29|770.69|767.02|765.42|0
1647329700000|2022-03-15 07:35:00|768.61|767.01|770|768.4|770.8|769.2|767.62|766.02|0
1647330000000|2022-03-15 07:40:00|769.61|768.01|771.45|769.53|772.43|770.59|768.71|767.11|0
1647330300000|2022-03-15 07:45:00|771.85|769.93|770.65|768.73|773.15|771.23|768.77|766.85|0
1647330600000|2022-03-15 07:50:00|770.95|769.03|776.83|774.91|777.83|775.91|770.65|768.73|0
1647330900000|2022-03-15 07:55:00|777.33|775.41|778.93|777.01|779.52|777.6|776.74|774.82|0
1647331200000|2022-03-15 08:00:00|779.22|777.3|778.62|776.7|779.92|778|775.04|773.12|0
1647331500000|2022-03-15 08:05:00|778.52|776.6|784.59|782.51|794.09|792.01|778.42|776.5|0
1647331800000|2022-03-15 08:10:00|784.79|782.71|781.39|779.31|784.79|782.71|779.99|777.91|0
1647332100000|2022-03-15 08:15:00|780.39|778.31|777.1|775.02|780.99|778.91|776.7|774.62|0
1647332400000|2022-03-15 08:20:00|777.6|775.52|775.21|773.13|779.19|777.11|773.12|771.04|0
1647332700000|2022-03-15 08:25:00|774.81|772.73|775.7|773.62|778.49|776.41|774.21|772.13|0
1647333000000|2022-03-15 08:30:00|775.8|773.72|775.7|773.62|775.8|773.72|771.83|769.75|0
1647333300000|2022-03-15 08:35:00|775.6|773.52|773.11|771.03|777.99|775.91|772.71|770.63|0
1647333600000|2022-03-15 08:40:00|773.01|770.93|775|772.92|777.48|775.4|772.91|770.83|0
1647333900000|2022-03-15 08:45:00|775.09|773.01|772.11|770.03|775.09|773.01|770.43|768.35|0
1647334200000|2022-03-15 08:50:00|772.21|770.13|771.22|769.14|772.21|770.13|768.64|766.56|0
1647334500000|2022-03-15 08:55:00|771.42|769.34|767.84|765.76|771.61|769.53|766.15|764.07|0
1647334800000|2022-03-15 09:00:00|767.44|765.36|767.84|765.76|769.52|767.44|766.55|764.47|0
1647335100000|2022-03-15 09:05:00|767.74|765.66|764.47|762.39|767.74|765.66|762.69|760.61|0
1647335400000|2022-03-15 09:10:00|764.56|762.48|767.83|765.75|768.03|765.95|762.88|760.8|0
1647335700000|2022-03-15 09:15:00|767.73|765.65|766.24|764.16|768.43|766.35|765.25|763.17|0
1647336000000|2022-03-15 09:20:00|767.04|764.96|772.79|770.71|772.79|770.71|765.85|763.77|0
1647336300000|2022-03-15 09:25:00|772.99|770.91|773.98|771.9|775.97|773.89|772.79|770.71|0
1647336600000|2022-03-15 09:30:00|774.28|772.2|774.87|772.79|777.96|775.88|773.78|771.7|0
1647336900000|2022-03-15 09:35:00|775.07|772.99|775.86|773.78|775.86|773.78|772.68|770.6|0
1647337200000|2022-03-15 09:40:00|774.77|772.69|780.74|778.66|781.84|779.76|774.77|772.69|0
1647337500000|2022-03-15 09:45:00|780.54|778.46|780.84|778.76|783.74|781.66|779.84|777.76|0
1647337800000|2022-03-15 09:50:00|781.04|778.96|775.36|773.28|781.63|779.55|775.36|773.28|0
1647338100000|2022-03-15 09:55:00|775.56|773.48|776.45|774.37|777.35|775.27|773.37|771.29|0
1647338400000|2022-03-15 10:00:00|776.95|774.87|778.54|776.46|779.63|777.55|776.05|773.97|0
1647338700000|2022-03-15 10:05:00|778.74|776.66|778.54|776.46|781.23|779.15|777.34|775.26|0
1647339000000|2022-03-15 10:10:00|778.74|776.66|783.42|781.34|784.02|781.94|778.54|776.46|0
1647339300000|2022-03-15 10:15:00|783.32|781.24|782.32|780.24|784.32|782.24|781.02|778.94|0
1647339600000|2022-03-15 10:20:00|782.12|780.04|783.21|781.13|785.21|783.13|778.73|776.65|0
1647339900000|2022-03-15 10:25:00|783.32|781.24|784.51|782.43|785.41|783.33|782.92|780.84|0
1647340200000|2022-03-15 10:30:00|785.31|783.23|788.41|786.33|788.51|786.43|784.51|782.43|0
1647340500000|2022-03-15 10:35:00|788.71|786.63|788.51|786.43|790.11|788.03|788.31|786.23|0
1647340800000|2022-03-15 10:40:00|788.2|786.12|785.11|783.03|788.2|786.12|784.8|782.72|0
1647341100000|2022-03-15 10:45:00|785.4|783.32|787.5|785.42|787.5|785.42|785.2|783.12|0
1647341400000|2022-03-15 10:50:00|787.1|785.02|793.81|791.73|793.91|791.83|786.9|784.82|0
1647341700000|2022-03-15 10:55:00|793.51|791.43|790.71|788.63|796.74|794.66|790.71|788.63|0
1647342000000|2022-03-15 11:00:00|791.11|789.03|794.72|792.64|795.13|793.05|791.11|789.03|0
1647342300000|2022-03-15 11:05:00|794.62|792.54|798.24|796.16|798.54|796.46|794.52|792.44|0
1647342600000|2022-03-15 11:10:00|798.34|796.26|799.51|797.43|799.51|797.43|796.63|794.55|0
1647342900000|2022-03-15 11:15:00|797.87|795.79|795.25|793.17|799.28|797.2|794.95|792.87|0
1647343200000|2022-03-15 11:20:00|795.35|793.27|790.83|788.75|795.45|793.37|789.52|787.44|0
1647343500000|2022-03-15 11:25:00|791.12|789.04|791.63|789.55|793.53|791.45|789.72|787.64|0
1647343800000|2022-03-15 11:30:00|791.23|789.15|793.84|791.76|793.84|791.76|789.92|787.84|0
1647344100000|2022-03-15 11:35:00|793.64|791.56|793.03|790.95|794.64|792.56|792.12|790.04|0
1647344400000|2022-03-15 11:40:00|792.83|790.75|791.66|789.58|792.92|790.84|790.11|788.03|0
1647344700000|2022-03-15 11:45:00|791.06|788.98|788.85|786.77|792.06|789.98|788.85|786.77|0
1647345000000|2022-03-15 11:50:00|789.05|786.97|790.25|788.17|791.05|788.97|788.25|786.17|0
1647345300000|2022-03-15 11:55:00|790.15|788.07|792.35|790.27|793.46|791.38|789.94|787.86|0
1647345600000|2022-03-15 12:00:00|791.85|789.77|793.46|791.38|794.46|792.38|789.74|787.66|0
1647345900000|2022-03-15 12:05:00|793.25|791.17|791.25|789.17|794.86|792.78|790.74|788.66|0
1647346200000|2022-03-15 12:10:00|791.45|789.37|795.66|793.58|795.66|793.58|791.45|789.37|0
1647346500000|2022-03-15 12:15:00|795.46|793.38|796.06|793.98|797.07|794.99|794.45|792.37|0
1647346800000|2022-03-15 12:20:00|796.46|794.38|799.47|797.39|801.29|799.21|796.36|794.28|0
1647347100000|2022-03-15 12:25:00|799.68|797.6|796.46|794.38|799.68|797.6|796.46|794.38|0
1647347400000|2022-03-15 12:30:00|797.36|795.28|808.23|806.15|812.99|810.91|796.35|794.27|0
1647347700000|2022-03-15 12:35:00|808.94|806.86|808.33|806.25|809.55|807.47|806.31|804.23|0
1647348000000|2022-03-15 12:40:00|808.54|806.46|805.87|803.79|808.74|806.66|805.07|802.99|0
1647348300000|2022-03-15 12:45:00|806.08|804|807.89|805.81|807.99|805.91|804.35|802.27|0
1647348600000|2022-03-15 12:50:00|807.69|805.61|805.67|803.59|807.69|805.61|805.06|802.98|0
1647348900000|2022-03-15 12:55:00|805.56|803.48|806.88|804.8|807.68|805.6|805.26|803.18|0
1647349200000|2022-03-15 13:00:00|806.67|804.59|808.49|806.41|808.49|806.41|805.86|803.78|0
1647349500000|2022-03-15 13:05:00|808.29|806.21|807.88|805.8|810.11|808.03|807.07|804.99|0
1647349800000|2022-03-15 13:10:00|808.08|806|810.71|808.63|814.56|812.48|808.08|806|0
1647350100000|2022-03-15 13:15:00|811.32|809.24|809.9|807.82|812.13|810.05|809.49|807.41|0
1647350400000|2022-03-15 13:20:00|810.1|808.02|807.47|805.39|810.5|808.42|807.47|805.39|0
1647350700000|2022-03-15 13:25:00|808.68|806.6|812.32|810.24|812.93|810.85|805.45|803.37|0
1647351000000|2022-03-15 13:30:00|811.31|809.23|817.99|815.91|824.09|822.01|811.31|809.23|0
1647351300000|2022-03-15 13:35:00|819.21|817.13|813.73|811.65|822.87|820.79|812.72|810.64|0
1647351600000|2022-03-15 13:40:00|814.75|812.67|801.2|799.12|817.59|815.51|801.2|799.12|0
1647351900000|2022-03-15 13:45:00|801.91|799.83|806.45|804.37|807.46|805.38|801.1|799.02|0
1647352200000|2022-03-15 13:50:00|806.34|804.26|808.46|806.38|810.89|808.81|804.83|802.75|0
1647352500000|2022-03-15 13:55:00|807.45|805.37|816.25|814.17|817.98|815.9|807.45|805.37|0
1647352800000|2022-03-15 14:00:00|815.95|813.87|819.77|817.69|821.6|819.52|811.05|808.97|0
1647353100000|2022-03-15 14:05:00|819.98|817.9|812.87|810.79|821.5|819.42|812.06|809.98|0
1647353400000|2022-03-15 14:10:00|813.68|811.6|808.82|806.74|815.71|813.63|806.19|804.11|0
1647353700000|2022-03-15 14:15:00|807.81|805.73|814.49|812.41|815.5|813.42|807.1|805.02|0
1647354000000|2022-03-15 14:20:00|815.91|813.83|821.39|819.31|821.39|819.31|815.3|813.22|0
1647354300000|2022-03-15 14:25:00|820.98|818.9|825.9|823.82|825.9|823.82|817.34|815.26|0
1647354600000|2022-03-15 14:30:00|827.12|825.04|827.83|825.75|831.92|829.84|825.08|823|0
1647354900000|2022-03-15 14:35:00|827.73|825.65|829.78|827.7|832.64|830.56|827.53|825.45|0
1647355200000|2022-03-15 14:40:00|830.39|828.31|830.48|828.4|832.64|830.56|827.73|825.65|0
1647355500000|2022-03-15 14:45:00|831|828.92|831.01|828.93|834.68|832.6|829.98|827.9|0
1647355800000|2022-03-15 14:50:00|832.03|829.95|827.73|825.65|832.03|829.95|826.1|824.02|0
1647356100000|2022-03-15 14:55:00|827.94|825.86|825.87|823.79|829.55|827.47|824.04|821.96|0
1647356400000|2022-03-15 15:00:00|827.3|825.22|830.77|828.69|830.77|828.69|826.08|824|0
1647356700000|2022-03-15 15:05:00|830.57|828.49|830.97|828.89|831.79|829.71|829.34|827.26|0
1647357000000|2022-03-15 15:10:00|831.18|829.1|830.77|828.69|832.2|830.12|828.52|826.44|0
1647357300000|2022-03-15 15:15:00|830.15|828.07|831.38|829.3|832.2|830.12|826.88|824.8|0
1647357600000|2022-03-15 15:20:00|831.79|829.71|829.54|827.46|833.01|830.93|826.06|823.98|0
1647357900000|2022-03-15 15:25:00|829.33|827.25|837.74|835.82|837.85|835.93|828.92|826.84|0
1647358200000|2022-03-15 15:30:00|838.05|836.13|840.72|838.8|840.72|838.8|836.41|834.49|0
1647358500000|2022-03-15 15:35:00|840.51|838.59|841.94|840.02|842.97|841.05|840.51|838.59|0
1647358800000|2022-03-15 15:40:00|841.74|839.82|841.42|839.5|842.31|840.39|838.96|837.04|0
1647359100000|2022-03-15 15:45:00|841.83|839.91|844.91|842.99|845.12|843.2|841.01|839.09|0
1647359400000|2022-03-15 15:50:00|845.12|843.2|838.34|836.42|846.76|844.84|836.9|834.98|0
1647359700000|2022-03-15 15:55:00|838.75|836.83|833.21|831.29|838.75|836.83|827.08|825.16|0
1647360000000|2022-03-15 16:00:00|832.4|830.48|829.51|827.59|833.39|831.47|825.63|823.71|0
1647360300000|2022-03-15 16:05:00|829.31|827.39|838.1|836.18|839.53|837.61|827.67|825.75|0
1647360600000|2022-03-15 16:10:00|837.89|835.97|838.3|836.38|839.53|837.61|835.84|833.92|0
1647360900000|2022-03-15 16:15:00|838.4|836.48|839.97|838.05|840.79|838.87|836.89|834.97|0
1647361200000|2022-03-15 16:20:00|839.45|837.53|843.87|841.95|843.87|841.95|837.71|835.79|0
1647361500000|2022-03-15 16:25:00|843.66|841.74|845.95|844.03|847.15|845.23|843.45|841.53|0
1647361800000|2022-03-15 16:30:00|845.54|843.62|843.52|841.6|847.18|845.26|843.31|841.39|0
1647362100000|2022-03-15 16:35:00|843.93|842.01|847.01|845.09|847.63|845.71|843.82|841.9|0
1647362400000|2022-03-15 16:40:00|847.22|845.3|841.25|839.33|847.22|845.3|841.25|839.33|0
1647362700000|2022-03-15 16:45:00|841.46|839.54|838.58|836.66|843.3|841.38|837.96|836.04|0
1647363000000|2022-03-15 16:50:00|838.37|836.45|835.09|833.17|838.78|836.86|832.23|830.31|0
1647363300000|2022-03-15 16:55:00|834.89|832.97|840.83|838.91|841.24|839.32|834.89|832.97|0
1647363600000|2022-03-15 17:00:00|841.24|839.32|843.91|841.99|845.35|843.43|840.83|838.91|0
1647363900000|2022-03-15 17:05:00|843.71|841.79|838.98|837.06|844.12|842.2|837.95|836.03|0
1647364200000|2022-03-15 17:10:00|838.67|836.75|832.21|830.29|838.67|836.75|832.01|830.09|0
1647364500000|2022-03-15 17:15:00|832.42|830.5|832.01|830.09|835.49|833.57|831.19|829.27|0
1647364800000|2022-03-15 17:20:00|832.21|830.29|835.69|833.77|836.72|834.8|831.6|829.68|0
1647365100000|2022-03-15 17:25:00|835.58|833.66|828.53|826.61|838.77|836.85|828.53|826.61|0
1647365400000|2022-03-15 17:30:00|828.62|826.7|830.67|828.75|832.41|830.49|826.58|824.66|0
1647365700000|2022-03-15 17:35:00|830.98|829.06|829.75|827.83|833.43|831.51|829.13|827.21|0
1647366000000|2022-03-15 17:40:00|830.16|828.24|832.81|830.89|835.07|833.15|828.73|826.81|0
1647366300000|2022-03-15 17:45:00|833.22|831.3|831.58|829.66|834.66|832.74|830.56|828.64|0
1647366600000|2022-03-15 17:50:00|831.99|830.07|834.04|832.12|834.96|833.04|831.99|830.07|0
1647366900000|2022-03-15 17:55:00|834.24|832.32|837.52|835.6|838.96|837.04|833.83|831.91|0
1647367200000|2022-03-15 18:00:00|836.9|834.98|829.94|828.02|839.37|837.45|829.53|827.61|0
1647367500000|2022-03-15 18:05:00|830.14|828.22|835.26|833.34|836.08|834.16|828.92|827|0
1647367800000|2022-03-15 18:10:00|835.05|833.13|831.57|829.65|836.08|834.16|829.94|828.02|0
1647368100000|2022-03-15 18:15:00|831.37|829.45|824.42|822.5|831.78|829.86|822.99|821.07|0
1647368400000|2022-03-15 18:20:00|824.62|822.7|826.25|824.33|827.27|825.35|822.68|820.76|0
1647368700000|2022-03-15 18:25:00|826.86|824.94|828.09|826.17|829.72|827.8|825.64|823.72|0
1647369000000|2022-03-15 18:30:00|827.88|825.96|833.61|831.69|834.84|832.92|824.62|822.7|0
1647369300000|2022-03-15 18:35:00|833.4|831.48|832.79|830.87|834.63|832.71|830.13|828.21|0
1647369600000|2022-03-15 18:40:00|832.99|831.07|836.47|834.55|837.29|835.37|832.17|830.25|0
1647369900000|2022-03-15 18:45:00|836.68|834.76|842.83|840.91|842.83|840.91|836.27|834.35|0
1647370200000|2022-03-15 18:50:00|843.45|841.53|845.09|843.17|846.53|844.61|843.45|841.53|0
1647370500000|2022-03-15 18:55:00|844.89|842.97|849.62|847.7|850.24|848.32|843.96|842.04|0
1647370800000|2022-03-15 19:00:00|848.38|846.46|848.79|846.87|851.47|849.55|846.94|845.02|0
1647371100000|2022-03-15 19:05:00|848.59|846.67|849|847.08|851.47|849.55|848.38|846.46|0
1647371400000|2022-03-15 19:10:00|849.41|847.49|850.02|848.1|853.12|851.2|848.58|846.66|0
1647371700000|2022-03-15 19:15:00|850.33|848.41|857.04|855.12|857.66|855.74|850.02|848.1|0
1647372000000|2022-03-15 19:20:00|857.24|855.32|859.1|857.18|860.14|858.22|854.97|853.05|0
1647372300000|2022-03-15 19:25:00|859.72|857.8|858.69|856.77|860.55|858.63|858.07|856.15|0
1647372600000|2022-03-15 19:30:00|858.48|856.56|859.72|857.8|864.48|862.56|858.48|856.56|0
1647372900000|2022-03-15 19:35:00|859.3|857.38|860.34|858.42|860.34|858.42|857.24|855.32|0
1647373200000|2022-03-15 19:40:00|861.16|859.24|858.89|856.97|861.37|859.45|856.2|854.28|0
1647373500000|2022-03-15 19:45:00|860.33|858.41|859.82|857.9|860.54|858.62|854.03|852.11|0
1647373800000|2022-03-15 19:50:00|860.96|859.04|863.49|861.57|866.95|865.03|859.62|857.7|0
1647374100000|2022-03-15 19:55:00|862.24|860.32|860.59|858.67|862.66|860.74|856.04|854.12|0
1647374400000|2022-03-15 20:00:00|860.38|858.46|857.69|855.77|861.83|859.91|857.48|855.56|0
1647374700000|2022-03-15 20:05:00|857.37|855.45|855.62|853.7|859.13|857.21|854.79|852.87|0
1647375000000|2022-03-15 20:10:00|855.41|853.49|854.48|852.56|857.68|855.76|854.17|852.25|0
1647375300000|2022-03-15 20:15:00|855.13|852.73|857.3|854.9|858.33|855.93|855.03|852.63|0
1647375600000|2022-03-15 20:20:00|857.19|854.79|857.71|855.31|858.33|855.93|857.09|854.69|0
1647375900000|2022-03-15 20:25:00|857.5|855.1|856.47|854.07|857.92|855.52|856.47|854.07|0
1647376200000|2022-03-15 20:30:00|856.77|854.37|856.67|854.27|857.09|854.69|855.64|853.24|0
1647376500000|2022-03-15 20:35:00|856.88|854.48|859.36|856.96|859.36|856.96|856.47|854.07|0
1647376800000|2022-03-15 20:40:00|859.15|856.75|859.04|856.64|859.77|857.37|857.7|855.3|0
1647377100000|2022-03-15 20:45:00|859.25|856.85|859.15|856.75|859.56|857.16|858.01|855.61|0
1647377400000|2022-03-15 20:50:00|858.83|856.43|857.9|855.5|859.04|856.64|857.8|855.4|0
1647377700000|2022-03-15 20:55:00|858.11|855.71|856.55|854.15|858.73|856.33|856.04|853.64|0
1647378000000|2022-03-15 21:00:00|856.33|853.93|856.81|854.41|856.9|854.5|855.88|853.48|0
1647378300000|2022-03-15 21:05:00|856.68|854.28|856.36|853.96|856.9|854.5|855.9|853.5|0
1647378600000|2022-03-15 21:10:00|856.3|853.9|856.74|854.34|856.74|854.34|856.21|853.81|0
1647378900000|2022-03-15 21:15:00|856.98|854.58|856.17|853.77|856.98|854.58|856.17|853.77|0
1647379200000|2022-03-15 21:20:00|856.3|853.9|856.32|853.92|856.47|854.07|856.08|853.68|0
1647379500000|2022-03-15 21:25:00|856.35|853.95|856.91|854.51|857|854.6|856.35|853.95|0
1647379800000|2022-03-15 21:30:00|856.88|854.48|856.91|854.51|856.91|854.51|856.88|854.48|0
1647380100000|2022-03-15 21:35:00|856.94|854.54|856.61|854.21|856.94|854.54|856.61|854.21|0
1647380400000|2022-03-15 21:40:00|856.64|854.24|856.64|854.24|856.64|854.24|856.57|854.17|0
1647380700000|2022-03-15 21:45:00|856.66|854.26|856.66|854.26|856.72|854.32|856.51|854.11|0
1647381000000|2022-03-15 21:50:00|856.6|854.2|856.6|854.2|856.6|854.2|856.6|854.2|0
1647381300000|2022-03-15 21:55:00|856.63|854.23|856.69|854.29|856.69|854.29|856.28|853.88|0
1647381600000|2022-03-15 22:00:00|858.18|855.78|856.11|853.71|858.18|855.78|856.01|853.61|0
1647381900000|2022-03-15 22:05:00|856.22|853.82|854.77|852.37|856.22|853.82|854.15|851.75|0
1647382200000|2022-03-15 22:10:00|854.66|852.26|855.59|853.19|855.59|853.19|853.32|850.92|0
1647382500000|2022-03-15 22:15:00|855.38|852.98|856|853.6|856.42|854.02|855.38|852.98|0
1647382800000|2022-03-15 22:20:00|856.21|853.81|855.17|852.77|856.62|854.22|854.97|852.57|0
1647383100000|2022-03-15 22:25:00|855.07|852.67|854.96|852.56|856.2|853.8|854.76|852.36|0
1647383400000|2022-03-15 22:30:00|855.38|852.98|854.55|852.15|855.58|853.18|854.55|852.15|0
1647383700000|2022-03-15 22:35:00|854.76|852.36|854.13|851.73|854.96|852.56|853.93|851.53|0
1647384000000|2022-03-15 22:40:00|854.23|851.83|854.34|851.94|855.37|852.97|854.23|851.83|0
1647384300000|2022-03-15 22:45:00|854.44|852.04|854.95|852.55|855.37|852.97|854.34|851.94|0
1647384600000|2022-03-15 22:50:00|854.85|852.45|855.46|853.06|855.57|853.17|854.75|852.35|0
1647384900000|2022-03-15 22:55:00|855.37|852.97|854.95|852.55|855.46|853.06|853.92|851.52|0
1647385200000|2022-03-15 23:00:00|855.26|852.86|854.43|852.03|855.57|853.17|854.43|852.03|0
1647385500000|2022-03-15 23:05:00|854.53|852.13|853.91|851.51|854.74|852.34|853.5|851.1|0
1647385800000|2022-03-15 23:10:00|854.01|851.61|853.5|851.1|854.12|851.72|853.29|850.89|0
1647386100000|2022-03-15 23:15:00|853.7|851.3|854.94|852.54|855.56|853.16|853.7|851.3|0
1647386400000|2022-03-15 23:20:00|855.15|852.75|856.38|853.98|857.21|854.81|854.94|852.54|0
1647386700000|2022-03-15 23:25:00|856.28|853.88|855.35|852.95|856.38|853.98|854.42|852.02|0
1647387000000|2022-03-15 23:30:00|855.24|852.84|854.52|852.12|855.24|852.84|853.49|851.09|0
1647387300000|2022-03-15 23:35:00|854.31|851.91|860.31|857.91|862.48|860.08|853.79|851.39|0
1647387600000|2022-03-15 23:40:00|860.2|857.8|860.72|858.32|861.34|858.94|860.1|857.7|0
1647387900000|2022-03-15 23:45:00|860.92|858.52|859.06|856.66|861.34|858.94|858.65|856.25|0
1647388200000|2022-03-15 23:50:00|858.95|856.55|855.75|853.35|858.95|856.55|855.13|852.73|0
1647388500000|2022-03-15 23:55:00|855.54|853.14|855.33|852.93|856.58|854.18|854.1|851.7|0
1647388800000|2022-03-16 00:00:00|854.92|852.52|853.47|851.07|855.85|853.45|852.85|850.45|0
1647389100000|2022-03-16 00:05:00|853.68|851.28|855.12|852.72|855.54|853.14|853.06|850.66|0
1647389400000|2022-03-16 00:10:00|855.33|852.93|853.88|851.48|855.95|853.55|853.88|851.48|0
1647389700000|2022-03-16 00:15:00|853.67|851.27|850.78|848.38|853.67|851.27|849.96|847.56|0
1647390000000|2022-03-16 00:20:00|850.37|847.97|849.75|847.35|850.99|848.59|848.1|845.7|0
1647390300000|2022-03-16 00:25:00|850.16|847.76|850.16|847.76|850.78|848.38|848.72|846.32|0
1647390600000|2022-03-16 00:30:00|850.37|847.97|850.78|848.38|853.05|850.65|850.26|847.86|0
1647390900000|2022-03-16 00:35:00|850.67|848.27|849.74|847.34|850.78|848.38|849.13|846.73|0
1647391200000|2022-03-16 00:40:00|849.54|847.14|849.43|847.03|850.57|848.17|848.71|846.31|0
1647391500000|2022-03-16 00:45:00|849.33|846.93|848.6|846.2|850.36|847.96|848.6|846.2|0
1647391800000|2022-03-16 00:50:00|848.91|846.51|849.22|846.82|850.36|847.96|848.5|846.1|0
1647392100000|2022-03-16 00:55:00|849.12|846.72|850.86|848.46|852.62|850.22|849.12|846.72|0
1647392400000|2022-03-16 01:00:00|850.97|848.57|851.48|849.08|851.8|849.4|850.14|847.74|0
1647392700000|2022-03-16 01:05:00|851.69|849.29|850.65|848.25|852.82|850.42|850.14|847.74|0
1647393000000|2022-03-16 01:10:00|850.76|848.36|851.27|848.87|851.38|848.98|849.11|846.71|0
1647393300000|2022-03-16 01:15:00|850.96|848.56|852.2|849.8|852.4|850|850.76|848.36|0
1647393600000|2022-03-16 01:20:00|852.4|850|852.3|849.9|852.61|850.21|851.17|848.77|0
1647393900000|2022-03-16 01:25:00|852.2|849.8|851.26|848.86|852.29|849.89|850.75|848.35|0
1647394200000|2022-03-16 01:30:00|851.37|848.97|850.54|848.14|852.19|849.79|850.02|847.62|0
1647394500000|2022-03-16 01:35:00|850.75|848.35|850.33|847.93|852.08|849.68|850.33|847.93|0
1647394800000|2022-03-16 01:40:00|850.54|848.14|850.33|847.93|851.57|849.17|850.23|847.83|0
1647395100000|2022-03-16 01:45:00|850.54|848.14|850.74|848.34|851.57|849.17|849.92|847.52|0
1647395400000|2022-03-16 01:50:00|850.95|848.55|851.98|849.58|852.39|849.99|850.53|848.13|0
1647395700000|2022-03-16 01:55:00|851.87|849.47|854.04|851.64|854.45|852.05|851.36|848.96|0
1647396000000|2022-03-16 02:00:00|854.24|851.84|856.51|854.11|856.72|854.32|853.83|851.43|0
1647396300000|2022-03-16 02:05:00|856.41|854.01|856.4|854|856.51|854.11|855.48|853.08|0
1647396600000|2022-03-16 02:10:00|856.51|854.11|858.01|855.61|858.37|855.97|856.51|854.11|0
1647396900000|2022-03-16 02:15:00|857.7|855.3|855.73|853.33|858.22|855.82|855.53|853.13|0
1647397200000|2022-03-16 02:20:00|855.53|853.13|854.9|852.5|855.73|853.33|853.66|851.26|0
1647397500000|2022-03-16 02:25:00|854.8|852.4|856.14|853.74|856.14|853.74|854.07|851.67|0
1647397800000|2022-03-16 02:30:00|855.93|853.53|853.86|851.46|856.35|853.95|853.66|851.26|0
1647398100000|2022-03-16 02:35:00|853.96|851.56|855.52|853.12|856.14|853.74|853.24|850.84|0
1647398400000|2022-03-16 02:40:00|855.41|853.01|856.34|853.94|858|855.6|855.1|852.7|0
1647398700000|2022-03-16 02:45:00|856.13|853.73|856.96|854.56|857.37|854.97|855.93|853.53|0
1647399000000|2022-03-16 02:50:00|856.85|854.45|854.99|852.59|856.96|854.56|854.89|852.49|0
1647399300000|2022-03-16 02:55:00|854.89|852.49|853.65|851.25|854.99|852.59|852.82|850.42|0
1647399600000|2022-03-16 03:00:00|853.44|851.04|853.02|850.62|854.89|852.49|852.82|850.42|0
1647399900000|2022-03-16 03:05:00|853.33|850.93|850.96|848.56|853.64|851.24|850.54|848.14|0
1647400200000|2022-03-16 03:10:00|851.05|848.65|851.57|849.17|852.19|849.79|851.05|848.65|0
1647400500000|2022-03-16 03:15:00|851.37|848.97|853.64|851.24|853.84|851.44|850.75|848.35|0
1647400800000|2022-03-16 03:20:00|853.74|851.34|855.08|852.68|855.08|852.68|852.7|850.3|0
1647401100000|2022-03-16 03:25:00|854.87|852.47|855.28|852.88|857.77|855.37|854.67|852.27|0
1647401400000|2022-03-16 03:30:00|855.49|853.09|853.52|851.12|855.49|853.09|853.42|851.02|0
1647401700000|2022-03-16 03:35:00|853.42|851.02|856.62|854.22|857.14|854.74|853.42|851.02|0
1647402000000|2022-03-16 03:40:00|856.52|854.12|854.04|851.64|856.52|854.12|853.83|851.43|0
1647402300000|2022-03-16 03:45:00|854.34|851.94|855.28|852.88|855.9|853.5|854.04|851.64|0
1647402600000|2022-03-16 03:50:00|855.37|852.97|853|850.6|855.37|852.97|853|850.6|0
1647402900000|2022-03-16 03:55:00|853.41|851.01|853.72|851.32|855.48|853.08|853.41|851.01|0
1647403200000|2022-03-16 04:00:00|853.82|851.42|855.06|852.66|855.48|853.08|853.82|851.42|0
1647403500000|2022-03-16 04:05:00|855.16|852.76|855.06|852.66|856.3|853.9|854.44|852.04|0
1647403800000|2022-03-16 04:10:00|855.16|852.76|855.06|852.66|856.09|853.69|854.95|852.55|0
1647404100000|2022-03-16 04:15:00|854.85|852.45|854.02|851.62|855.06|852.66|853.81|851.41|0
1647404400000|2022-03-16 04:20:00|853.81|851.41|853.19|850.79|854.33|851.93|852.78|850.38|0
1647404700000|2022-03-16 04:25:00|853.29|850.89|853.49|851.09|853.81|851.41|852.98|850.58|0
1647405000000|2022-03-16 04:30:00|853.4|851|852.77|850.37|853.4|851|852.36|849.96|0
1647405300000|2022-03-16 04:35:00|852.67|850.27|854.22|851.82|854.52|852.12|852.67|850.27|0
1647405600000|2022-03-16 04:40:00|854.11|851.71|854.42|852.02|855.04|852.64|854.01|851.61|0
1647405900000|2022-03-16 04:45:00|854.31|851.91|857|854.6|857|854.6|854.31|851.91|0
1647406200000|2022-03-16 04:50:00|856.9|854.5|856.69|854.29|857|854.6|855.87|853.47|0
1647406500000|2022-03-16 04:55:00|856.38|853.98|856.28|853.88|857.52|855.12|856.28|853.88|0
1647406800000|2022-03-16 05:00:00|856.9|854.5|857.51|855.11|859.06|856.66|856.79|854.39|0
1647407100000|2022-03-16 05:05:00|857.61|855.21|858.13|855.73|859.17|856.77|857.51|855.11|0
1647407400000|2022-03-16 05:10:00|858.34|855.94|855.65|853.25|858.34|855.94|855.54|853.14|0
1647407700000|2022-03-16 05:15:00|855.23|852.83|858.96|856.56|859.16|856.76|855.23|852.83|0
1647408000000|2022-03-16 05:20:00|859.37|856.97|861.54|859.14|861.65|859.25|859.26|856.86|0
1647408300000|2022-03-16 05:25:00|861.65|859.25|863.61|861.21|863.93|861.53|861.65|859.25|0
1647408600000|2022-03-16 05:30:00|863.51|861.11|865.94|863.54|865.94|863.54|860.81|858.41|0
1647408900000|2022-03-16 05:35:00|866.14|863.74|867.39|864.99|867.8|865.4|864.69|862.29|0
1647409200000|2022-03-16 05:40:00|867.48|865.08|871.74|869.34|871.74|869.34|867.18|864.78|0
1647409500000|2022-03-16 05:45:00|871.54|869.14|875.59|873.19|879.03|876.63|871.33|868.93|0
1647409800000|2022-03-16 05:50:00|875.07|872.67|871.32|868.92|875.9|873.5|870.7|868.3|0
1647410100000|2022-03-16 05:55:00|871.53|869.13|871.74|869.34|871.74|869.34|869.45|867.05|0
1647410400000|2022-03-16 06:00:00|871.84|869.44|872.36|869.96|872.36|869.96|870.7|868.3|0
1647410700000|2022-03-16 06:05:00|872.15|869.75|872.56|870.16|874.12|871.72|870.69|868.29|0
1647411000000|2022-03-16 06:10:00|872.46|870.06|873.28|870.88|874.23|871.83|871.94|869.54|0
1647411300000|2022-03-16 06:15:00|873.08|870.68|876.61|874.21|876.72|874.32|872.56|870.16|0
1647411600000|2022-03-16 06:20:00|876.72|874.32|876.51|874.11|876.93|874.53|874.64|872.24|0
1647411900000|2022-03-16 06:25:00|876.61|874.21|874.63|872.23|876.72|874.32|874.11|871.71|0
1647412200000|2022-03-16 06:30:00|874.43|872.03|876.5|874.1|877.76|875.36|873.38|870.98|0
1647412500000|2022-03-16 06:35:00|876.4|874|877.34|874.94|877.55|875.15|875.25|872.85|0
1647412800000|2022-03-16 06:40:00|877.23|874.83|880.88|878.48|881.81|879.41|875.05|872.65|0
1647413100000|2022-03-16 06:45:00|880.77|878.37|884.17|881.77|884.48|882.08|880.46|878.06|0
1647413400000|2022-03-16 06:50:00|884.38|881.98|883.75|881.35|884.38|881.98|879.38|876.98|0
1647413700000|2022-03-16 06:55:00|883.54|881.14|884.79|882.39|885|882.6|880.83|878.43|0
1647414000000|2022-03-16 07:00:00|885|882.6|883.33|880.93|885.21|882.81|882.5|880.1|0
1647414300000|2022-03-16 07:05:00|883.3|881.38|884.65|882.73|886.36|884.44|882.26|880.34|0
1647414600000|2022-03-16 07:10:00|884.86|882.94|887.78|885.86|887.78|885.86|884.23|882.31|0
1647414900000|2022-03-16 07:15:00|887.57|885.65|884.22|882.3|887.57|885.65|884.22|882.3|0
1647415200000|2022-03-16 07:20:00|884.32|882.4|882.13|880.21|885.06|883.14|881.93|880.01|0
1647415500000|2022-03-16 07:25:00|881.93|880.01|883.38|881.46|883.8|881.88|881.3|879.38|0
1647415800000|2022-03-16 07:30:00|882.97|881.05|880.98|879.06|883.18|881.26|879.73|877.81|0
1647416100000|2022-03-16 07:35:00|881.09|879.17|885.26|883.34|886.31|884.39|880.88|878.96|0
1647416400000|2022-03-16 07:40:00|885.05|883.13|881.08|879.16|885.05|883.13|881.08|879.16|0
1647416700000|2022-03-16 07:45:00|880.87|878.95|884.1|882.18|884.42|882.5|880.25|878.33|0
1647417000000|2022-03-16 07:50:00|884.21|882.29|885.13|883.21|886.51|884.59|883.58|881.66|0
1647417300000|2022-03-16 07:55:00|885.02|883.1|886.38|884.46|887.01|885.09|883.45|881.53|0
1647417600000|2022-03-16 08:00:00|885.96|884.04|888.68|886.76|889.52|887.6|884.08|882.16|0
1647417900000|2022-03-16 08:05:00|888.26|886.34|887.42|885.5|888.47|886.55|885.22|883.3|0
1647418200000|2022-03-16 08:10:00|887.52|885.6|885.54|883.62|890.14|888.22|885.33|883.41|0
1647418500000|2022-03-16 08:15:00|885.43|883.51|894.75|892.83|895.17|893.25|885.43|883.51|0
1647418800000|2022-03-16 08:20:00|894.33|892.41|889.73|887.81|894.33|892.41|888.31|886.39|0
1647419100000|2022-03-16 08:25:00|889.41|887.49|892.66|890.74|893.7|891.78|888.15|886.23|0
1647419400000|2022-03-16 08:30:00|892.55|890.63|895.59|893.67|897.69|895.77|889.19|887.27|0
1647419700000|2022-03-16 08:35:00|895.17|893.25|894.54|892.62|898.32|896.4|891.61|889.69|0
1647420000000|2022-03-16 08:40:00|894.33|892.41|892.23|890.31|895.79|893.87|892.23|890.31|0
1647420300000|2022-03-16 08:45:00|891.81|889.89|892.44|890.52|893.8|891.88|891.07|889.15|0
1647420600000|2022-03-16 08:50:00|892.54|890.62|891.7|889.78|892.86|890.94|890.65|888.73|0
1647420900000|2022-03-16 08:55:00|892.01|890.09|894.53|892.61|894.53|892.61|891.7|889.78|0
1647421200000|2022-03-16 09:00:00|894.74|892.82|895.78|893.86|896.2|894.28|894.42|892.5|0
1647421500000|2022-03-16 09:05:00|895.57|893.65|895.99|894.07|896.83|894.91|895.36|893.44|0
1647421800000|2022-03-16 09:10:00|897.04|895.12|896.72|894.8|897.88|895.96|895.36|893.44|0
1647422100000|2022-03-16 09:15:00|896.62|894.7|897.35|895.43|899.98|898.06|896.41|894.49|0
1647422400000|2022-03-16 09:20:00|897.25|895.33|897.76|895.84|898.29|896.37|896.61|894.69|0
1647422700000|2022-03-16 09:25:00|897.45|895.53|899.76|897.84|900.18|898.26|897.24|895.32|0
1647423000000|2022-03-16 09:30:00|899.55|897.63|901.88|899.96|901.88|899.96|899.34|897.42|0
1647423300000|2022-03-16 09:35:00|901.67|899.75|899.54|897.62|901.67|899.75|899.01|897.09|0
1647423600000|2022-03-16 09:40:00|899.64|897.72|897.44|895.52|899.64|897.72|897.44|895.52|0
1647423900000|2022-03-16 09:45:00|897.23|895.31|896.81|894.89|897.44|895.52|895.65|893.73|0
1647424200000|2022-03-16 09:50:00|897.12|895.2|896.18|894.26|899.54|897.62|896.18|894.26|0
1647424500000|2022-03-16 09:55:00|895.97|894.05|895.34|893.42|897.23|895.31|894.29|892.37|0
1647424800000|2022-03-16 10:00:00|895.13|893.21|897.01|895.09|897.74|895.82|894.5|892.58|0
1647425100000|2022-03-16 10:05:00|896.8|894.88|896.8|894.88|897.85|895.93|896.06|894.14|0
1647425400000|2022-03-16 10:10:00|899.11|897.19|906.26|904.34|907.73|905.81|898.27|896.35|0
1647425700000|2022-03-16 10:15:00|906.78|904.86|905.41|903.49|909.3|907.38|903.94|902.02|0
1647426000000|2022-03-16 10:20:00|905.51|903.59|905.41|903.49|906.04|904.12|904.99|903.07|0
1647426300000|2022-03-16 10:25:00|905.51|903.59|902.88|900.96|905.51|903.59|902.88|900.96|0
1647426600000|2022-03-16 10:30:00|903.51|901.59|904.77|902.85|905.41|903.49|903.19|901.27|0
1647426900000|2022-03-16 10:35:00|904.87|902.95|902.25|900.33|905.19|903.27|899.52|897.6|0
1647427200000|2022-03-16 10:40:00|902.04|900.12|905.82|903.9|905.82|903.9|900.15|898.23|0
1647427500000|2022-03-16 10:45:00|906.24|904.32|904.14|902.22|906.76|904.84|902.56|900.64|0
1647427800000|2022-03-16 10:50:00|904.56|902.64|904.45|902.53|904.76|902.84|902.87|900.95|0
1647428100000|2022-03-16 10:55:00|904.24|902.32|904.66|902.74|905.08|903.16|902.56|900.64|0
1647428400000|2022-03-16 11:00:00|903.61|901.69|901.3|899.38|904.66|902.74|900.88|898.96|0
1647428700000|2022-03-16 11:05:00|900.88|898.96|902.03|900.11|902.35|900.43|900.46|898.54|0
1647429000000|2022-03-16 11:10:00|902.14|900.22|901.92|900|903.4|901.48|900.76|898.84|0
1647429300000|2022-03-16 11:15:00|901.5|899.58|899.92|898|901.5|899.58|898.77|896.85|0
1647429600000|2022-03-16 11:20:00|900.03|898.11|901.18|899.26|902.13|900.21|898.77|896.85|0
1647429900000|2022-03-16 11:25:00|901.08|899.16|901.92|900|902.97|901.05|900.97|899.05|0
1647430200000|2022-03-16 11:30:00|901.71|899.79|903.7|901.78|905.38|903.46|901.71|899.79|0
1647430500000|2022-03-16 11:35:00|903.8|901.88|905.69|903.77|906.75|904.83|903.38|901.46|0
1647430800000|2022-03-16 11:40:00|905.58|903.66|904.85|902.93|905.69|903.77|903.8|901.88|0
1647431100000|2022-03-16 11:45:00|904.64|902.72|902.12|900.2|905.16|903.24|901.91|899.99|0
1647431400000|2022-03-16 11:50:00|901.91|899.99|905.06|903.14|906.11|904.19|901.91|899.99|0
1647431700000|2022-03-16 11:55:00|904.85|902.93|906.32|904.4|906.32|904.4|904.21|902.29|0
1647432000000|2022-03-16 12:00:00|906.74|904.82|906.94|905.02|908.42|906.5|906.32|904.4|0
1647432300000|2022-03-16 12:05:00|906.73|904.81|908.63|906.71|908.63|906.71|906.1|904.18|0
1647432600000|2022-03-16 12:10:00|908.41|906.49|905.36|903.44|908.63|906.71|905.15|903.23|0
1647432900000|2022-03-16 12:15:00|905.78|903.86|905.15|903.23|906.72|904.8|904.94|903.02|0
1647433200000|2022-03-16 12:20:00|904.72|902.8|903.88|901.96|905.56|903.64|903.46|901.54|0
1647433500000|2022-03-16 12:25:00|903.67|901.75|903.67|901.75|905.14|903.22|903.04|901.12|0
1647433800000|2022-03-16 12:30:00|903.88|901.96|900.3|898.38|904.82|902.9|900.09|898.17|0
1647434100000|2022-03-16 12:35:00|900.09|898.17|896.31|894.39|900.3|898.38|896.1|894.18|0
1647434400000|2022-03-16 12:40:00|896.1|894.18|896.83|894.91|898.51|896.59|896.1|894.18|0
1647434700000|2022-03-16 12:45:00|896.94|895.02|896.42|894.5|897.47|895.55|894.74|892.82|0
1647435000000|2022-03-16 12:50:00|896.21|894.29|895.37|893.45|897.05|895.13|893.69|891.77|0
1647435300000|2022-03-16 12:55:00|895.58|893.66|894.32|892.4|896|894.08|893.06|891.14|0
1647435600000|2022-03-16 13:00:00|894.53|892.61|892.64|890.72|894.84|892.92|892.01|890.09|0
1647435900000|2022-03-16 13:05:00|892.43|890.51|892.11|890.19|892.43|890.51|889.5|887.58|0
1647436200000|2022-03-16 13:10:00|892.22|890.3|891.8|889.88|892.63|890.71|891.17|889.25|0
1647436500000|2022-03-16 13:15:00|891.17|889.25|893.47|891.55|893.68|891.76|890.33|888.41|0
1647436800000|2022-03-16 13:20:00|893.26|891.34|897.03|895.11|897.03|895.11|892.63|890.71|0
1647437100000|2022-03-16 13:25:00|896.82|894.9|892|890.08|896.82|894.9|890.95|889.03|0
1647437400000|2022-03-16 13:30:00|892.42|890.5|898.29|896.37|898.29|896.37|892.42|890.5|0
1647437700000|2022-03-16 13:35:00|898.7|896.78|908.79|906.87|909.22|907.3|897.87|895.95|0
1647438000000|2022-03-16 13:40:00|908.58|906.66|911.53|909.61|911.95|910.03|908.05|906.13|0
1647438300000|2022-03-16 13:45:00|911.95|910.03|912.79|910.87|915.75|913.83|911.32|909.4|0
1647438600000|2022-03-16 13:50:00|913.43|911.51|908.16|906.24|914.27|912.35|907.1|905.18|0
1647438900000|2022-03-16 13:55:00|907.94|906.02|909.21|907.29|912.16|910.24|907.31|905.39|0
1647439200000|2022-03-16 14:00:00|910.05|908.13|905.41|903.49|912.16|910.24|903.1|901.18|0
1647439500000|2022-03-16 14:05:00|905.52|903.6|900.26|898.34|905.84|903.92|899.95|898.03|0
1647439800000|2022-03-16 14:10:00|899.74|897.82|907.11|905.19|910.04|908.12|899.53|897.61|0
1647440100000|2022-03-16 14:15:00|907.95|906.03|922.78|920.86|927.24|925.32|907.95|906.03|0
1647440400000|2022-03-16 14:20:00|922.35|920.43|922.13|920.21|926.93|925.01|921.93|920.01|0
1647440700000|2022-03-16 14:25:00|922.34|920.42|919.37|917.45|924.47|922.55|919.37|917.45|0
1647441000000|2022-03-16 14:30:00|920.01|918.09|923.61|921.69|926.38|924.46|919.16|917.24|0
1647441300000|2022-03-16 14:35:00|923.4|921.48|921.8|919.88|923.83|921.91|916.19|914.27|0
1647441600000|2022-03-16 14:40:00|922.13|920.21|913.01|911.09|923.61|921.69|908.57|906.65|0
1647441900000|2022-03-16 14:45:00|911.95|910.03|913.85|911.93|914.91|912.99|910.05|908.13|0
1647442200000|2022-03-16 14:50:00|912.9|910.98|913.64|911.72|916.61|914.69|911.31|909.39|0
1647442500000|2022-03-16 14:55:00|914.06|912.14|918.09|916.17|918.09|916.17|909.19|907.27|0
1647442800000|2022-03-16 15:00:00|918.51|916.59|918.72|916.8|919.36|917.44|909.19|907.27|0
1647443100000|2022-03-16 15:05:00|918.51|916.59|914.69|912.77|919.57|917.65|913|911.08|0
1647443400000|2022-03-16 15:10:00|915.75|913.83|914.26|912.34|916.81|914.89|913.84|911.92|0
1647443700000|2022-03-16 15:15:00|914.05|912.13|914.47|912.55|915.54|913.62|910.88|908.96|0
1647444000000|2022-03-16 15:20:00|914.69|912.77|914.47|912.55|915.74|913.82|911.51|909.59|0
1647444300000|2022-03-16 15:25:00|914.68|912.76|914.68|912.76|915.74|913.82|913.41|911.49|0
1647444600000|2022-03-16 15:30:00|915.32|913.4|915.74|913.82|917.01|915.09|914.05|912.13|0
1647444900000|2022-03-16 15:35:00|916.16|914.24|912.77|910.85|916.16|914.24|909.6|907.68|0
1647445200000|2022-03-16 15:40:00|912.98|911.06|912.35|910.43|913.19|911.27|909.39|907.47|0
1647445500000|2022-03-16 15:45:00|912.56|910.64|913.61|911.69|913.61|911.69|910.44|908.52|0
1647445800000|2022-03-16 15:50:00|913.83|911.91|915.09|913.17|916.37|914.45|912.77|910.85|0
1647446100000|2022-03-16 15:55:00|915.31|913.39|915.94|914.02|917|915.08|913.19|911.27|0
1647446400000|2022-03-16 16:00:00|916.15|914.23|919.33|917.41|920.6|918.68|914.24|912.32|0
1647446700000|2022-03-16 16:05:00|919.64|917.72|916.62|915.02|919.64|917.72|916.62|914.86|0
1647447000000|2022-03-16 16:10:00|916.41|914.81|915.56|913.96|917.47|915.87|915.14|913.54|0
1647447300000|2022-03-16 16:15:00|916.09|914.49|917.04|915.44|917.89|916.29|915.14|913.54|0
1647447600000|2022-03-16 16:20:00|916.62|915.02|915.56|913.96|918.2|916.6|915.13|913.53|0
1647447900000|2022-03-16 16:25:00|915.13|913.53|915.55|913.95|915.55|913.95|911.74|910.14|0
1647448200000|2022-03-16 16:30:00|915.77|914.17|915.55|913.95|916.61|915.01|914.17|912.57|0
1647448500000|2022-03-16 16:35:00|915.76|914.16|910.89|909.29|915.98|914.38|910.36|908.76|0
1647448800000|2022-03-16 16:40:00|910.26|908.66|914.28|912.68|915.55|913.95|909.41|907.81|0
1647449100000|2022-03-16 16:45:00|914.49|912.89|901.69|900.09|914.49|912.89|900.54|898.94|0
1647449400000|2022-03-16 16:50:00|902.02|900.42|903.28|901.68|904.65|903.05|900.12|898.52|0
1647449700000|2022-03-16 16:55:00|902.65|901.05|904.12|902.52|904.75|903.15|900.96|899.36|0
1647450000000|2022-03-16 17:00:00|904.33|902.73|901.38|899.78|906.02|904.42|900.53|898.93|0
1647450300000|2022-03-16 17:05:00|901.16|899.56|893.89|892.29|903.27|901.67|893.37|891.77|0
1647450600000|2022-03-16 17:10:00|893.79|892.19|893.58|891.98|894.63|893.03|890.43|888.83|0
1647450900000|2022-03-16 17:15:00|893.68|892.08|894.42|892.82|895.26|893.66|892.53|890.93|0
1647451200000|2022-03-16 17:20:00|895.05|893.45|896.52|894.92|897.57|895.97|891.68|890.08|0
1647451500000|2022-03-16 17:25:00|896.73|895.13|895.47|893.87|896.94|895.34|893.88|892.28|0
1647451800000|2022-03-16 17:30:00|895.68|894.08|899.68|898.08|901.36|899.76|895.68|894.08|0
1647452100000|2022-03-16 17:35:00|899.04|897.44|898.62|897.02|901.57|899.97|897.36|895.76|0
1647452400000|2022-03-16 17:40:00|898.41|896.81|897.24|895.64|899.04|897.44|894.2|892.6|0
1647452700000|2022-03-16 17:45:00|897.14|895.54|898.61|897.01|899.04|897.44|895.67|894.07|0
1647453000000|2022-03-16 17:50:00|898.4|896.8|899.56|897.96|900.09|898.49|895.98|894.38|0
1647453300000|2022-03-16 17:55:00|899.88|898.28|900.61|899.01|903.04|901.44|899.03|897.43|0
1647453600000|2022-03-16 18:00:00|893.77|892.17|881.8|880.2|900.4|898.8|880.96|879.36|0
1647453900000|2022-03-16 18:05:00|881.9|880.3|869.05|867.45|885.15|883.55|869.05|867.45|0
1647454200000|2022-03-16 18:10:00|868.11|866.51|861.45|859.85|873.01|871.41|861.03|859.43|0
1647454500000|2022-03-16 18:15:00|861.24|859.64|874.58|872.98|875.21|873.61|859.99|858.39|0
1647454800000|2022-03-16 18:20:00|875.42|873.82|862.27|860.67|876.25|874.65|861.44|859.84|0
1647455100000|2022-03-16 18:25:00|861.65|860.05|859.46|857.86|869.15|867.55|858.32|856.72|0
1647455400000|2022-03-16 18:30:00|858|856.4|851.68|850.08|858.32|856.72|846.29|844.69|0
1647455700000|2022-03-16 18:35:00|851.88|850.28|870.29|868.69|870.29|868.69|847.33|845.73|0
1647456000000|2022-03-16 18:40:00|869.77|868.17|882.42|880.82|885.25|883.65|868.41|866.81|0
1647456300000|2022-03-16 18:45:00|882.52|880.92|884.2|882.6|890.29|888.69|878.13|876.53|0
1647456600000|2022-03-16 18:50:00|884.72|883.12|890.81|889.21|891.75|890.15|878.64|877.04|0
1647456900000|2022-03-16 18:55:00|891.02|889.42|888.28|886.68|900.92|899.32|887.86|886.26|0
1647457200000|2022-03-16 19:00:00|890.48|888.88|894.59|892.99|896.49|894.89|883.87|882.27|0
1647457500000|2022-03-16 19:05:00|895.01|893.41|890.38|888.78|901.34|899.74|885.76|884.16|0
1647457800000|2022-03-16 19:10:00|889.75|888.15|896.69|895.09|897.12|895.52|888.07|886.47|0
1647458100000|2022-03-16 19:15:00|897.43|895.83|906.72|905.12|906.83|905.23|891.85|890.25|0
1647458400000|2022-03-16 19:20:00|906.93|905.33|912.33|910.73|914.87|913.27|905.77|904.17|0
1647458700000|2022-03-16 19:25:00|912.85|911.25|911.64|910.04|916.56|914.96|826.18|824.58|0
1647459000000|2022-03-16 19:30:00|911.96|910.36|906.76|905.16|912.07|910.47|902.52|900.92|0
1647459300000|2022-03-16 19:35:00|906.55|904.95|909.94|908.34|909.94|908.34|903.79|902.19|0
1647459600000|2022-03-16 19:40:00|909.09|907.49|908.03|906.43|911|909.4|905.7|904.1|0
1647459900000|2022-03-16 19:45:00|907.82|906.22|918.87|917.27|919.08|917.48|906.54|904.94|0
1647460200000|2022-03-16 19:50:00|918.97|917.37|922.37|920.77|923.51|921.91|917.16|915.56|0
1647460500000|2022-03-16 19:55:00|922.59|920.99|934.33|932.73|934.33|932.73|920.03|918.43|0
1647460800000|2022-03-16 20:00:00|933.47|931.87|929.62|928.02|934.54|932.94|929.2|927.6|0
1647461100000|2022-03-16 20:05:00|929.84|928.24|931.33|929.73|931.33|929.73|929.62|928.02|0
1647461400000|2022-03-16 20:10:00|931.12|929.52|932.82|931.22|936.57|934.97|931.12|929.52|0
1647461700000|2022-03-16 20:15:00|932.81|930.81|939.66|937.66|941.59|939.59|932.81|930.81|0
1647462000000|2022-03-16 20:20:00|939.87|937.87|943.51|941.51|943.51|941.51|939.01|937.01|0
1647462300000|2022-03-16 20:25:00|943.4|941.4|943.3|941.3|943.51|941.51|941.26|939.26|0
1647462600000|2022-03-16 20:30:00|943.4|941.4|944.37|942.37|944.58|942.58|942.54|940.54|0
1647462900000|2022-03-16 20:35:00|944.58|942.58|944.04|942.04|945.01|943.01|943.72|941.72|0
1647463200000|2022-03-16 20:40:00|943.94|941.94|948.23|946.23|948.66|946.66|943.94|941.94|0
1647463500000|2022-03-16 20:45:00|948.01|946.01|944.58|942.58|948.23|946.23|944.15|942.15|0
1647463800000|2022-03-16 20:50:00|944.36|942.36|944.25|942.25|946.94|944.94|943.93|941.93|0
1647464100000|2022-03-16 20:55:00|943.93|941.93|944.68|942.68|945.65|943.65|943.82|941.82|0
1647464400000|2022-03-16 21:00:00|944.75|942.75|943.97|941.97|944.79|942.79|943.47|941.47|0
1647464700000|2022-03-16 21:05:00|943.88|941.88|943.5|941.5|943.97|941.97|943.1|941.1|0
1647465000000|2022-03-16 21:10:00|943.32|941.32|942.94|940.94|943.41|941.41|942.69|940.69|0
1647465300000|2022-03-16 21:15:00|942.97|940.97|942.28|940.28|942.97|940.97|942.19|940.19|0
1647465600000|2022-03-16 21:20:00|942.38|940.38|941.94|939.94|942.38|940.38|941.56|939.56|0
1647465900000|2022-03-16 21:25:00|942.09|940.09|942.71|940.71|942.9|940.9|941.81|939.81|0
1647466200000|2022-03-16 21:30:00|942.77|940.77|942.84|940.84|942.96|940.96|942.62|940.62|0
1647466500000|2022-03-16 21:35:00|942.87|940.87|942.81|940.81|943|941|942.65|940.65|0
1647466800000|2022-03-16 21:40:00|942.8|940.8|943.95|941.95|943.95|941.95|942.8|940.8|0
1647467100000|2022-03-16 21:45:00|944.05|942.05|943.08|941.08|944.27|942.27|943.05|941.05|0
1647467400000|2022-03-16 21:50:00|943.57|941.57|943.45|941.45|943.57|941.57|942.99|940.99|0
1647467700000|2022-03-16 21:55:00|943.73|941.73|943.17|941.17|943.79|941.79|943.17|941.17|0
1647468000000|2022-03-16 22:00:00|942.5|940.5|939.83|937.83|942.72|940.72|939.4|937.4|0
1647468300000|2022-03-16 22:05:00|940.14|938.14|940.04|938.04|940.68|938.68|938.75|936.75|0
1647468600000|2022-03-16 22:10:00|939.82|937.82|937.68|935.68|940.25|938.25|937.68|935.68|0
1647468900000|2022-03-16 22:15:00|937.89|935.89|937.25|935.25|938.32|936.32|937.25|935.25|0
1647469200000|2022-03-16 22:20:00|937.04|935.04|935.75|933.75|937.25|935.25|935.32|933.32|0
1647469500000|2022-03-16 22:25:00|935.32|933.32|936.18|934.18|936.18|934.18|934.25|932.25|0
1647469800000|2022-03-16 22:30:00|936.6|934.6|935.32|933.32|936.6|934.6|933.82|931.82|0
1647470100000|2022-03-16 22:35:00|935.1|933.1|936.39|934.39|936.49|934.49|934.89|932.89|0
1647470400000|2022-03-16 22:40:00|936.27|934.27|936.38|934.38|937.45|935.45|936.27|934.27|0
1647470700000|2022-03-16 22:45:00|936.6|934.6|936.81|934.81|937.02|935.02|936.27|934.27|0
1647471000000|2022-03-16 22:50:00|936.59|934.59|936.81|934.81|937.24|935.24|935.95|933.95|0
1647471300000|2022-03-16 22:55:00|936.7|934.7|937.02|935.02|937.45|935.45|936.38|934.38|0
1647471600000|2022-03-16 23:00:00|936.8|934.8|936.59|934.59|939.59|937.59|935.52|933.52|0
1647471900000|2022-03-16 23:05:00|936.26|934.26|934.45|932.45|936.48|934.48|934.45|932.45|0
1647472200000|2022-03-16 23:10:00|934.33|932.33|934.02|932.02|934.66|932.66|933.16|931.16|0
1647472500000|2022-03-16 23:15:00|934.23|932.23|935.08|933.08|935.3|933.3|933.26|931.26|0
1647472800000|2022-03-16 23:20:00|934.87|932.87|934.44|932.44|935.19|933.19|934.23|932.23|0
1647473100000|2022-03-16 23:25:00|934.65|932.65|936.15|934.15|936.58|934.58|934.65|932.65|0
1647473400000|2022-03-16 23:30:00|936.36|934.36|936.58|934.58|937.01|935.01|935.72|933.72|0
1647473700000|2022-03-16 23:35:00|936.79|934.79|934.86|932.86|937|935|934.75|932.75|0
1647474000000|2022-03-16 23:40:00|934.75|932.75|936.14|934.14|936.46|934.46|934.75|932.75|0
1647474300000|2022-03-16 23:45:00|936.03|934.03|937.43|935.43|937.64|935.64|935.71|933.71|0
1647474600000|2022-03-16 23:50:00|937.31|935.31|939.57|937.57|940.42|938.42|937.1|935.1|0
1647474900000|2022-03-16 23:55:00|939.67|937.67|939.99|937.99|940.85|938.85|938.71|936.71|0
1647475200000|2022-03-17 00:00:00|939.78|937.78|938.06|936.06|940.64|938.64|936.35|934.35|0
1647475500000|2022-03-17 00:05:00|938.28|936.28|939.35|937.35|939.77|937.77|935.7|933.7|0
1647475800000|2022-03-17 00:10:00|939.56|937.56|938.49|936.49|941.06|939.06|937.95|935.95|0
1647476100000|2022-03-17 00:15:00|939.23|937.23|939.34|937.34|940.2|938.2|937.41|935.41|0
1647476400000|2022-03-17 00:20:00|939.77|937.77|939.34|937.34|940.3|938.3|938.27|936.27|0
1647476700000|2022-03-17 00:25:00|939.23|937.23|938.69|936.69|941.48|939.48|938.48|936.48|0
1647477000000|2022-03-17 00:30:00|939.55|937.55|938.69|936.69|940.62|938.62|938.48|936.48|0
1647477300000|2022-03-17 00:35:00|938.79|936.79|939.65|937.65|940.19|938.19|938.26|936.26|0
1647477600000|2022-03-17 00:40:00|939.55|937.55|938.9|936.9|940.4|938.4|938.58|936.58|0
1647477900000|2022-03-17 00:45:00|939|937|939.86|937.86|940.19|938.19|938.9|936.9|0
1647478200000|2022-03-17 00:50:00|939.76|937.76|940.29|938.29|942.33|940.33|939.64|937.64|0
1647478500000|2022-03-17 00:55:00|940.83|938.83|940.4|938.4|940.83|938.83|939.75|937.75|0
1647478800000|2022-03-17 01:00:00|940.61|938.61|939.64|937.64|940.61|938.61|938.89|936.89|0
1647479100000|2022-03-17 01:05:00|939.54|937.54|937.82|935.82|940.07|938.07|936.54|934.54|0
1647479400000|2022-03-17 01:10:00|938.14|936.14|935.99|933.99|938.25|936.25|935.78|933.78|0
1647479700000|2022-03-17 01:15:00|935.89|933.89|936.1|934.1|937.17|935.17|934.39|932.39|0
1647480000000|2022-03-17 01:20:00|936.21|934.21|934.6|932.6|937.39|935.39|934.39|932.39|0
1647480300000|2022-03-17 01:25:00|934.17|932.17|930.11|928.11|934.6|932.6|930.11|928.11|0
1647480600000|2022-03-17 01:30:00|930.32|928.32|932.46|930.46|933.53|931.53|929.68|927.68|0
1647480900000|2022-03-17 01:35:00|932.35|930.35|925.83|923.83|932.46|930.46|925.62|923.62|0
1647481200000|2022-03-17 01:40:00|925.41|923.41|927.75|925.75|929.04|927.04|925.19|923.19|0
1647481500000|2022-03-17 01:45:00|927.86|925.86|926.04|924.04|928.61|926.61|926.04|924.04|0
1647481800000|2022-03-17 01:50:00|926.26|924.26|922.2|920.2|926.36|924.36|921.14|919.14|0
1647482100000|2022-03-17 01:55:00|922.3|920.3|925.83|923.83|927|925|921.78|919.78|0
1647482400000|2022-03-17 02:00:00|925.93|923.93|928.24|926.24|928.66|926.66|924.54|922.54|0
1647482700000|2022-03-17 02:05:00|928.45|926.45|927.91|925.91|928.66|926.66|926.96|924.96|0
1647483000000|2022-03-17 02:10:00|928.12|926.12|930.15|928.15|932.29|930.29|927.27|925.27|0
1647483300000|2022-03-17 02:15:00|930.37|928.37|929.51|927.51|930.79|928.79|928.23|926.23|0
1647483600000|2022-03-17 02:20:00|929.61|927.61|931.64|929.64|931.96|929.96|929.51|927.51|0
1647483900000|2022-03-17 02:25:00|931.75|929.75|930.68|928.68|933.24|931.24|929.51|927.51|0
1647484200000|2022-03-17 02:30:00|930.46|928.46|929.08|927.08|931|929|928.86|926.86|0
1647484500000|2022-03-17 02:35:00|929.18|927.18|928.86|926.86|929.82|927.82|928.22|926.22|0
1647484800000|2022-03-17 02:40:00|928.75|926.75|927.58|925.58|929.29|927.29|926.73|924.73|0
1647485100000|2022-03-17 02:45:00|927.68|925.68|928.11|926.11|928.43|926.43|926.72|924.72|0
1647485400000|2022-03-17 02:50:00|928.22|926.22|930.56|928.56|931.85|929.85|928.22|926.22|0
1647485700000|2022-03-17 02:55:00|930.45|928.45|928.96|926.96|930.78|928.78|927.57|925.57|0
1647486000000|2022-03-17 03:00:00|928.85|926.85|927.14|925.14|928.85|926.85|926.72|924.72|0
1647486300000|2022-03-17 03:05:00|927.25|925.25|926.08|924.08|927.78|925.78|926.08|924.08|0
1647486600000|2022-03-17 03:10:00|926.39|924.39|926.39|924.39|926.71|924.71|924.8|922.8|0
1647486900000|2022-03-17 03:15:00|926.29|924.29|923.51|921.51|927.14|925.14|923.3|921.3|0
1647487200000|2022-03-17 03:20:00|923.4|921.4|925.86|923.86|926.07|924.07|923.09|921.09|0
1647487500000|2022-03-17 03:25:00|926.07|924.07|927.99|925.99|927.99|925.99|925|923|0
1647487800000|2022-03-17 03:30:00|928.2|926.2|927.87|925.87|928.3|926.3|926.81|924.81|0
1647488100000|2022-03-17 03:35:00|927.98|925.98|930.12|928.12|930.33|928.33|927.56|925.56|0
1647488400000|2022-03-17 03:40:00|930.01|928.01|927.44|925.44|930.01|928.01|927.13|925.13|0
1647488700000|2022-03-17 03:45:00|927.34|925.34|926.06|924.06|927.77|925.77|925.42|923.42|0
1647489000000|2022-03-17 03:50:00|925.85|923.85|926.06|924.06|926.48|924.48|925.09|923.09|0
1647489300000|2022-03-17 03:55:00|925.84|923.84|927.65|925.65|927.65|925.65|925.2|923.2|0
1647489600000|2022-03-17 04:00:00|927.44|925.44|926.51|924.51|928.54|926.54|925.13|923.13|0
1647489900000|2022-03-17 04:05:00|926.62|924.62|927.57|925.57|927.9|925.9|926.41|924.41|0
1647490200000|2022-03-17 04:10:00|928.32|926.32|928.32|926.32|928.75|926.75|927.89|925.89|0
1647490500000|2022-03-17 04:15:00|928.11|926.11|929.17|927.17|929.17|927.17|928.11|926.11|0
1647490800000|2022-03-17 04:20:00|929.06|927.06|928.1|926.1|930.02|928.02|927.04|925.04|0
1647491100000|2022-03-17 04:25:00|927.89|925.89|927.78|925.78|927.89|925.89|926.61|924.61|0
1647491400000|2022-03-17 04:30:00|927.89|925.89|932.15|930.15|933.53|931.53|927.46|925.46|0
1647491700000|2022-03-17 04:35:00|932.36|930.36|930.44|928.44|932.68|930.68|930.44|928.44|0
1647492000000|2022-03-17 04:40:00|930.65|928.65|932.36|930.36|932.78|930.78|930.44|928.44|0
1647492300000|2022-03-17 04:45:00|932.57|930.57|931.5|929.5|932.57|930.57|931.5|929.5|0
1647492600000|2022-03-17 04:50:00|931.29|929.29|933.42|931.42|933.84|931.84|931.29|929.29|0
1647492900000|2022-03-17 04:55:00|933.63|931.63|932.66|930.66|933.95|931.95|932.66|930.66|0
1647493200000|2022-03-17 05:00:00|932.56|930.56|930.85|928.85|933.52|931.52|930|928|0
1647493500000|2022-03-17 05:05:00|931.07|929.07|930.64|928.64|931.49|929.49|929.79|927.79|0
1647493800000|2022-03-17 05:10:00|930.74|928.74|935.12|933.12|935.54|933.54|930.21|928.21|0
1647494100000|2022-03-17 05:15:00|934.9|932.9|935.33|933.33|935.54|933.54|932.55|930.55|0
1647494400000|2022-03-17 05:20:00|935.54|933.54|931.91|929.91|936.18|934.18|931.06|929.06|0
1647494700000|2022-03-17 05:25:00|931.8|929.8|932.53|930.53|932.85|930.85|929.99|927.99|0
1647495000000|2022-03-17 05:30:00|932.32|930.32|932.95|930.95|934.02|932.02|931.89|929.89|0
1647495300000|2022-03-17 05:35:00|932.74|930.74|933.59|931.59|933.8|931.8|931.35|929.35|0
1647495600000|2022-03-17 05:40:00|933.38|931.38|934.87|932.87|935.5|933.5|931.89|929.89|0
1647495900000|2022-03-17 05:45:00|934.65|932.65|934.01|932.01|935.08|933.08|933.37|931.37|0
1647496200000|2022-03-17 05:50:00|934.22|932.22|933.58|931.58|935.18|933.18|933.37|931.37|0
1647496500000|2022-03-17 05:55:00|933.47|931.47|933.37|931.37|934.43|932.43|932.19|930.19|0
1647496800000|2022-03-17 06:00:00|933.58|931.58|933.58|931.58|936.56|934.56|932.41|930.41|0
1647497100000|2022-03-17 06:05:00|933.47|931.47|935.81|933.81|935.81|933.81|933.47|931.47|0
1647497400000|2022-03-17 06:10:00|935.71|933.71|934.1|932.1|936.34|934.34|933.36|931.36|0
1647497700000|2022-03-17 06:15:00|934.21|932.21|934.74|932.74|934.95|932.95|933.15|931.15|0
1647498000000|2022-03-17 06:20:00|934.85|932.85|938.04|936.04|938.04|936.04|934.1|932.1|0
1647498300000|2022-03-17 06:25:00|937.72|935.72|937.19|935.19|938.25|936.25|936.12|934.12|0
1647498600000|2022-03-17 06:30:00|937.29|935.29|937.61|935.61|938.04|936.04|935.27|933.27|0
1647498900000|2022-03-17 06:35:00|937.5|935.5|938.25|936.25|938.89|936.89|937.4|935.4|0
1647499200000|2022-03-17 06:40:00|938.35|936.35|940.06|938.06|941.76|939.76|938.25|936.25|0
1647499500000|2022-03-17 06:45:00|940.17|938.17|941.02|939.02|941.02|939.02|939.2|937.2|0
1647499800000|2022-03-17 06:50:00|940.91|938.91|941.02|939.02|942.4|940.4|940.38|938.38|0
1647500100000|2022-03-17 06:55:00|941.12|939.12|943.36|941.36|944.86|942.86|940.9|938.9|0
1647500400000|2022-03-17 07:00:00|943.68|941.68|944|942|944.22|942.22|940.37|938.37|0
1647500700000|2022-03-17 07:05:00|944.44|942.84|946.24|944.64|947.31|945.71|944.33|942.73|0
1647501000000|2022-03-17 07:10:00|945.81|944.21|942.6|941|945.81|944.21|942.49|940.89|0
1647501300000|2022-03-17 07:15:00|942.81|941.21|937.04|935.44|943.24|941.64|937.04|935.44|0
1647501600000|2022-03-17 07:20:00|936.62|935.02|936.83|935.23|937.68|936.08|935.76|934.16|0
1647501900000|2022-03-17 07:25:00|936.93|935.33|935.01|933.41|937.14|935.54|934.9|933.3|0
1647502200000|2022-03-17 07:30:00|935.12|933.52|931.06|929.46|936.18|934.58|930.85|929.25|0
1647502500000|2022-03-17 07:35:00|930.85|929.25|932.13|930.53|932.13|930.53|928.72|927.12|0
1647502800000|2022-03-17 07:40:00|932.34|930.74|929.99|928.39|932.34|930.74|928.08|926.48|0
1647503100000|2022-03-17 07:45:00|930.21|928.61|934.68|933.08|934.68|933.08|929.14|927.54|0
1647503400000|2022-03-17 07:50:00|934.26|932.66|938.31|936.71|939.16|937.56|934.04|932.44|0
1647503700000|2022-03-17 07:55:00|938.74|937.14|938.84|937.24|940.02|938.42|936.81|935.21|0
1647504000000|2022-03-17 08:00:00|939.59|937.99|940.88|939.28|940.88|939.28|937.67|936.07|0
1647504300000|2022-03-17 08:05:00|940.67|939.07|935.75|934.15|941.31|939.71|933.41|931.81|0
1647504600000|2022-03-17 08:10:00|936.18|934.58|935.32|933.72|936.71|935.11|934.04|932.44|0
1647504900000|2022-03-17 08:15:00|935.54|933.94|937.24|935.64|937.67|936.07|934.47|932.87|0
1647505200000|2022-03-17 08:20:00|937.88|936.28|936.49|934.89|938.09|936.49|934.47|932.87|0
1647505500000|2022-03-17 08:25:00|936.6|935|938.09|936.49|940.66|939.06|936.6|935|0
1647505800000|2022-03-17 08:30:00|938.19|936.59|935.63|934.03|940.01|938.41|935.53|933.93|0
1647506100000|2022-03-17 08:35:00|937.24|935.64|934.35|932.75|937.24|935.64|933.61|932.01|0
1647506400000|2022-03-17 08:40:00|934.25|932.65|933.82|932.22|935.52|933.92|931.47|929.87|0
1647506700000|2022-03-17 08:45:00|933.92|932.32|934.03|932.43|937.33|935.73|933.92|932.32|0
1647507000000|2022-03-17 08:50:00|933.39|931.79|931.26|929.66|935.2|933.6|930.72|929.12|0
1647507300000|2022-03-17 08:55:00|931.04|929.44|932.11|930.51|933.39|931.79|928.59|926.99|0
1647507600000|2022-03-17 09:00:00|932.32|930.72|932.53|930.93|934.45|932.85|932.32|930.72|0
1647507900000|2022-03-17 09:05:00|932.32|930.72|930.93|929.33|932.63|931.03|929.65|928.05|0
1647508200000|2022-03-17 09:10:00|931.04|929.44|929.76|928.16|931.67|930.07|928.48|926.88|0
1647508500000|2022-03-17 09:15:00|929.86|928.26|928.48|926.88|931.67|930.07|928.05|926.45|0
1647508800000|2022-03-17 09:20:00|928.05|926.45|930.18|928.58|930.82|929.22|926.77|925.17|0
1647509100000|2022-03-17 09:25:00|929.96|928.36|931.88|930.28|932.52|930.92|929.43|927.83|0
1647509400000|2022-03-17 09:30:00|931.98|930.38|928.04|926.44|931.98|930.38|928.04|926.44|0
1647509700000|2022-03-17 09:35:00|927.83|926.23|926.13|924.53|927.83|926.23|924.53|922.93|0
1647510000000|2022-03-17 09:40:00|926.34|924.74|926.01|924.41|927.61|926.01|925.06|923.46|0
1647510300000|2022-03-17 09:45:00|926.34|924.74|925.7|924.1|927.19|925.59|925.27|923.67|0
1647510600000|2022-03-17 09:50:00|925.8|924.2|927.18|925.58|928.04|926.44|924.84|923.24|0
1647510900000|2022-03-17 09:55:00|927.4|925.8|929.52|927.92|929.95|928.35|927.4|925.8|0
1647511200000|2022-03-17 10:00:00|929.1|927.5|917.06|915.46|929.1|927.5|913.64|912.04|0
1647511500000|2022-03-17 10:05:00|916.64|915.04|913.03|911.43|916.95|915.35|910.91|909.31|0
1647511800000|2022-03-17 10:10:00|912.5|910.9|915.57|913.97|917.06|915.46|911.55|909.95|0
1647512100000|2022-03-17 10:15:00|915.78|914.18|919.07|917.47|919.81|918.21|913.87|912.27|0
1647512400000|2022-03-17 10:20:00|918.96|917.36|921.51|919.91|922.57|920.97|917.48|915.88|0
1647512700000|2022-03-17 10:25:00|922.15|920.55|921.08|919.48|922.36|920.76|919.06|917.46|0
1647513000000|2022-03-17 10:30:00|921.19|919.59|923.85|922.25|924.7|923.1|920.45|918.85|0
1647513300000|2022-03-17 10:35:00|923.52|921.92|922.99|921.39|923.84|922.24|919.59|917.99|0
1647513600000|2022-03-17 10:40:00|922.67|921.07|923.52|921.92|923.63|922.03|920.65|919.05|0
1647513900000|2022-03-17 10:45:00|923.42|921.82|924.69|923.09|924.69|923.09|921.5|919.9|0
1647514200000|2022-03-17 10:50:00|925.11|923.51|924.05|922.45|925.11|923.51|922.35|920.75|0
1647514500000|2022-03-17 10:55:00|923.84|922.24|927.45|925.85|927.66|926.06|922.99|921.39|0
1647514800000|2022-03-17 11:00:00|927.66|926.06|929.58|927.98|929.79|928.19|925.75|924.15|0
1647515100000|2022-03-17 11:05:00|929.79|928.19|929.79|928.19|931.28|929.68|928.51|926.91|0
1647515400000|2022-03-17 11:10:00|930|928.4|928.94|927.34|930|928.4|928.08|926.48|0
1647515700000|2022-03-17 11:15:00|929.04|927.44|925.98|924.38|930|928.4|925.98|924.38|0
1647516000000|2022-03-17 11:20:00|926.09|924.49|924.6|923|926.52|924.92|923.32|921.72|0
1647516300000|2022-03-17 11:25:00|924.49|922.89|923.53|921.93|925.02|923.42|921.62|920.02|0
1647516600000|2022-03-17 11:30:00|923.42|921.82|923.53|921.93|925.12|923.52|922.68|921.08|0
1647516900000|2022-03-17 11:35:00|923.42|921.82|920.34|918.74|924.17|922.57|920.34|918.74|0
1647517200000|2022-03-17 11:40:00|920.55|918.95|919.7|918.1|921.61|920.01|918.64|917.04|0
1647517500000|2022-03-17 11:45:00|919.59|917.99|920.33|918.73|922.04|920.44|918.85|917.25|0
1647517800000|2022-03-17 11:50:00|920.55|918.95|922.67|921.07|923.1|921.5|919.91|918.31|0
1647518100000|2022-03-17 11:55:00|922.46|920.86|923.62|922.02|925.65|924.05|922.03|920.43|0
1647518400000|2022-03-17 12:00:00|923.31|921.71|927.35|925.75|929.8|928.2|921.28|919.68|0
1647518700000|2022-03-17 12:05:00|927.56|925.96|926.71|925.11|929.91|928.31|925.75|924.15|0
1647519000000|2022-03-17 12:10:00|926.28|924.68|924.36|922.76|926.28|924.68|923.51|921.91|0
1647519300000|2022-03-17 12:15:00|924.15|922.55|921.81|920.21|924.79|923.19|921.17|919.57|0
1647519600000|2022-03-17 12:20:00|921.17|919.57|920.11|918.51|921.81|920.21|919.89|918.29|0
1647519900000|2022-03-17 12:25:00|920.21|918.61|920.84|919.24|921.81|920.21|920.21|918.61|0
1647520200000|2022-03-17 12:30:00|921.27|919.67|920.84|919.24|924.25|922.65|920.1|918.5|0
1647520500000|2022-03-17 12:35:00|921.59|919.99|920.95|919.35|922.44|920.84|920.95|919.35|0
1647520800000|2022-03-17 12:40:00|921.16|919.56|917.33|915.73|922.33|920.73|916.7|915.1|0
1647521100000|2022-03-17 12:45:00|917.55|915.95|919.98|918.38|920.73|919.13|917.55|915.95|0
1647521400000|2022-03-17 12:50:00|919.88|918.28|917.97|916.37|919.88|918.28|916.06|914.46|0
1647521700000|2022-03-17 12:55:00|917.75|916.15|919.03|917.43|919.13|917.53|914.36|912.76|0
1647522000000|2022-03-17 13:00:00|918.81|917.21|916.69|915.09|919.24|917.64|916.69|915.09|0
1647522300000|2022-03-17 13:05:00|916.58|914.98|917.96|916.36|918.6|917|916.48|914.88|0
1647522600000|2022-03-17 13:10:00|917.75|916.15|918.38|916.78|918.6|917|916.47|914.87|0
1647522900000|2022-03-17 13:15:00|918.17|916.57|918.06|916.46|919.45|917.85|917.74|916.14|0
1647523200000|2022-03-17 13:20:00|917.96|916.36|918.8|917.2|919.02|917.42|917.74|916.14|0
1647523500000|2022-03-17 13:25:00|919.02|917.42|917.42|915.82|919.65|918.05|917.42|915.82|0
1647523800000|2022-03-17 13:30:00|918.59|916.99|922.2|920.6|923.48|921.88|914.98|913.38|0
1647524100000|2022-03-17 13:35:00|922.41|920.81|924.11|922.51|924.33|922.73|915.61|914.01|0
1647524400000|2022-03-17 13:40:00|924.54|922.94|925.39|923.79|925.6|924|920.92|919.32|0
1647524700000|2022-03-17 13:45:00|925.18|923.58|928.16|926.56|934.77|933.17|925.18|923.58|0
1647525000000|2022-03-17 13:50:00|927.31|925.71|928.8|927.2|932.64|931.04|926.88|925.28|0
1647525300000|2022-03-17 13:55:00|929.86|928.26|940.54|938.94|940.54|938.94|928.58|926.98|0
1647525600000|2022-03-17 14:00:00|940.11|938.51|942.25|940.65|942.89|941.29|937.76|936.16|0
1647525900000|2022-03-17 14:05:00|942.68|941.08|945.72|944.12|947.39|945.79|941.39|939.79|0
1647526200000|2022-03-17 14:10:00|945.08|943.48|940.36|938.76|945.93|944.33|939.51|937.91|0
1647526500000|2022-03-17 14:15:00|941|939.4|937.89|936.29|942.72|941.12|937.89|936.29|0
1647526800000|2022-03-17 14:20:00|937.46|935.86|942.39|940.79|943.04|941.44|937.25|935.65|0
1647527100000|2022-03-17 14:25:00|942.18|940.58|940.46|938.86|943.04|941.44|939.82|938.22|0
1647527400000|2022-03-17 14:30:00|941.1|939.5|936.6|935|941.53|939.93|933.18|931.58|0
1647527700000|2022-03-17 14:35:00|936.33|934.73|935.74|934.14|936.76|935.16|931.89|930.29|0
1647528000000|2022-03-17 14:40:00|936.6|935|932.53|930.93|937.03|935.43|929.97|928.37|0
1647528300000|2022-03-17 14:45:00|932.32|930.72|926.97|925.37|934.46|932.86|922.07|920.47|0
1647528600000|2022-03-17 14:50:00|927.61|926.01|921.21|919.61|928.14|926.54|920.15|918.55|0
1647528900000|2022-03-17 14:55:00|921.43|919.83|926.33|924.73|927.4|925.8|921.43|919.83|0
1647529200000|2022-03-17 15:00:00|926.12|924.52|926.25|924.65|928.04|926.44|922.91|921.31|0
1647529500000|2022-03-17 15:05:00|923.61|922.01|931.25|929.65|932.21|930.61|922.33|920.73|0
1647529800000|2022-03-17 15:10:00|930.5|928.9|924.68|923.08|931.67|930.07|924.68|923.08|0
1647530100000|2022-03-17 15:15:00|924.78|923.18|930.45|928.85|931.19|929.59|924.78|923.18|0
1647530400000|2022-03-17 15:20:00|929.81|928.21|934.73|933.13|934.83|933.23|929.05|927.45|0
1647530700000|2022-03-17 15:25:00|934.62|933.02|932.58|930.98|935.16|933.56|930.87|929.27|0
1647531000000|2022-03-17 15:30:00|932.37|930.77|934.72|933.12|936.23|934.63|930.23|928.63|0
1647531300000|2022-03-17 15:35:00|935.15|933.55|937.94|936.34|938.15|936.55|933.01|931.41|0
1647531600000|2022-03-17 15:40:00|938.37|936.77|937.11|935.51|940.18|938.58|936.47|934.87|0
1647531900000|2022-03-17 15:45:00|937.32|935.72|929.61|928.01|937.32|935.72|929.39|927.79|0
1647532200000|2022-03-17 15:50:00|929.18|927.58|937.11|935.51|937.96|936.36|928.54|926.94|0
1647532500000|2022-03-17 15:55:00|937.32|935.72|937.21|935.61|939.68|938.08|936.03|934.43|0
1647532800000|2022-03-17 16:00:00|937.96|936.36|937.53|935.93|938.39|936.79|934.31|932.71|0
1647533100000|2022-03-17 16:05:00|937.42|935.82|940.75|939.15|941.5|939.9|937.32|935.72|0
1647533400000|2022-03-17 16:10:00|940.96|939.36|939.67|938.07|941.18|939.58|937.96|936.36|0
1647533700000|2022-03-17 16:15:00|939.89|938.29|941.28|939.68|941.28|939.68|936.45|934.85|0
1647534000000|2022-03-17 16:20:00|941.17|939.57|948.27|946.67|949.13|947.53|941.17|939.57|0
1647534300000|2022-03-17 16:25:00|948.48|946.88|949.34|947.74|949.56|947.96|946.98|945.38|0
1647534600000|2022-03-17 16:30:00|948.8|947.2|949.12|947.52|950.52|948.92|946.86|945.26|0
1647534900000|2022-03-17 16:35:00|948.37|946.77|949.87|948.27|949.99|948.39|948.37|946.77|0
1647535200000|2022-03-17 16:40:00|949.98|948.38|949.01|947.41|949.98|948.38|946.54|944.94|0
1647535500000|2022-03-17 16:45:00|949.55|947.95|947.61|946.01|950.41|948.81|946.54|944.94|0
1647535800000|2022-03-17 16:50:00|948.04|946.44|949.98|948.38|950.62|949.02|947.83|946.23|0
1647536100000|2022-03-17 16:55:00|949.87|948.27|951.27|949.67|952.35|950.75|949.12|947.52|0
1647536400000|2022-03-17 17:00:00|951.16|949.56|950.62|949.02|951.48|949.88|947.18|945.58|0
1647536700000|2022-03-17 17:05:00|951.05|949.45|949.11|947.51|952.13|950.53|948.57|946.97|0
1647537000000|2022-03-17 17:10:00|948.89|947.29|944.94|943.34|949.47|947.87|944.08|942.48|0
1647537300000|2022-03-17 17:15:00|945.37|943.77|948.6|947|948.82|947.22|943.43|941.83|0
1647537600000|2022-03-17 17:20:00|948.82|947.22|951.84|950.24|952.27|950.67|947.96|946.36|0
1647537900000|2022-03-17 17:25:00|952.16|950.56|957.89|956.29|958.1|956.5|951.41|949.81|0
1647538200000|2022-03-17 17:30:00|958.1|956.5|957.99|956.39|958.97|957.37|956.8|955.2|0
1647538500000|2022-03-17 17:35:00|957.88|956.28|958.32|956.72|958.75|957.15|956.8|955.2|0
1647538800000|2022-03-17 17:40:00|958.1|956.5|963.18|961.58|964.38|962.78|958.1|956.5|0
1647539100000|2022-03-17 17:45:00|963.51|961.91|963.47|961.87|963.69|962.09|961.52|959.92|0
1647539400000|2022-03-17 17:50:00|963.69|962.09|964.77|963.17|966.73|965.13|963.04|961.44|0
1647539700000|2022-03-17 17:55:00|965.21|963.61|964.13|962.53|966.32|964.72|963.92|962.32|0
1647540000000|2022-03-17 18:00:00|963.92|962.32|962.4|960.8|964.35|962.75|960.23|958.63|0
1647540300000|2022-03-17 18:05:00|962.62|961.02|963.7|962.1|965.97|964.37|961.97|960.37|0
1647540600000|2022-03-17 18:10:00|963.48|961.88|960.01|958.41|964.13|962.53|958.28|956.68|0
1647540900000|2022-03-17 18:15:00|960.23|958.63|960.01|958.41|961.09|959.49|959.58|957.98|0
1647541200000|2022-03-17 18:20:00|960.23|958.63|957.41|955.81|961.52|959.92|957.19|955.59|0
1647541500000|2022-03-17 18:25:00|956.98|955.38|953.73|952.13|959.36|957.76|953.73|952.13|0
1647541800000|2022-03-17 18:30:00|954.16|952.56|959.57|957.97|960|958.4|954.16|952.56|0
1647542100000|2022-03-17 18:35:00|958.92|957.32|958.05|956.45|960.65|959.05|956.97|955.37|0
1647542400000|2022-03-17 18:40:00|957.84|956.24|960.65|959.05|960.87|959.27|956.32|954.72|0
1647542700000|2022-03-17 18:45:00|960.87|959.27|962.81|961.21|963.03|961.43|958.7|957.1|0
1647543000000|2022-03-17 18:50:00|963.25|961.65|961.08|959.48|963.68|962.08|960.43|958.83|0
1647543300000|2022-03-17 18:55:00|961.29|959.69|963.24|961.64|964.76|963.16|958.91|957.31|0
1647543600000|2022-03-17 19:00:00|963.03|961.43|966.71|965.11|966.71|965.11|961.94|960.34|0
1647543900000|2022-03-17 19:05:00|966.28|964.68|960.64|959.04|966.71|965.11|959.77|958.17|0
1647544200000|2022-03-17 19:10:00|960.86|959.26|955.66|954.06|961.29|959.69|952.2|950.6|0
1647544500000|2022-03-17 19:15:00|955.87|954.27|959.98|958.38|960.63|959.03|954.14|952.54|0
1647544800000|2022-03-17 19:20:00|960.2|958.6|956.52|954.92|960.42|958.82|955.65|954.05|0
1647545100000|2022-03-17 19:25:00|957.17|955.57|961.38|959.78|961.93|960.33|957.17|955.57|0
1647545400000|2022-03-17 19:30:00|961.5|959.9|960.85|959.25|962.36|960.76|959|957.4|0
1647545700000|2022-03-17 19:35:00|960.73|959.13|962.14|960.54|963.23|961.63|960.19|958.59|0
1647546000000|2022-03-17 19:40:00|962.58|960.98|970.82|969.22|971.04|969.44|962.58|960.98|0
1647546300000|2022-03-17 19:45:00|969.52|967.92|971.69|970.09|973.21|971.61|969.3|967.7|0
1647546600000|2022-03-17 19:50:00|969.3|967.7|969.41|967.81|971.04|969.44|964.62|963.02|0
1647546900000|2022-03-17 19:55:00|968.97|967.37|975.27|973.67|975.92|974.32|967.45|965.85|0
1647547200000|2022-03-17 20:00:00|978.53|976.93|974.83|973.23|979.18|977.58|974.83|973.23|0
1647547500000|2022-03-17 20:05:00|975.05|973.45|970.59|968.99|975.05|973.45|970.27|968.67|0
1647547800000|2022-03-17 20:10:00|970.7|969.1|970.05|968.45|971.57|969.97|968.96|967.36|0
1647548100000|2022-03-17 20:15:00|970.03|968.03|970.46|968.46|971.11|969.11|969.38|967.38|0
1647548400000|2022-03-17 20:20:00|970.68|968.68|970.46|968.46|970.68|968.68|969.59|967.59|0
1647548700000|2022-03-17 20:25:00|970.68|968.68|965.36|963.36|970.68|968.68|959.3|957.3|0
1647549000000|2022-03-17 20:30:00|965.9|963.9|963.74|961.74|966.34|964.34|963.09|961.09|0
1647549300000|2022-03-17 20:35:00|963.84|961.84|960.37|958.37|964.82|962.82|959.29|957.29|0
1647549600000|2022-03-17 20:40:00|960.27|958.27|959.4|957.4|961.35|959.35|957.46|955.46|0
1647549900000|2022-03-17 20:45:00|960.7|958.7|960.37|958.37|962.86|960.86|960.15|958.15|0
1647550200000|2022-03-17 20:50:00|960.05|958.05|960.7|958.7|961.02|959.02|958.53|956.53|0
1647550500000|2022-03-17 20:55:00|960.91|958.91|960.53|958.53|960.91|958.91|959.4|957.4|0
1647550800000|2022-03-17 21:00:00|961.09|959.09|960.9|958.9|961.09|959.09|960.49|958.49|0
1647551100000|2022-03-17 21:05:00|960.87|958.87|961.59|959.59|961.78|959.78|960.81|958.81|0
1647551400000|2022-03-17 21:10:00|961.43|959.43|961.68|959.68|961.74|959.74|961.36|959.36|0
1647551700000|2022-03-17 21:15:00|961.59|959.59|961.84|959.84|961.84|959.84|961.46|959.46|0
1647552000000|2022-03-17 21:20:00|961.8|959.8|961.26|959.26|961.84|959.84|961.02|959.02|0
1647552300000|2022-03-17 21:25:00|961.2|959.2|961.24|959.24|961.45|959.45|960.99|958.99|0
1647552600000|2022-03-17 21:30:00|961.33|959.33|961.29|959.29|961.74|959.74|961.2|959.2|0
1647552900000|2022-03-17 21:35:00|961.89|959.89|961.89|959.89|962.02|960.02|961.39|959.39|0
1647553200000|2022-03-17 21:40:00|961.92|959.92|961.64|959.64|961.92|959.92|961.26|959.26|0
1647553500000|2022-03-17 21:45:00|961.7|959.7|961.6|959.6|961.79|959.79|961.6|959.6|0
1647553800000|2022-03-17 21:50:00|961.19|959.19|961.32|959.32|961.54|959.54|961.19|959.19|0
1647554100000|2022-03-17 21:55:00|961.42|959.42|961.92|959.92|961.92|959.92|961.35|959.35|0
1647554400000|2022-03-17 22:00:00|962.29|960.29|963.05|961.05|965.22|963.22|960.56|958.56|0
1647554700000|2022-03-17 22:05:00|963.37|961.37|961.63|959.63|963.37|961.37|959.37|957.37|0
1647555000000|2022-03-17 22:10:00|961.42|959.42|958.28|956.28|963.26|961.26|958.17|956.17|0
1647555300000|2022-03-17 22:15:00|958.17|956.17|956.55|954.55|959.58|957.58|956.22|954.22|0
1647555600000|2022-03-17 22:20:00|956.77|954.77|958.06|956.06|958.28|956.28|955.79|953.79|0
1647555900000|2022-03-17 22:25:00|958.28|956.28|958.06|956.06|958.28|956.28|957.73|955.73|0
1647556200000|2022-03-17 22:30:00|957.95|955.95|957.63|955.63|958.28|956.28|957.52|955.52|0
1647556500000|2022-03-17 22:35:00|957.73|955.73|957.62|955.62|958.92|956.92|957.62|955.62|0
1647556800000|2022-03-17 22:40:00|957.73|955.73|956.97|954.97|958.49|956.49|956.11|954.11|0
1647557100000|2022-03-17 22:45:00|956.86|954.86|956.54|954.54|957.19|955.19|955.68|953.68|0
1647557400000|2022-03-17 22:50:00|956.64|954.64|957.62|955.62|957.62|955.62|955.46|953.46|0
1647557700000|2022-03-17 22:55:00|957.51|955.51|956.32|954.32|957.83|955.83|953.94|951.94|0
1647558000000|2022-03-17 23:00:00|956.1|954.1|955.45|953.45|956.97|954.97|954.37|952.37|0
1647558300000|2022-03-17 23:05:00|955.56|953.56|955.77|953.77|956.64|954.64|955.02|953.02|0
1647558600000|2022-03-17 23:10:00|955.67|953.67|956.42|954.42|956.96|954.96|955.67|953.67|0
1647558900000|2022-03-17 23:15:00|956.74|954.74|957.18|955.18|958.04|956.04|956.1|954.1|0
1647559200000|2022-03-17 23:20:00|957.28|955.28|957.06|955.06|957.93|955.93|956.74|954.74|0
1647559500000|2022-03-17 23:25:00|957.17|955.17|957.27|955.27|957.82|955.82|955.55|953.55|0
1647559800000|2022-03-17 23:30:00|957.39|955.39|957.17|955.17|958.68|956.68|956.3|954.3|0
1647560100000|2022-03-17 23:35:00|957.06|955.06|957.82|955.82|958.03|956.03|956.74|954.74|0
1647560400000|2022-03-17 23:40:00|958.03|956.03|957.6|955.6|958.25|956.25|956.95|954.95|0
1647560700000|2022-03-17 23:45:00|957.16|955.16|957.92|955.92|958.03|956.03|956.73|954.73|0
1647561000000|2022-03-17 23:50:00|957.81|955.81|958.03|956.03|958.46|956.46|957.16|955.16|0
1647561300000|2022-03-17 23:55:00|957.81|955.81|956.51|954.51|958.24|956.24|956.29|954.29|0
1647561600000|2022-03-18 00:00:00|956.94|954.94|957.59|955.59|958.67|956.67|955.21|953.21|0
1647561900000|2022-03-18 00:05:00|958.02|956.02|962.13|960.13|962.24|960.24|957.59|955.59|0
1647562200000|2022-03-18 00:10:00|962.56|960.56|961.05|959.05|963.53|961.53|960.4|958.4|0
1647562500000|2022-03-18 00:15:00|961.26|959.26|958.88|956.88|961.37|959.37|957.58|955.58|0
1647562800000|2022-03-18 00:20:00|958.66|956.66|960.61|958.61|960.71|958.71|957.58|955.58|0
1647563100000|2022-03-18 00:25:00|960.39|958.39|957.58|955.58|960.61|958.61|957.36|955.36|0
1647563400000|2022-03-18 00:30:00|957.8|955.8|959.31|957.31|959.52|957.52|956.71|954.71|0
1647563700000|2022-03-18 00:35:00|959.09|957.09|956.06|954.06|959.74|957.74|956.06|954.06|0
1647564000000|2022-03-18 00:40:00|956.28|954.28|953.03|951.03|956.93|954.93|952.39|950.39|0
1647564300000|2022-03-18 00:45:00|953.25|951.25|952.49|950.49|953.68|951.68|951.09|949.09|0
1647564600000|2022-03-18 00:50:00|952.38|950.38|951.09|949.09|952.38|950.38|950.87|948.87|0
1647564900000|2022-03-18 00:55:00|951.3|949.3|951.95|949.95|952.38|950.38|950.22|948.22|0
1647565200000|2022-03-18 01:00:00|952.38|950.38|950.44|948.44|952.38|950.38|950.22|948.22|0
1647565500000|2022-03-18 01:05:00|950.22|948.22|950.32|948.32|951.51|949.51|948.06|946.06|0
1647565800000|2022-03-18 01:10:00|950.11|948.11|951.51|949.51|951.73|949.73|949.14|947.14|0
1647566100000|2022-03-18 01:15:00|951.18|949.18|951.08|949.08|952.04|950.04|950.32|948.32|0
1647566400000|2022-03-18 01:20:00|950.96|948.96|951.83|949.83|951.94|949.94|950.86|948.86|0
1647566700000|2022-03-18 01:25:00|951.72|949.72|950.64|948.64|952.37|950.37|949.56|947.56|0
1647567000000|2022-03-18 01:30:00|950.96|948.96|951.5|949.5|952.15|950.15|950.1|948.1|0
1647567300000|2022-03-18 01:35:00|951.29|949.29|951.07|949.07|951.72|949.72|949.34|947.34|0
1647567600000|2022-03-18 01:40:00|950.96|948.96|950.31|948.31|951.93|949.93|949.66|947.66|0
1647567900000|2022-03-18 01:45:00|950.2|948.2|953.54|951.54|953.76|951.76|950.2|948.2|0
1647568200000|2022-03-18 01:50:00|953.44|951.44|952.57|950.57|953.65|951.65|952.25|950.25|0
1647568500000|2022-03-18 01:55:00|952.79|950.79|953.22|951.22|953.65|951.65|952.36|950.36|0
1647568800000|2022-03-18 02:00:00|953.44|951.44|951.92|949.92|954.08|952.08|951.92|949.92|0
1647569100000|2022-03-18 02:05:00|951.71|949.71|950.62|948.62|951.71|949.71|949.55|947.55|0
1647569400000|2022-03-18 02:10:00|950.73|948.73|950.19|948.19|950.84|948.84|949.33|947.33|0
1647569700000|2022-03-18 02:15:00|950.08|948.08|950.4|948.4|951.27|949.27|949.33|947.33|0
1647570000000|2022-03-18 02:20:00|950.51|948.51|950.36|948.36|951.55|949.55|949.54|947.54|0
1647570300000|2022-03-18 02:25:00|950.47|948.47|951.54|949.54|952.41|950.41|950.47|948.47|0
1647570600000|2022-03-18 02:30:00|951.65|949.65|951.97|949.97|952.19|950.19|951|949|0
1647570900000|2022-03-18 02:35:00|952.08|950.08|950.57|948.57|952.29|950.29|950.35|948.35|0
1647571200000|2022-03-18 02:40:00|950.46|948.46|950.99|948.99|951.75|949.75|950.46|948.46|0
1647571500000|2022-03-18 02:45:00|951.11|949.11|950.89|948.89|952.18|950.18|950.67|948.67|0
1647571800000|2022-03-18 02:50:00|950.78|948.78|950.46|948.46|951.32|949.32|950.24|948.24|0
1647572100000|2022-03-18 02:55:00|950.34|948.34|951.53|949.53|951.53|949.53|950.24|948.24|0
1647572400000|2022-03-18 03:00:00|951.63|949.63|951.1|949.1|952.18|950.18|950.99|948.99|0
1647572700000|2022-03-18 03:05:00|951.2|949.2|950.88|948.88|951.31|949.31|950.45|948.45|0
1647573000000|2022-03-18 03:10:00|950.66|948.66|950.66|948.66|950.88|948.88|948.73|946.73|0
1647573300000|2022-03-18 03:15:00|950.34|948.34|949.15|947.15|951.31|949.31|949.15|947.15|0
1647573600000|2022-03-18 03:20:00|949.04|947.04|948.94|946.94|950.44|948.44|947.86|945.86|0
1647573900000|2022-03-18 03:25:00|948.72|946.72|948.93|946.93|949.37|947.37|948.5|946.5|0
1647574200000|2022-03-18 03:30:00|949.15|947.15|949.79|947.79|950.33|948.33|948.72|946.72|0
1647574500000|2022-03-18 03:35:00|949.68|947.68|948.93|946.93|950.44|948.44|948.93|946.93|0
1647574800000|2022-03-18 03:40:00|948.82|946.82|949.79|947.79|950.01|948.01|948.82|946.82|0
1647575100000|2022-03-18 03:45:00|949.68|947.68|950.43|948.43|951.08|949.08|949.68|947.68|0
1647575400000|2022-03-18 03:50:00|950.86|948.86|949.89|947.89|950.86|948.86|949.57|947.57|0
1647575700000|2022-03-18 03:55:00|949.78|947.78|951.72|949.72|952.26|950.26|949.57|947.57|0
1647576000000|2022-03-18 04:00:00|951.61|949.61|951.72|949.72|952.58|950.58|951.18|949.18|0
1647576300000|2022-03-18 04:05:00|951.82|949.82|952.58|950.58|953.44|951.44|951.82|949.82|0
1647576600000|2022-03-18 04:10:00|953.01|951.01|952.36|950.36|953.01|951.01|951.93|949.93|0
1647576900000|2022-03-18 04:15:00|952.47|950.47|951.5|949.5|953.22|951.22|951.5|949.5|0
1647577200000|2022-03-18 04:20:00|951.28|949.28|953|951|953.11|951.11|950.52|948.52|0
1647577500000|2022-03-18 04:25:00|952.89|950.89|952.14|950.14|953|951|951.71|949.71|0
1647577800000|2022-03-18 04:30:00|952.24|950.24|952.67|950.67|953.86|951.86|952.14|950.14|0
1647578100000|2022-03-18 04:35:00|952.78|950.78|953.21|951.21|953.43|951.43|952.57|950.57|0
1647578400000|2022-03-18 04:40:00|953.43|951.43|953|951|953.43|951.43|952.88|950.88|0
1647578700000|2022-03-18 04:45:00|953.31|951.31|952.13|950.13|953.43|951.43|952.13|950.13|0
1647579000000|2022-03-18 04:50:00|952.35|950.35|952.13|950.13|952.35|950.35|952.13|950.13|0
1647579300000|2022-03-18 04:55:00|952.23|950.23|952.34|950.34|952.56|950.56|952.13|950.13|0
1647579600000|2022-03-18 05:00:00|952.13|950.13|952.56|950.56|953.2|951.2|952.13|950.13|0
1647579900000|2022-03-18 05:05:00|952.34|950.34|953.2|951.2|954.5|952.5|951.05|949.05|0
1647580200000|2022-03-18 05:10:00|952.99|950.99|954.71|952.71|954.93|952.93|952.55|950.55|0
1647580500000|2022-03-18 05:15:00|954.81|952.81|955.46|953.46|955.79|953.79|954.71|952.71|0
1647580800000|2022-03-18 05:20:00|955.57|953.57|956.21|954.21|956.43|954.43|954.71|952.71|0
1647581100000|2022-03-18 05:25:00|956.1|954.1|956.64|954.64|956.97|954.97|955.57|953.57|0
1647581400000|2022-03-18 05:30:00|956.53|954.53|957.07|955.07|957.07|955.07|955.13|953.13|0
1647581700000|2022-03-18 05:35:00|956.75|954.75|957.39|955.39|957.5|955.5|956.31|954.31|0
1647582000000|2022-03-18 05:40:00|957.72|955.72|958.58|956.58|958.69|956.69|957.29|955.29|0
1647582300000|2022-03-18 05:45:00|959.01|957.01|960.31|958.31|960.52|958.52|957.93|955.93|0
1647582600000|2022-03-18 05:50:00|960.09|958.09|958.58|956.58|960.95|958.95|958.58|956.58|0
1647582900000|2022-03-18 05:55:00|958.36|956.36|959.66|957.66|960.52|958.52|958.36|956.36|0
1647583200000|2022-03-18 06:00:00|959.98|957.98|961.57|959.57|962.03|960.03|959.33|957.33|0
1647583500000|2022-03-18 06:05:00|962.01|960.01|963.74|961.74|963.74|961.74|961.79|959.79|0
1647583800000|2022-03-18 06:10:00|963.52|961.52|965.68|963.68|967.09|965.09|963.09|961.09|0
1647584100000|2022-03-18 06:15:00|965.79|963.79|965.46|963.46|965.79|963.79|963.73|961.73|0
1647584400000|2022-03-18 06:20:00|965.68|963.68|966.98|964.98|967.2|965.2|963.95|961.95|0
1647584700000|2022-03-18 06:25:00|966.87|964.87|965.89|963.89|967.41|965.41|965.89|963.89|0
1647585000000|2022-03-18 06:30:00|966.54|964.54|962.86|960.86|969.58|967.58|962.86|960.86|0
1647585300000|2022-03-18 06:35:00|962.53|960.53|963.94|961.94|965.13|963.13|961.99|959.99|0
1647585600000|2022-03-18 06:40:00|964.04|962.04|963.51|961.51|965.34|963.34|962.86|960.86|0
1647585900000|2022-03-18 06:45:00|963.39|961.39|962.42|960.42|963.61|961.61|962.42|960.42|0
1647586200000|2022-03-18 06:50:00|962.2|960.2|962.64|960.64|962.96|960.96|960.69|958.69|0
1647586500000|2022-03-18 06:55:00|962.42|960.42|962.42|960.42|962.63|960.63|961.22|959.22|0
1647586800000|2022-03-18 07:00:00|962.2|960.2|960.9|958.9|963.07|961.07|959.82|957.82|0
1647587100000|2022-03-18 07:05:00|960.8|959.2|959.62|958.02|961.02|959.42|958.32|956.72|0
1647587400000|2022-03-18 07:10:00|959.4|957.8|958.1|956.5|960.48|958.88|957.89|956.29|0
1647587700000|2022-03-18 07:15:00|957.89|956.29|955.29|953.69|959.61|958.01|955.29|953.69|0
1647588000000|2022-03-18 07:20:00|955.18|953.58|959.74|958.14|960.28|958.68|954.38|952.78|0
1647588300000|2022-03-18 07:25:00|959.63|958.03|961.14|959.54|962.44|960.84|959.52|957.92|0
1647588600000|2022-03-18 07:30:00|961.57|959.97|964.81|963.21|964.81|963.21|961.14|959.54|0
1647588900000|2022-03-18 07:35:00|964.59|962.99|962.21|960.61|964.69|963.09|962|960.4|0
1647589200000|2022-03-18 07:40:00|962|960.4|965.12|963.52|965.34|963.74|960.92|959.32|0
1647589500000|2022-03-18 07:45:00|965.23|963.63|965.88|964.28|966.96|965.36|964.9|963.3|0
1647589800000|2022-03-18 07:50:00|965.66|964.06|964.15|962.55|967.82|966.22|963.5|961.9|0
1647590100000|2022-03-18 07:55:00|963.72|962.12|966.95|965.35|966.95|965.35|963.5|961.9|0
1647590400000|2022-03-18 08:00:00|967.39|965.79|963.17|961.57|968.25|966.65|962.64|961.04|0
1647590700000|2022-03-18 08:05:00|963.07|961.47|963.06|961.46|964.46|962.86|961.44|959.84|0
1647591000000|2022-03-18 08:10:00|962.74|961.14|965.8|964.2|966.05|964.45|962.52|960.92|0
1647591300000|2022-03-18 08:15:00|965.69|964.09|961.48|959.88|965.69|964.09|960.94|959.34|0
1647591600000|2022-03-18 08:20:00|961.8|960.2|965.79|964.19|966.01|964.41|961.26|959.66|0
1647591900000|2022-03-18 08:25:00|965.58|963.98|961.91|960.31|966.01|964.41|961.91|960.31|0
1647592200000|2022-03-18 08:30:00|962.34|960.74|958.31|956.71|963.42|961.82|956.95|955.35|0
1647592500000|2022-03-18 08:35:00|959.07|957.47|960.58|958.98|961.87|960.27|956.48|954.88|0
1647592800000|2022-03-18 08:40:00|960.68|959.08|958.74|957.14|961.11|959.51|956.69|955.09|0
1647593100000|2022-03-18 08:45:00|958.63|957.03|955.65|954.05|958.63|957.03|954.11|952.51|0
1647593400000|2022-03-18 08:50:00|955.54|953.94|956.29|954.69|956.94|955.34|955.54|953.94|0
1647593700000|2022-03-18 08:55:00|956.08|954.48|959.31|957.71|959.31|957.71|955.43|953.83|0
1647594000000|2022-03-18 09:00:00|959.52|957.92|957.8|956.2|960.6|959|956.51|954.91|0
1647594300000|2022-03-18 09:05:00|957.58|955.98|958.66|957.06|959.3|957.7|956.39|954.79|0
1647594600000|2022-03-18 09:10:00|958.76|957.16|956.5|954.9|958.76|957.16|956.07|954.47|0
1647594900000|2022-03-18 09:15:00|956.28|954.68|954.88|953.28|956.28|954.68|954.13|952.53|0
1647595200000|2022-03-18 09:20:00|954.78|953.18|955.2|953.6|956.17|954.57|953.91|952.31|0
1647595500000|2022-03-18 09:25:00|954.77|953.17|955.31|953.71|956.17|954.57|951.33|949.73|0
1647595800000|2022-03-18 09:30:00|955.42|953.82|956.6|955|960.91|959.31|954.66|953.06|0
1647596100000|2022-03-18 09:35:00|956.28|954.68|953.79|952.19|956.28|954.68|953.48|951.88|0
1647596400000|2022-03-18 09:40:00|953.91|952.31|955.2|953.6|955.63|954.03|953.05|951.45|0
1647596700000|2022-03-18 09:45:00|955.3|953.7|957.06|955.46|957.59|955.99|955.19|953.59|0
1647597000000|2022-03-18 09:50:00|957.16|955.56|957.7|956.1|958.14|956.54|956.63|955.03|0
1647597300000|2022-03-18 09:55:00|957.92|956.32|957.59|955.99|959.43|957.83|957.27|955.67|0
1647597600000|2022-03-18 10:00:00|957.7|956.1|959.64|958.04|959.64|958.04|957.06|955.46|0
1647597900000|2022-03-18 10:05:00|959.85|958.25|960.5|958.9|960.71|959.11|957.48|955.88|0
1647598200000|2022-03-18 10:10:00|960.17|958.57|958.77|957.17|961.57|959.97|957.91|956.31|0
1647598500000|2022-03-18 10:15:00|958.88|957.28|953.92|952.32|958.99|957.39|953.61|952.01|0
1647598800000|2022-03-18 10:20:00|953.61|952.01|955.75|954.15|956.5|954.9|953.61|952.01|0
1647599100000|2022-03-18 10:25:00|955.64|954.04|956.61|955.01|957.26|955.66|955.32|953.72|0
1647599400000|2022-03-18 10:30:00|956.83|955.23|955.32|953.72|956.83|955.23|953.81|952.21|0
1647599700000|2022-03-18 10:35:00|955.21|953.61|955.64|954.04|956.18|954.58|954.56|952.96|0
1647600000000|2022-03-18 10:40:00|955.32|953.72|953.59|951.99|957.04|955.44|952.52|950.92|0
1647600300000|2022-03-18 10:45:00|954.02|952.42|953.16|951.56|954.45|952.85|952.3|950.7|0
1647600600000|2022-03-18 10:50:00|953.05|951.45|951.44|949.84|953.27|951.67|950.37|948.77|0
1647600900000|2022-03-18 10:55:00|951.23|949.63|954.92|953.32|955.35|953.75|951.23|949.63|0
1647601200000|2022-03-18 11:00:00|954.71|953.11|953.41|951.81|954.71|953.11|951.91|950.31|0
1647601500000|2022-03-18 11:05:00|953.2|951.6|951.26|949.66|953.2|951.6|949.33|947.73|0
1647601800000|2022-03-18 11:10:00|951.05|949.45|950.62|949.02|951.26|949.66|947.83|946.23|0
1647602100000|2022-03-18 11:15:00|950.83|949.23|953.62|952.02|953.62|952.02|950.83|949.23|0
1647602400000|2022-03-18 11:20:00|953.41|951.81|952.44|950.84|953.62|952.02|951.69|950.09|0
1647602700000|2022-03-18 11:25:00|952.65|951.05|951.26|949.66|952.76|951.16|947.61|946.01|0
1647603000000|2022-03-18 11:30:00|951.14|949.54|953.93|952.33|953.93|952.33|951.14|949.54|0
1647603300000|2022-03-18 11:35:00|953.83|952.23|954.9|953.3|955.98|954.38|952.54|950.94|0
1647603600000|2022-03-18 11:40:00|955.01|953.41|956.19|954.59|957.27|955.67|954.47|952.87|0
1647603900000|2022-03-18 11:45:00|955.98|954.38|954.47|952.87|956.19|954.59|953.93|952.33|0
1647604200000|2022-03-18 11:50:00|954.36|952.76|953.39|951.79|954.68|953.08|952.75|951.15|0
1647604500000|2022-03-18 11:55:00|953.18|951.58|950.81|949.21|954.68|953.08|950.81|949.21|0
1647604800000|2022-03-18 12:00:00|951.24|949.64|952.31|950.71|952.96|951.36|950.17|948.57|0
1647605100000|2022-03-18 12:05:00|953.28|951.68|953.92|952.32|954.78|953.18|952.31|950.71|0
1647605400000|2022-03-18 12:10:00|954.03|952.43|954.89|953.29|955.1|953.5|952.96|951.36|0
1647605700000|2022-03-18 12:15:00|954.99|953.39|953.27|951.67|955.32|953.72|951.66|950.06|0
1647606000000|2022-03-18 12:20:00|953.17|951.57|956.17|954.57|956.71|955.11|952.95|951.35|0
1647606300000|2022-03-18 12:25:00|956.28|954.68|957.68|956.08|958.11|956.51|956.17|954.57|0
1647606600000|2022-03-18 12:30:00|957.57|955.97|955.74|954.14|957.57|955.97|955.1|953.5|0
1647606900000|2022-03-18 12:35:00|955.52|953.92|957.67|956.07|958.1|956.5|955.31|953.71|0
1647607200000|2022-03-18 12:40:00|957.89|956.29|960.04|958.44|960.68|959.08|957.89|956.29|0
1647607500000|2022-03-18 12:45:00|959.82|958.22|957.24|955.64|959.82|958.22|956.59|954.99|0
1647607800000|2022-03-18 12:50:00|956.81|955.21|953.58|951.98|956.81|955.21|951.01|949.41|0
1647608100000|2022-03-18 12:55:00|953.37|951.77|955.73|954.13|955.94|954.34|953.37|951.77|0
1647608400000|2022-03-18 13:00:00|955.62|954.02|955.73|954.13|955.94|954.34|954.76|953.16|0
1647608700000|2022-03-18 13:05:00|955.3|953.7|953.79|952.19|956.16|954.56|953.15|951.55|0
1647609000000|2022-03-18 13:10:00|954.01|952.41|952.67|951.07|955.18|953.58|952.03|950.43|0
1647609300000|2022-03-18 13:15:00|952.46|950.86|951.7|950.1|952.67|951.07|951.38|949.78|0
1647609600000|2022-03-18 13:20:00|951.81|950.21|953.53|951.93|953.53|951.93|950.95|949.35|0
1647609900000|2022-03-18 13:25:00|953.74|952.14|966.88|965.28|967.31|965.71|953.74|952.14|0
1647610200000|2022-03-18 13:30:00|967.31|965.71|962.78|961.18|969.26|967.66|959.33|957.73|0
1647610500000|2022-03-18 13:35:00|962.13|960.53|966.66|965.06|974.01|972.41|961.06|959.46|0
1647610800000|2022-03-18 13:40:00|966.45|964.85|967.31|965.71|969.57|967.97|964.07|962.47|0
1647611100000|2022-03-18 13:45:00|967.52|965.92|973.14|971.54|973.36|971.76|966.66|965.06|0
1647611400000|2022-03-18 13:50:00|972.92|971.32|969.9|968.3|976.17|974.57|969.25|967.65|0
1647611700000|2022-03-18 13:55:00|970.54|968.94|975.62|974.02|975.62|974.02|969.03|967.43|0
1647612000000|2022-03-18 14:00:00|976.38|974.78|982.45|980.85|984.62|983.02|973.35|971.75|0
1647612300000|2022-03-18 14:05:00|982.01|980.41|984.18|982.58|985.27|983.67|981.58|979.98|0
1647612600000|2022-03-18 14:10:00|984.61|983.01|984.2|982.6|992.54|990.94|983.87|982.27|0
1647612900000|2022-03-18 14:15:00|983.87|982.27|979.85|978.25|985.28|983.68|977.68|976.08|0
1647613200000|2022-03-18 14:20:00|979.64|978.04|980.61|979.01|982.89|981.29|976.6|975|0
1647613500000|2022-03-18 14:25:00|980.5|978.9|981.15|979.55|983.1|981.5|980.17|978.57|0
1647613800000|2022-03-18 14:30:00|980.93|979.33|979.52|977.92|985.06|983.46|978.54|976.94|0
1647614100000|2022-03-18 14:35:00|979.2|977.6|973.45|971.85|980.71|979.11|971.83|970.23|0
1647614400000|2022-03-18 14:40:00|973.13|971.53|975.16|973.56|977.11|975.51|971.18|969.58|0
1647614700000|2022-03-18 14:45:00|974.51|972.91|972.34|970.74|978.41|976.81|972.34|970.74|0
1647615000000|2022-03-18 14:50:00|971.91|970.31|975.16|973.56|975.16|973.56|969.09|967.49|0
1647615300000|2022-03-18 14:55:00|974.72|973.12|977.86|976.26|979.06|977.46|973.74|972.14|0
1647615600000|2022-03-18 15:00:00|978.08|976.48|982.97|981.37|983.4|981.8|977.11|975.51|0
1647615900000|2022-03-18 15:05:00|983.07|981.47|984.7|983.1|986.45|984.85|981.23|979.63|0
1647616200000|2022-03-18 15:10:00|984.81|983.21|983.18|981.58|987.75|986.15|982.75|981.15|0
1647616500000|2022-03-18 15:15:00|983.4|981.8|984.7|983.1|985.35|983.75|979.92|978.32|0
1647616800000|2022-03-18 15:20:00|985.02|983.42|980.79|979.19|985.02|983.42|979.7|978.1|0
1647617100000|2022-03-18 15:25:00|981.66|980.06|980.35|978.75|981.87|980.27|976.88|975.28|0
1647617400000|2022-03-18 15:30:00|980.13|978.53|984.48|982.88|985.57|983.97|980.13|978.53|0
1647617700000|2022-03-18 15:35:00|984.26|982.66|986.65|985.05|990.57|988.97|982.74|981.14|0
1647618000000|2022-03-18 15:40:00|986|984.4|982.73|981.13|986.22|984.62|982.3|980.7|0
1647618300000|2022-03-18 15:45:00|983.17|981.57|981.15|979.55|984.98|983.38|980.39|978.79|0
1647618600000|2022-03-18 15:50:00|981.48|979.88|975.4|973.8|984.52|982.92|975.4|973.8|0
1647618900000|2022-03-18 15:55:00|976.7|975.1|982.13|980.53|983.21|981.61|976.7|975.1|0
1647619200000|2022-03-18 16:00:00|982.34|980.74|984.19|982.59|984.19|982.59|978.43|976.83|0
1647619500000|2022-03-18 16:05:00|984.4|982.8|983.97|982.37|986.14|984.54|982.99|981.39|0
1647619800000|2022-03-18 16:10:00|984.4|982.8|985.7|984.1|987|985.4|983.53|981.93|0
1647620100000|2022-03-18 16:15:00|985.92|984.32|987.87|986.27|990.48|988.88|985.92|984.32|0
1647620400000|2022-03-18 16:20:00|987.65|986.05|990.26|988.66|990.48|988.88|985.7|984.1|0
1647620700000|2022-03-18 16:25:00|990.04|988.44|992.13|990.53|992.24|990.64|989.41|987.81|0
1647621000000|2022-03-18 16:30:00|992.02|990.42|993.54|991.94|993.76|992.16|990.93|989.33|0
1647621300000|2022-03-18 16:35:00|993.76|992.16|996.15|994.55|996.37|994.77|993.54|991.94|0
1647621600000|2022-03-18 16:40:00|996.26|994.66|997.9|996.3|998.12|996.52|995.94|994.34|0
1647621900000|2022-03-18 16:45:00|998.11|996.51|993.97|992.37|998.11|996.51|993.1|991.5|0
1647622200000|2022-03-18 16:50:00|994.41|992.81|995.93|994.33|996.8|995.2|994.29|992.69|0
1647622500000|2022-03-18 16:55:00|996.15|994.55|996.15|994.55|998.33|996.73|995.06|993.46|0
1647622800000|2022-03-18 17:00:00|996.25|994.65|994.79|993.19|998.5|996.9|993.92|992.32|0
1647623100000|2022-03-18 17:05:00|994.57|992.97|998.5|996.9|1000.03|998.43|993.26|991.66|0
1647623400000|2022-03-18 17:10:00|998.17|996.57|999.15|997.55|1000.02|998.42|997.63|996.03|0
1647623700000|2022-03-18 17:15:00|999.36|997.76|997.18|995.58|1000.02|998.42|997.18|995.58|0
1647624000000|2022-03-18 17:20:00|997.4|995.8|1000.23|998.63|1000.89|999.29|996.74|995.14|0
1647624300000|2022-03-18 17:25:00|1000.02|998.42|1003.07|1001.47|1003.29|1001.69|999.8|998.2|0
1647624600000|2022-03-18 17:30:00|1003.29|1001.69|1003.51|1001.91|1003.51|1001.91|1001.1|999.5|0
1647624900000|2022-03-18 17:35:00|1003.29|1001.69|1001.76|1000.16|1003.51|1001.91|1001.54|999.94|0
1647625200000|2022-03-18 17:40:00|1001.32|999.72|1000.66|999.06|1001.54|999.94|999.79|998.19|0
1647625500000|2022-03-18 17:45:00|1000.44|998.84|1001.97|1000.37|1002.19|1000.59|1000.23|998.63|0
1647625800000|2022-03-18 17:50:00|1001.75|1000.15|1001.53|999.93|1002.19|1000.59|1000.88|999.28|0
1647626100000|2022-03-18 17:55:00|1001.1|999.5|1000.87|999.27|1002.62|1001.02|999.13|997.53|0
1647626400000|2022-03-18 18:00:00|1001.09|999.49|1000.44|998.84|1001.97|1000.37|1000.44|998.84|0
1647626700000|2022-03-18 18:05:00|1000.65|999.05|997.38|995.78|1000.65|999.05|996.73|995.13|0
1647627000000|2022-03-18 18:10:00|997.16|995.56|1001.09|999.49|1001.09|999.49|996.29|994.69|0
1647627300000|2022-03-18 18:15:00|1000.97|999.37|1002.61|1001.01|1004.58|1002.98|1000.97|999.37|0
1647627600000|2022-03-18 18:20:00|1002.4|1000.8|1002.83|1001.23|1003.27|1001.67|1000.65|999.05|0
1647627900000|2022-03-18 18:25:00|1003.05|1001.45|1002.17|1000.57|1003.05|1001.45|999.99|998.39|0
1647628200000|2022-03-18 18:30:00|1002.39|1000.79|1001.95|1000.35|1002.83|1001.23|998.68|997.08|0
1647628500000|2022-03-18 18:35:00|1002.06|1000.46|1005.23|1003.63|1006.32|1004.72|1001.95|1000.35|0
1647628800000|2022-03-18 18:40:00|1005.01|1003.41|1002.5|1000.9|1006.54|1004.94|998.91|997.31|0
1647629100000|2022-03-18 18:45:00|1002.28|1000.68|1003.96|1002.36|1004.89|1003.29|1002.28|1000.68|0
1647629400000|2022-03-18 18:50:00|1004.18|1002.58|1005.92|1004.32|1006.36|1004.76|1004.18|1002.58|0
1647629700000|2022-03-18 18:55:00|1005.7|1004.1|1006.29|1004.69|1006.36|1004.76|1003.28|1001.68|0
1647630000000|2022-03-18 19:00:00|1006.07|1004.47|1008.63|1007.03|1009.07|1007.47|1003.82|1002.22|0
1647630300000|2022-03-18 19:05:00|1008.41|1006.81|1011.04|1009.44|1011.04|1009.44|1007.98|1006.38|0
1647630600000|2022-03-18 19:10:00|1010.82|1009.22|1012.35|1010.75|1013.01|1011.41|1010.16|1008.56|0
1647630900000|2022-03-18 19:15:00|1012.13|1010.53|1015.2|1013.6|1015.2|1013.6|1011.91|1010.31|0
1647631200000|2022-03-18 19:20:00|1014.98|1013.38|1017.39|1015.79|1017.61|1016.01|1014.32|1012.72|0
1647631500000|2022-03-18 19:25:00|1017.61|1016.01|1018.37|1016.77|1020.02|1018.42|1017.61|1016.01|0
1647631800000|2022-03-18 19:30:00|1018.27|1016.67|1024.63|1023.03|1024.63|1023.03|1018.15|1016.55|0
1647632100000|2022-03-18 19:35:00|1024.85|1023.25|1015.22|1013.62|1025.29|1023.69|1014.78|1013.18|0
1647632400000|2022-03-18 19:40:00|1015.87|1014.27|1022.46|1020.86|1022.68|1021.08|1014.78|1013.18|0
1647632700000|2022-03-18 19:45:00|1022.24|1020.64|1021.36|1019.76|1023.56|1021.96|1018.94|1017.34|0
1647633000000|2022-03-18 19:50:00|1021.69|1020.09|1020.26|1018.66|1022.24|1020.64|1016.09|1014.49|0
1647633300000|2022-03-18 19:55:00|1020.04|1018.44|1020.48|1018.88|1024.43|1022.83|1018.94|1017.34|0
1647633600000|2022-03-18 20:00:00|1020.26|1018.66|1022.45|1020.85|1024.21|1022.61|1019.82|1018.22|0
1647633900000|2022-03-18 20:05:00|1022.23|1020.63|1023.99|1022.39|1024.43|1022.83|1022.12|1020.52|0
1647634200000|2022-03-18 20:10:00|1023.55|1021.95|1025.53|1023.93|1026.19|1024.59|1023.55|1021.95|0
1647849600000|2022-03-21 08:00:00|1009.42|1007.02|1013.37|1010.97|1014.13|1011.73|1009.2|1006.8|0
1647849900000|2022-03-21 08:05:00|1013.15|1010.75|1014.03|1011.63|1014.9|1012.5|1010.73|1008.33|0
1647850200000|2022-03-21 08:10:00|1013.81|1011.41|1013.48|1011.08|1015.78|1013.38|1013.15|1010.75|0
1647850500000|2022-03-21 08:15:00|1013.7|1011.3|1018.3|1015.9|1018.74|1016.34|1013.59|1011.19|0
1647850800000|2022-03-21 08:20:00|1018.08|1015.68|1017.42|1015.02|1018.52|1016.12|1016.77|1014.37|0
1647851100000|2022-03-21 08:25:00|1017.53|1015.13|1015.23|1012.83|1017.64|1015.24|1014.57|1012.17|0
1647851400000|2022-03-21 08:30:00|1015.01|1012.61|1016.54|1014.14|1018.52|1016.12|1015.01|1012.61|0
1647851700000|2022-03-21 08:35:00|1016.65|1014.25|1017.77|1015.37|1018.31|1015.91|1015.57|1013.17|0
1647852000000|2022-03-21 08:40:00|1017.87|1015.47|1015.89|1013.49|1018.65|1016.25|1014.69|1012.29|0
1647852300000|2022-03-21 08:45:00|1016.11|1013.71|1015.34|1012.94|1017.65|1015.25|1015.12|1012.72|0
1647852600000|2022-03-21 08:50:00|1015.56|1013.16|1012.81|1010.41|1015.56|1013.16|1012.04|1009.64|0
1647852900000|2022-03-21 08:55:00|1012.92|1010.52|1014.02|1011.62|1014.24|1011.84|1011.82|1009.42|0
1647853200000|2022-03-21 09:00:00|1014.24|1011.84|1013.8|1011.4|1015.34|1012.94|1012.92|1010.52|0
1647853500000|2022-03-21 09:05:00|1010.06|1007.66|1011.82|1009.42|1013.8|1011.4|1007.87|1005.47|0
1647853800000|2022-03-21 09:10:00|1011.6|1009.2|1012.8|1010.4|1013.35|1010.95|1011.6|1009.2|0
1647854100000|2022-03-21 09:15:00|1013.02|1010.62|1015.33|1012.93|1015.55|1013.15|1011.7|1009.3|0
1647854400000|2022-03-21 09:20:00|1015.44|1013.04|1016.87|1014.47|1018.19|1015.79|1015.44|1013.04|0
1647854700000|2022-03-21 09:25:00|1016.56|1014.16|1016.78|1014.38|1016.78|1014.38|1015.02|1012.62|0
1647855000000|2022-03-21 09:30:00|1016.88|1014.48|1018.32|1015.92|1018.54|1016.14|1015.9|1013.5|0
1647855300000|2022-03-21 09:35:00|1018.1|1015.7|1015.89|1013.49|1019.2|1016.8|1015.45|1013.05|0
1647855600000|2022-03-21 09:40:00|1015.45|1013.05|1015.45|1013.05|1016.22|1013.82|1015.23|1012.83|0
1647855900000|2022-03-21 09:45:00|1015.56|1013.16|1014.57|1012.17|1015.67|1013.27|1013.91|1011.51|0
1647856200000|2022-03-21 09:50:00|1014.67|1012.27|1013.91|1011.51|1014.67|1012.27|1013.25|1010.85|0
1647856500000|2022-03-21 09:55:00|1014.01|1011.61|1015|1012.6|1015.33|1012.93|1013.47|1011.07|0
1647856800000|2022-03-21 10:00:00|1014.78|1012.38|1013.02|1010.62|1015.55|1013.15|1012.36|1009.96|0
1647857100000|2022-03-21 10:05:00|1013.13|1010.73|1013.9|1011.5|1014.34|1011.94|1012.58|1010.18|0
1647857400000|2022-03-21 10:10:00|1013.68|1011.28|1014.88|1012.48|1015.44|1013.04|1013.34|1010.94|0
1647857700000|2022-03-21 10:15:00|1015|1012.6|1012.8|1010.4|1015|1012.6|1012.46|1010.06|0
1647858000000|2022-03-21 10:20:00|1012.68|1010.28|1011.04|1008.64|1014.12|1011.72|1011.04|1008.64|0
1647858300000|2022-03-21 10:25:00|1011.26|1008.86|1011.41|1009.01|1012.35|1009.95|1010.09|1007.69|0
1647858600000|2022-03-21 10:30:00|1011.3|1008.9|1010.31|1007.91|1012.29|1009.89|1010.09|1007.69|0
1647858900000|2022-03-21 10:35:00|1010.09|1007.69|1010.31|1007.91|1011.19|1008.79|1009.87|1007.47|0
1647859200000|2022-03-21 10:40:00|1010.41|1008.01|1012.5|1010.1|1012.72|1010.32|1009.75|1007.35|0
1647859500000|2022-03-21 10:45:00|1012.39|1009.99|1011.62|1009.22|1012.94|1010.54|1011.4|1009|0
1647859800000|2022-03-21 10:50:00|1011.84|1009.44|1010.52|1008.12|1011.84|1009.44|1010.08|1007.68|0
1647860100000|2022-03-21 10:55:00|1010.74|1008.34|1014.25|1011.85|1014.47|1012.07|1010.74|1008.34|0
1647860400000|2022-03-21 11:00:00|1014.03|1011.63|1016.89|1014.49|1017.11|1014.71|1013.81|1011.41|0
1647860700000|2022-03-21 11:05:00|1017|1014.6|1017.33|1014.93|1020.41|1018.01|1017|1014.6|0
1647861000000|2022-03-21 11:10:00|1018.2|1015.8|1021.08|1018.68|1021.2|1018.8|1017.9|1015.5|0
1647861300000|2022-03-21 11:15:00|1021.19|1018.79|1024.72|1022.32|1024.72|1022.32|1019.43|1017.03|0
1647861600000|2022-03-21 11:20:00|1024.5|1022.1|1023.83|1021.43|1025.82|1023.42|1021.96|1019.56|0
1647861900000|2022-03-21 11:25:00|1023.72|1021.32|1023.61|1021.21|1024.27|1021.87|1022.95|1020.55|0
1647862200000|2022-03-21 11:30:00|1023.17|1020.77|1024.71|1022.31|1024.93|1022.53|1022.73|1020.33|0
1647862500000|2022-03-21 11:35:00|1024.93|1022.53|1022.22|1019.82|1025.81|1023.41|1022.22|1019.82|0
1647862800000|2022-03-21 11:40:00|1022.44|1020.04|1022.83|1020.43|1023.28|1020.88|1020.89|1018.49|0
1647863100000|2022-03-21 11:45:00|1023.06|1020.66|1023.05|1020.65|1023.38|1020.98|1021.4|1019|0
1647863400000|2022-03-21 11:50:00|1022.94|1020.54|1021.62|1019.22|1023.27|1020.87|1021.18|1018.78|0
1647863700000|2022-03-21 11:55:00|1021.4|1019|1021.29|1018.89|1021.84|1019.44|1020.19|1017.79|0
1647864000000|2022-03-21 12:00:00|1021.07|1018.67|1019.74|1017.34|1022.61|1020.21|1019.74|1017.34|0
1647864300000|2022-03-21 12:05:00|1019.63|1017.23|1019.08|1016.68|1020.84|1018.44|1019.08|1016.68|0
1647864600000|2022-03-21 12:10:00|1019.3|1016.9|1020.62|1018.22|1021.72|1019.32|1019.08|1016.68|0
1647864900000|2022-03-21 12:15:00|1019.96|1017.56|1019.08|1016.68|1020.4|1018|1018.2|1015.8|0
1647865200000|2022-03-21 12:20:00|1018.86|1016.46|1017.32|1014.92|1020.18|1017.78|1016.66|1014.26|0
1647865500000|2022-03-21 12:25:00|1017.54|1015.14|1016.88|1014.48|1018.2|1015.8|1016.1|1013.7|0
1647865800000|2022-03-21 12:30:00|1016.98|1014.58|1016.87|1014.47|1017.53|1015.13|1015.99|1013.59|0
1647866100000|2022-03-21 12:35:00|1016.98|1014.58|1017.53|1015.13|1018.19|1015.79|1015.99|1013.59|0
1647866400000|2022-03-21 12:40:00|1017.31|1014.91|1017.75|1015.35|1018.85|1016.45|1016.43|1014.03|0
1647866700000|2022-03-21 12:45:00|1017.63|1015.23|1017.75|1015.35|1017.75|1015.35|1015.77|1013.37|0
1647867000000|2022-03-21 12:50:00|1017.97|1015.57|1020.39|1017.99|1020.61|1018.21|1017.31|1014.91|0
1647867300000|2022-03-21 12:55:00|1020.17|1017.77|1018.84|1016.44|1020.6|1018.2|1018.18|1015.78|0
1647867600000|2022-03-21 13:00:00|1019.06|1016.66|1018.62|1016.22|1019.06|1016.66|1016.2|1013.8|0
1647867900000|2022-03-21 13:05:00|1018.51|1016.11|1020.6|1018.2|1021.26|1018.86|1018.18|1015.78|0
1647868200000|2022-03-21 13:10:00|1020.49|1018.09|1020.82|1018.42|1021.48|1019.08|1019.5|1017.1|0
1647868500000|2022-03-21 13:15:00|1020.6|1018.2|1021.14|1018.74|1021.48|1019.08|1020.16|1017.76|0
1647868800000|2022-03-21 13:20:00|1021.04|1018.64|1021.69|1019.29|1022.58|1020.18|1020.6|1018.2|0
1647869100000|2022-03-21 13:25:00|1021.58|1019.18|1018.83|1016.43|1022.58|1020.18|1018.17|1015.77|0
1647869400000|2022-03-21 13:30:00|1021.69|1019.29|1032.05|1029.65|1032.05|1029.65|1019.93|1017.53|0
1647869700000|2022-03-21 13:35:00|1032.27|1029.87|1036.25|1033.85|1037.13|1034.73|1032.27|1029.87|0
1647870000000|2022-03-21 13:40:00|1037.13|1034.73|1032.27|1029.87|1037.8|1035.4|1030.95|1028.55|0
1647870300000|2022-03-21 13:45:00|1033.37|1030.97|1026.04|1023.64|1033.82|1031.42|1025.82|1023.42|0
1647870600000|2022-03-21 13:50:00|1026.26|1023.86|1016.92|1014.52|1029.34|1026.94|1016.15|1013.75|0
1647870900000|2022-03-21 13:55:00|1017.69|1015.29|1017.25|1014.85|1021.64|1019.24|1016.81|1014.41|0
1647871200000|2022-03-21 14:00:00|1017.47|1015.07|1013.95|1011.55|1019.88|1017.48|1013.95|1011.55|0
1647871500000|2022-03-21 14:05:00|1013.52|1011.12|1013.73|1011.33|1016.37|1013.97|1009.57|1007.17|0
1647871800000|2022-03-21 14:10:00|1013.84|1011.44|1012.2|1009.8|1016.15|1013.75|1010.44|1008.04|0
1647872100000|2022-03-21 14:15:00|1012.85|1010.45|1013.73|1011.33|1015.26|1012.86|1010.88|1008.48|0
1647872400000|2022-03-21 14:20:00|1013.29|1010.89|1011.97|1009.57|1013.29|1010.89|1008.25|1005.85|0
1647872700000|2022-03-21 14:25:00|1011.86|1009.46|1008.68|1006.28|1011.86|1009.46|1006.71|1004.31|0
1647873000000|2022-03-21 14:30:00|1008.9|1006.5|1006.1|1003.7|1010.87|1008.47|1006.1|1003.7|0
1647873300000|2022-03-21 14:35:00|1006.54|1004.14|1012.9|1010.5|1012.9|1010.5|1005.66|1003.26|0
1647873600000|2022-03-21 14:40:00|1012.68|1010.28|1013.44|1011.04|1015.75|1013.35|1010.92|1008.52|0
1647873900000|2022-03-21 14:45:00|1013.34|1010.94|1016.85|1014.45|1017.29|1014.89|1011.58|1009.18|0
1647874200000|2022-03-21 14:50:00|1016.63|1014.23|1019.05|1016.65|1019.27|1016.87|1016.63|1014.23|0
1647874500000|2022-03-21 14:55:00|1020.81|1018.41|1024.33|1021.93|1025.87|1023.47|1019.05|1016.65|0
1647874800000|2022-03-21 15:00:00|1024.55|1022.15|1023.89|1021.49|1027.63|1025.23|1023.89|1021.49|0
1647875100000|2022-03-21 15:05:00|1024.11|1021.71|1019.7|1017.3|1025.43|1023.03|1019.48|1017.08|0
1647875400000|2022-03-21 15:10:00|1019.92|1017.52|1022.78|1020.38|1024.32|1021.92|1019.92|1017.52|0
1647875700000|2022-03-21 15:15:00|1023.22|1020.82|1022.78|1020.38|1030.45|1028.05|1021.68|1019.28|0
1647876000000|2022-03-21 15:20:00|1023|1020.6|1025.44|1023.04|1026.55|1024.15|1019.47|1017.07|0
1647876300000|2022-03-21 15:25:00|1025.22|1022.82|1026.11|1023.71|1028.32|1025.92|1025|1022.6|0
1647876600000|2022-03-21 15:30:00|1026.33|1023.93|1025|1022.6|1026.77|1024.37|1023.23|1020.83|0
1647876900000|2022-03-21 15:35:00|1025.44|1023.04|1023.45|1021.05|1026.43|1024.03|1020.35|1017.95|0
1647877200000|2022-03-21 15:40:00|1023.67|1021.27|1020.13|1017.73|1026.99|1024.59|1019.24|1016.84|0
1647877500000|2022-03-21 15:45:00|1019.91|1017.51|1020.35|1017.95|1023.22|1020.82|1019.24|1016.84|0
1647877800000|2022-03-21 15:50:00|1020.79|1018.39|1023.88|1021.48|1026.98|1024.58|1019.46|1017.06|0
1647878100000|2022-03-21 15:55:00|1023|1020.6|1026.09|1023.69|1028.53|1026.13|1021.67|1019.27|0
1647878400000|2022-03-21 16:00:00|1026.2|1023.8|1021.67|1019.27|1027.2|1024.8|1020.78|1018.38|0
1647878700000|2022-03-21 16:05:00|1021.89|1019.49|1024.76|1022.36|1025.87|1023.47|1019.24|1016.84|0
1647879000000|2022-03-21 16:10:00|1024.1|1021.7|1025.2|1022.8|1025.87|1023.47|1022.33|1019.93|0
1647879300000|2022-03-21 16:15:00|1025.43|1023.03|1025.2|1022.8|1026.53|1024.13|1021.44|1019.04|0
1647879600000|2022-03-21 16:20:00|1024.98|1022.58|1028.08|1025.68|1029.07|1026.67|1024.32|1021.92|0
1647879900000|2022-03-21 16:25:00|1028.52|1026.12|1026.08|1023.68|1029.41|1027.01|1024.98|1022.58|0
1647880200000|2022-03-21 16:30:00|1026.19|1023.79|1012.59|1010.19|1026.3|1023.9|1008.74|1006.34|0
1647880500000|2022-03-21 16:35:00|1012.25|1009.85|1008.29|1005.89|1012.25|1009.85|1002.6|1000.2|0
1647880800000|2022-03-21 16:40:00|1008.51|1006.11|1015.78|1013.38|1015.78|1013.38|1008.07|1005.67|0
1647881100000|2022-03-21 16:45:00|1015.12|1012.72|1015.12|1012.72|1016.44|1014.04|1011.81|1009.41|0
1647881400000|2022-03-21 16:50:00|1013.79|1011.39|1001.69|999.29|1014.02|1011.62|1001.47|999.07|0
1647881700000|2022-03-21 16:55:00|1001.47|999.07|999.78|997.38|1005.43|1003.03|997.65|995.25|0
1647882000000|2022-03-21 17:00:00|1000.22|997.82|994.73|992.33|1000.44|998.04|994.08|991.68|0
1647882300000|2022-03-21 17:05:00|994.51|992.11|998.9|996.5|1000.66|998.26|994.08|991.68|0
1647882600000|2022-03-21 17:10:00|999|996.6|994.95|992.55|999.56|997.16|992.98|990.58|0
1647882900000|2022-03-21 17:15:00|994.62|992.22|985.53|983.13|995.17|992.77|985.53|983.13|0
1647883200000|2022-03-21 17:20:00|985.75|983.35|990.56|988.16|991|988.6|985.09|982.69|0
1647883500000|2022-03-21 17:25:00|990.45|988.05|990.56|988.16|994.51|992.11|989.47|987.07|0
1647883800000|2022-03-21 17:30:00|990.12|987.72|997.79|995.39|998.67|996.27|989.47|987.07|0
1647884100000|2022-03-21 17:35:00|996.7|994.3|1000.2|997.8|1002.07|999.67|994.5|992.1|0
1647884400000|2022-03-21 17:40:00|999.98|997.58|994.28|991.88|1000.42|998.02|991.87|989.47|0
1647884700000|2022-03-21 17:45:00|994.94|992.54|997.89|995.49|998.88|996.48|992.75|990.35|0
1647885000000|2022-03-21 17:50:00|998.66|996.26|998.44|996.04|1000.74|998.34|996.25|993.85|0
1647885300000|2022-03-21 17:55:00|998.88|996.48|1001.29|998.89|1001.29|998.89|995.59|993.19|0
1647885600000|2022-03-21 18:00:00|1000.96|998.56|998.66|996.26|1003.38|1000.98|996.25|993.85|0
1647885900000|2022-03-21 18:05:00|998|995.6|1001.07|998.67|1001.29|998.89|994.93|992.53|0
1647886200000|2022-03-21 18:10:00|999.97|997.57|996.46|994.06|1000.3|997.9|995.8|993.4|0
1647886500000|2022-03-21 18:15:00|996.02|993.62|998.65|996.25|998.65|996.25|994.49|992.09|0
1647886800000|2022-03-21 18:20:00|998.43|996.03|1008.72|1006.32|1009.82|1007.42|998.43|996.03|0
1647887100000|2022-03-21 18:25:00|1008.83|1006.43|1010.92|1008.52|1011.58|1009.18|1006.3|1003.9|0
1647887400000|2022-03-21 18:30:00|1010.7|1008.3|1008.06|1005.66|1011.46|1009.06|1007.4|1005|0
1647887700000|2022-03-21 18:35:00|1008.94|1006.54|1008.94|1006.54|1010.25|1007.85|1006.3|1003.9|0
1647888000000|2022-03-21 18:40:00|1008.5|1006.1|1010.69|1008.29|1011.57|1009.17|1005.42|1003.02|0
1647888300000|2022-03-21 18:45:00|1010.03|1007.63|1007.39|1004.99|1014.65|1012.25|1007.06|1004.66|0
1647888600000|2022-03-21 18:50:00|1007.61|1005.21|1005.63|1003.23|1009.81|1007.41|1005.41|1003.01|0
1647888900000|2022-03-21 18:55:00|1005.96|1003.56|995.76|993.36|1005.96|1003.56|995.54|993.14|0
1647889200000|2022-03-21 19:00:00|995.54|993.14|995.98|993.58|997.95|995.55|994.88|992.48|0
1647889500000|2022-03-21 19:05:00|996.19|993.79|998.49|996.09|999.92|997.52|995.32|992.92|0
1647889800000|2022-03-21 19:10:00|998.82|996.42|1004.97|1002.57|1004.97|1002.57|998.6|996.2|0
1647890100000|2022-03-21 19:15:00|1005.19|1002.79|1002.11|999.71|1009.03|1006.63|1001.89|999.49|0
1647890400000|2022-03-21 19:20:00|1002.33|999.93|1007.38|1004.98|1008.04|1005.64|1001.23|998.83|0
1647890700000|2022-03-21 19:25:00|1006.72|1004.32|1010.24|1007.84|1010.68|1008.28|1006.72|1004.32|0
1647891000000|2022-03-21 19:30:00|1010.9|1008.5|1008.79|1006.39|1014.07|1011.67|1007.16|1004.76|0
1647891300000|2022-03-21 19:35:00|1008.13|1005.73|1006.16|1003.76|1010.33|1007.93|1005.72|1003.32|0
1647891600000|2022-03-21 19:40:00|1006.37|1003.97|1004.5|1002.1|1009.23|1006.83|1004.06|1001.66|0
1647891900000|2022-03-21 19:45:00|1005.28|1002.88|998.91|996.51|1007.47|1005.07|998.91|996.51|0
1647892200000|2022-03-21 19:50:00|1005.98|1003.58|1012.18|1009.78|1012.84|1010.44|1003.35|1000.95|0
1647892500000|2022-03-21 19:55:00|1012.4|1010|1018.78|1016.38|1019.44|1017.04|1010.86|1008.46|0
1647892800000|2022-03-21 20:00:00|1019|1016.6|1021.93|1019.53|1022.6|1020.2|1017.31|1014.91|0
1647893100000|2022-03-21 20:05:00|1021.49|1019.09|1020.83|1018.43|1022.6|1020.2|1020.61|1018.21|0
1647893400000|2022-03-21 20:10:00|1021.05|1018.65|1022.48|1020.08|1022.7|1020.3|1021.05|1018.65|0
1647893700000|2022-03-21 20:15:00|1022.35|1019.55|1022.79|1019.99|1022.79|1019.99|1021.69|1018.89|0
1647894000000|2022-03-21 20:20:00|1023.45|1020.65|1023.89|1021.09|1024.11|1021.31|1023.23|1020.43|0
1647894300000|2022-03-21 20:25:00|1024.22|1021.42|1023.11|1020.31|1024.33|1021.53|1022.79|1019.99|0
1647894600000|2022-03-21 20:30:00|1023.01|1020.21|1024.43|1021.63|1024.43|1021.63|1023.01|1020.21|0
1647894900000|2022-03-21 20:35:00|1024.33|1021.53|1024.77|1021.97|1025.21|1022.41|1024.33|1021.53|0
1647895200000|2022-03-21 20:40:00|1024.65|1021.85|1025.21|1022.41|1025.43|1022.63|1024.55|1021.75|0
1647895500000|2022-03-21 20:45:00|1025.43|1022.63|1025.21|1022.41|1026.09|1023.29|1024.76|1021.96|0
1647895800000|2022-03-21 20:50:00|1024.98|1022.18|1024.76|1021.96|1025.87|1023.07|1024.76|1021.96|0
1647896100000|2022-03-21 20:55:00|1024.87|1022.07|1024.42|1021.62|1024.87|1022.07|1023.88|1021.08|0
1647896400000|2022-03-21 21:00:00|1024.37|1021.57|1024.11|1021.31|1024.73|1021.93|1024.05|1021.25|0
1647896700000|2022-03-21 21:05:00|1023.99|1021.19|1023.95|1021.15|1023.99|1021.19|1023.25|1020.45|0
1647897000000|2022-03-21 21:10:00|1023.79|1020.99|1024.15|1021.35|1024.15|1021.35|1023.79|1020.99|0
1647897300000|2022-03-21 21:15:00|1024.14|1021.34|1023.62|1020.82|1024.14|1021.34|1023.24|1020.44|0
1647897600000|2022-03-21 21:20:00|1023.89|1021.09|1023.33|1020.53|1023.89|1021.09|1023.33|1020.53|0
1647897900000|2022-03-21 21:25:00|1023.36|1020.56|1023.42|1020.62|1023.42|1020.62|1023.33|1020.53|0
1647898200000|2022-03-21 21:30:00|1023.07|1020.27|1023|1020.2|1023.52|1020.72|1023|1020.2|0
1647898500000|2022-03-21 21:35:00|1023.39|1020.59|1022.87|1020.07|1023.39|1020.59|1022.46|1019.66|0
1647898800000|2022-03-21 21:40:00|1023.07|1020.27|1022.75|1019.95|1023.25|1020.45|1022.75|1019.95|0
1647899100000|2022-03-21 21:45:00|1022.71|1019.91|1023.03|1020.23|1023.16|1020.36|1022.58|1019.78|0
1647899400000|2022-03-21 21:50:00|1022.97|1020.17|1023.03|1020.23|1023.03|1020.23|1022.87|1020.07|0
1647899700000|2022-03-21 21:55:00|1023.06|1020.26|1023.18|1020.38|1023.18|1020.38|1022.77|1019.97|0
1647900000000|2022-03-21 22:00:00|1022.64|1019.84|1020.65|1017.85|1022.64|1019.84|1020.32|1017.52|0
1647900300000|2022-03-21 22:05:00|1020.54|1017.74|1020.1|1017.3|1021.53|1018.73|1019.77|1016.97|0
1647900600000|2022-03-21 22:10:00|1020.32|1017.52|1020.65|1017.85|1021.42|1018.62|1020.32|1017.52|0
1647900900000|2022-03-21 22:15:00|1020.54|1017.74|1020.32|1017.52|1020.76|1017.96|1020.2|1017.4|0
1647901200000|2022-03-21 22:20:00|1020.2|1017.4|1018.99|1016.19|1020.32|1017.52|1018.99|1016.19|0
1647901500000|2022-03-21 22:25:00|1019.1|1016.3|1019.43|1016.63|1019.54|1016.74|1018.99|1016.19|0
1647901800000|2022-03-21 22:30:00|1019.21|1016.41|1018.33|1015.53|1019.43|1016.63|1017.89|1015.09|0
1647902100000|2022-03-21 22:35:00|1018.43|1015.63|1019.21|1016.41|1019.21|1016.41|1018.33|1015.53|0
1647902400000|2022-03-21 22:40:00|1019.43|1016.63|1019.65|1016.85|1019.65|1016.85|1019.43|1016.63|0
1647902700000|2022-03-21 22:45:00|1019.43|1016.63|1018.54|1015.74|1019.43|1016.63|1018.1|1015.3|0
1647903000000|2022-03-21 22:50:00|1018.65|1015.85|1019.64|1016.84|1019.64|1016.84|1018.54|1015.74|0
1647903300000|2022-03-21 22:55:00|1019.42|1016.62|1018.32|1015.52|1019.42|1016.62|1018.32|1015.52|0
1647903600000|2022-03-21 23:00:00|1018.1|1015.3|1018.54|1015.74|1018.76|1015.96|1018.1|1015.3|0
1647903900000|2022-03-21 23:05:00|1018.32|1015.52|1017.87|1015.07|1018.76|1015.96|1017.65|1014.85|0
1647904200000|2022-03-21 23:10:00|1018.09|1015.29|1016.33|1013.53|1018.09|1015.29|1015.89|1013.09|0
1647904500000|2022-03-21 23:15:00|1016.22|1013.42|1016.99|1014.19|1016.99|1014.19|1015.89|1013.09|0
1647904800000|2022-03-21 23:20:00|1017.1|1014.3|1017.09|1014.29|1017.21|1014.41|1016.33|1013.53|0
1647905100000|2022-03-21 23:25:00|1017.21|1014.41|1017.65|1014.85|1018.09|1015.29|1016.11|1013.31|0
1647905400000|2022-03-21 23:30:00|1017.75|1014.95|1017.2|1014.4|1017.87|1015.07|1016.54|1013.74|0
1647905700000|2022-03-21 23:35:00|1016.98|1014.18|1017.42|1014.62|1017.42|1014.62|1016.76|1013.96|0
1647906000000|2022-03-21 23:40:00|1017.2|1014.4|1015.88|1013.08|1017.64|1014.84|1015.44|1012.64|0
1647906300000|2022-03-21 23:45:00|1015.66|1012.86|1015.22|1012.42|1016.1|1013.3|1015.22|1012.42|0
1647906600000|2022-03-21 23:50:00|1015.44|1012.64|1014.55|1011.75|1016.32|1013.52|1014.33|1011.53|0
1647906900000|2022-03-21 23:55:00|1014.33|1011.53|1012.57|1009.77|1014.33|1011.53|1012.57|1009.77|0
1647907200000|2022-03-22 00:00:00|1012.13|1009.33|1011.91|1009.11|1012.35|1009.55|1010.48|1007.68|0
1647907500000|2022-03-22 00:05:00|1011.69|1008.89|1011.25|1008.45|1012.35|1009.55|1010.37|1007.57|0
1647907800000|2022-03-22 00:10:00|1011.47|1008.67|1010.81|1008.01|1011.69|1008.89|1010.37|1007.57|0
1647908100000|2022-03-22 00:15:00|1010.69|1007.89|1010.36|1007.56|1011.47|1008.67|1010.03|1007.23|0
1647908400000|2022-03-22 00:20:00|1010.58|1007.78|1011.02|1008.22|1012.12|1009.32|1010.58|1007.78|0
1647908700000|2022-03-22 00:25:00|1010.8|1008|1010.14|1007.34|1011.46|1008.66|1010.14|1007.34|0
1647909000000|2022-03-22 00:30:00|1010.25|1007.45|1010.14|1007.34|1010.36|1007.56|1009.04|1006.24|0
1647909300000|2022-03-22 00:35:00|1010.36|1007.56|1008.82|1006.02|1010.36|1007.56|1008.6|1005.8|0
1647909600000|2022-03-22 00:40:00|1008.92|1006.12|1008.92|1006.12|1009.04|1006.24|1007.28|1004.48|0
1647909900000|2022-03-22 00:45:00|1009.04|1006.24|1007.71|1004.91|1009.04|1006.24|1007.06|1004.26|0
1647910200000|2022-03-22 00:50:00|1007.6|1004.8|1007.49|1004.69|1008.59|1005.79|1007.27|1004.47|0
1647910500000|2022-03-22 00:55:00|1007.27|1004.47|1005.73|1002.93|1007.27|1004.47|1005.73|1002.93|0
1647910800000|2022-03-22 01:00:00|1005.62|1002.82|1004.63|1001.83|1005.73|1002.93|1001.78|998.98|0
1647911100000|2022-03-22 01:05:00|1004.85|1002.05|1004.63|1001.83|1005.95|1003.15|1004.19|1001.39|0
1647911400000|2022-03-22 01:10:00|1004.74|1001.94|1006.39|1003.59|1007.15|1004.35|1004.63|1001.83|0
1647911700000|2022-03-22 01:15:00|1006.61|1003.81|1006.71|1003.91|1007.15|1004.35|1006.05|1003.25|0
1647912000000|2022-03-22 01:20:00|1007.04|1004.24|1006.49|1003.69|1008.14|1005.34|1005.94|1003.14|0
1647912300000|2022-03-22 01:25:00|1006.38|1003.58|1007.7|1004.9|1008.36|1005.56|1005.28|1002.48|0
1647912600000|2022-03-22 01:30:00|1007.92|1005.12|1006.82|1004.02|1008.02|1005.22|1006.6|1003.8|0
1647912900000|2022-03-22 01:35:00|1006.6|1003.8|1008.35|1005.55|1008.35|1005.55|1006.38|1003.58|0
1647913200000|2022-03-22 01:40:00|1008.46|1005.66|1005.5|1002.7|1008.57|1005.77|1005.28|1002.48|0
1647913500000|2022-03-22 01:45:00|1005.72|1002.92|1005.06|1002.26|1006.37|1003.57|1004.4|1001.6|0
1647913800000|2022-03-22 01:50:00|1005.49|1002.69|1006.15|1003.35|1006.81|1004.01|1005.49|1002.69|0
1647914100000|2022-03-22 01:55:00|1006.04|1003.24|1006.59|1003.79|1006.81|1004.01|1005.38|1002.58|0
1647914400000|2022-03-22 02:00:00|1006.81|1004.01|1006.81|1004.01|1007.35|1004.55|1005.71|1002.91|0
1647914700000|2022-03-22 02:05:00|1006.59|1003.79|1006.58|1003.78|1006.81|1004.01|1005.49|1002.69|0
1647915000000|2022-03-22 02:10:00|1006.47|1003.67|1006.14|1003.34|1007.68|1004.88|1006.14|1003.34|0
1647915300000|2022-03-22 02:15:00|1006.03|1003.23|1005.48|1002.68|1006.36|1003.56|1005.04|1002.24|0
1647915600000|2022-03-22 02:20:00|1005.26|1002.46|1005.48|1002.68|1005.92|1003.12|1005.26|1002.46|0
1647915900000|2022-03-22 02:25:00|1005.26|1002.46|1005.26|1002.46|1006.58|1003.78|1004.82|1002.02|0
1647916200000|2022-03-22 02:30:00|1005.04|1002.24|1005.7|1002.9|1006.36|1003.56|1004.82|1002.02|0
1647916500000|2022-03-22 02:35:00|1005.92|1003.12|1008.88|1006.08|1008.88|1006.08|1005.8|1003|0
1647916800000|2022-03-22 02:40:00|1008.77|1005.97|1009.87|1007.07|1010.09|1007.29|1007.89|1005.09|0
1647917100000|2022-03-22 02:45:00|1010.09|1007.29|1009.87|1007.07|1010.31|1007.51|1009.65|1006.85|0
1647917400000|2022-03-22 02:50:00|1010.09|1007.29|1013.16|1010.36|1013.82|1011.02|1009.87|1007.07|0
1647917700000|2022-03-22 02:55:00|1012.94|1010.14|1010.74|1007.94|1012.94|1010.14|1010.52|1007.72|0
1647918000000|2022-03-22 03:00:00|1010.96|1008.16|1007.88|1005.08|1011.4|1008.6|1007.88|1005.08|0
1647918300000|2022-03-22 03:05:00|1007.66|1004.86|1008.1|1005.3|1008.1|1005.3|1007.11|1004.31|0
1647918600000|2022-03-22 03:10:00|1007.99|1005.19|1008.1|1005.3|1009.42|1006.62|1007.88|1005.08|0
1647918900000|2022-03-22 03:15:00|1008.32|1005.52|1009.19|1006.39|1010.3|1007.5|1008.1|1005.3|0
1647919200000|2022-03-22 03:20:00|1009.41|1006.61|1011.17|1008.37|1011.17|1008.37|1009.19|1006.39|0
1647919500000|2022-03-22 03:25:00|1010.95|1008.15|1012.05|1009.25|1012.49|1009.69|1010.84|1008.04|0
1647919800000|2022-03-22 03:30:00|1011.94|1009.14|1011.39|1008.59|1012.05|1009.25|1010.95|1008.15|0
1647920100000|2022-03-22 03:35:00|1011.49|1008.69|1010.95|1008.15|1012.49|1009.69|1010.95|1008.15|0
1647920400000|2022-03-22 03:40:00|1010.73|1007.93|1011.38|1008.58|1012.04|1009.24|1008.97|1006.17|0
1647920700000|2022-03-22 03:45:00|1011.27|1008.47|1011.16|1008.36|1011.49|1008.69|1010.72|1007.92|0
1647921000000|2022-03-22 03:50:00|1011.49|1008.69|1010.72|1007.92|1012.7|1009.9|1010.5|1007.7|0
1647921300000|2022-03-22 03:55:00|1010.61|1007.81|1009.4|1006.6|1010.94|1008.14|1009.4|1006.6|0
1647921600000|2022-03-22 04:00:00|1009.18|1006.38|1008.3|1005.5|1009.72|1006.92|1008.08|1005.28|0
1647921900000|2022-03-22 04:05:00|1008.52|1005.72|1009.39|1006.59|1009.62|1006.82|1008.3|1005.5|0
1647922200000|2022-03-22 04:10:00|1009.28|1006.48|1011.37|1008.57|1012.14|1009.34|1009.28|1006.48|0
1647922500000|2022-03-22 04:15:00|1011.48|1008.68|1009.83|1007.03|1011.59|1008.79|1009.83|1007.03|0
1647922800000|2022-03-22 04:20:00|1010.05|1007.25|1007.63|1004.83|1010.05|1007.25|1007.63|1004.83|0
1647923100000|2022-03-22 04:25:00|1007.85|1005.05|1008.29|1005.49|1008.29|1005.49|1007.63|1004.83|0
1647923400000|2022-03-22 04:30:00|1008.51|1005.71|1008.39|1005.59|1009.27|1006.47|1008.29|1005.49|0
1647923700000|2022-03-22 04:35:00|1008.51|1005.71|1007.62|1004.82|1008.73|1005.93|1007.51|1004.71|0
1647924000000|2022-03-22 04:40:00|1007.84|1005.04|1008.28|1005.48|1008.94|1006.14|1007.84|1005.04|0
1647924300000|2022-03-22 04:45:00|1008.39|1005.59|1006.74|1003.94|1008.5|1005.7|1006.74|1003.94|0
1647924600000|2022-03-22 04:50:00|1006.96|1004.16|1007.62|1004.82|1007.62|1004.82|1006.52|1003.72|0
1647924900000|2022-03-22 04:55:00|1008.06|1005.26|1008.5|1005.7|1008.94|1006.14|1008.06|1005.26|0
1647925200000|2022-03-22 05:00:00|1008.38|1005.58|1007.18|1004.38|1008.94|1006.14|1007.18|1004.38|0
1647925500000|2022-03-22 05:05:00|1007.39|1004.59|1005.64|1002.84|1007.39|1004.59|1005.2|1002.4|0
1647925800000|2022-03-22 05:10:00|1005.86|1003.06|1004.76|1001.96|1005.86|1003.06|1004.76|1001.96|0
1647926100000|2022-03-22 05:15:00|1004.75|1001.95|1005.41|1002.61|1005.41|1002.61|1004.31|1001.51|0
1647926400000|2022-03-22 05:20:00|1005.3|1002.5|1005.19|1002.39|1005.41|1002.61|1004.86|1002.06|0
1647926700000|2022-03-22 05:25:00|1005.41|1002.61|1006.73|1003.93|1006.73|1003.93|1005.41|1002.61|0
1647927000000|2022-03-22 05:30:00|1007.39|1004.59|1007.38|1004.58|1007.6|1004.8|1006.73|1003.93|0
1647927300000|2022-03-22 05:35:00|1007.6|1004.8|1010.02|1007.22|1010.24|1007.44|1007.16|1004.36|0
1647927600000|2022-03-22 05:40:00|1010.12|1007.32|1010.02|1007.22|1010.12|1007.32|1008.26|1005.46|0
1647927900000|2022-03-22 05:45:00|1009.8|1007|1009.36|1006.56|1010.24|1007.44|1008.7|1005.9|0
1647928200000|2022-03-22 05:50:00|1009.58|1006.78|1009.79|1006.99|1010.24|1007.44|1008.91|1006.11|0
1647928500000|2022-03-22 05:55:00|1009.68|1006.88|1009.35|1006.55|1010.23|1007.43|1008.91|1006.11|0
1647928800000|2022-03-22 06:00:00|1009.13|1006.33|1010.89|1008.09|1011.55|1008.75|1007.81|1005.01|0
1647929100000|2022-03-22 06:05:00|1010.77|1007.97|1010.77|1007.97|1011.11|1008.31|1010.01|1007.21|0
1647929400000|2022-03-22 06:10:00|1010.89|1008.09|1011.55|1008.75|1011.99|1009.19|1010.23|1007.43|0
1647929700000|2022-03-22 06:15:00|1011.33|1008.53|1012.64|1009.84|1014.19|1011.39|1011.33|1008.53|0
1647930000000|2022-03-22 06:20:00|1012.86|1010.06|1011.87|1009.07|1013.52|1010.72|1011.76|1008.96|0
1647930300000|2022-03-22 06:25:00|1011.76|1008.96|1010.88|1008.08|1011.98|1009.18|1010.44|1007.64|0
1647930600000|2022-03-22 06:30:00|1010.99|1008.19|1010|1007.2|1010.99|1008.19|1009.66|1006.86|0
1647930900000|2022-03-22 06:35:00|1010.22|1007.42|1012.64|1009.84|1012.86|1010.06|1010.22|1007.42|0
1647931200000|2022-03-22 06:40:00|1013.08|1010.28|1010.87|1008.07|1013.3|1010.5|1010.21|1007.41|0
1647931500000|2022-03-22 06:45:00|1010.76|1007.96|1010.65|1007.85|1010.87|1008.07|1009.55|1006.75|0
1647931800000|2022-03-22 06:50:00|1010.43|1007.63|1009.88|1007.08|1011.42|1008.62|1009.55|1006.75|0
1647932100000|2022-03-22 06:55:00|1009.99|1007.19|1009.77|1006.97|1010.97|1008.17|1009.55|1006.75|0
1647932400000|2022-03-22 07:00:00|1010.21|1007.41|1010.43|1007.63|1011.97|1009.17|1008.55|1005.75|0
1647932700000|2022-03-22 07:05:00|1010.89|1008.49|1011.54|1009.14|1012.42|1010.02|1010.33|1007.93|0
1647933000000|2022-03-22 07:10:00|1011.1|1008.7|1012.2|1009.8|1012.42|1010.02|1010.88|1008.48|0
1647933300000|2022-03-22 07:15:00|1012.42|1010.02|1014.18|1011.78|1014.62|1012.22|1012.2|1009.8|0
1647933600000|2022-03-22 07:20:00|1014.4|1012|1015.72|1013.32|1015.72|1013.32|1013.96|1011.56|0
1647933900000|2022-03-22 07:25:00|1015.83|1013.43|1016.16|1013.76|1017.26|1014.86|1014.06|1011.66|0
1647934200000|2022-03-22 07:30:00|1016.6|1014.2|1017.04|1014.64|1017.92|1015.52|1016.16|1013.76|0
1647934500000|2022-03-22 07:35:00|1016.92|1014.52|1015.82|1013.42|1016.92|1014.52|1014.83|1012.43|0
1647934800000|2022-03-22 07:40:00|1015.71|1013.31|1015.93|1013.53|1016.26|1013.86|1015.05|1012.65|0
1647935100000|2022-03-22 07:45:00|1016.04|1013.64|1017.91|1015.51|1018.36|1015.96|1015.71|1013.31|0
1647935400000|2022-03-22 07:50:00|1018.13|1015.73|1020.56|1018.16|1021|1018.6|1018.13|1015.73|0
1647935700000|2022-03-22 07:55:00|1020.66|1018.26|1020.56|1018.16|1020.88|1018.48|1019.46|1017.06|0
1647936000000|2022-03-22 08:00:00|1021|1018.6|1022.98|1020.58|1023.2|1020.8|1019.45|1017.05|0
1647936300000|2022-03-22 08:05:00|1022.76|1020.36|1022.64|1020.24|1023.64|1021.24|1022.1|1019.7|0
1647936600000|2022-03-22 08:10:00|1022.32|1019.92|1026.07|1023.67|1026.95|1024.55|1021.21|1018.81|0
1647936900000|2022-03-22 08:15:00|1025.95|1023.55|1024.14|1021.74|1026.61|1024.21|1023.3|1020.9|0
1647937200000|2022-03-22 08:20:00|1024.58|1022.18|1028.12|1025.72|1028.34|1025.94|1023.14|1020.74|0
1647937500000|2022-03-22 08:25:00|1027.78|1025.38|1028.56|1026.16|1029|1026.6|1026.79|1024.39|0
1647937800000|2022-03-22 08:30:00|1028.67|1026.27|1031.1|1028.7|1032.43|1030.03|1028.67|1026.27|0
1647938100000|2022-03-22 08:35:00|1031.21|1028.81|1032.31|1029.91|1032.31|1029.91|1029.99|1027.59|0
1647938400000|2022-03-22 08:40:00|1032.2|1029.8|1033.2|1030.8|1033.64|1031.24|1029.88|1027.48|0
1647938700000|2022-03-22 08:45:00|1032.98|1030.58|1030.1|1027.7|1032.98|1030.58|1030.1|1027.7|0
1647939000000|2022-03-22 08:50:00|1030.32|1027.92|1029.65|1027.25|1030.54|1028.14|1028.55|1026.15|0
1647939300000|2022-03-22 08:55:00|1029.43|1027.03|1030.31|1027.91|1030.98|1028.58|1029.32|1026.92|0
1647939600000|2022-03-22 09:00:00|1030.09|1027.69|1032.97|1030.57|1033.41|1031.01|1030.09|1027.69|0
1647939900000|2022-03-22 09:05:00|1033.19|1030.79|1033.74|1031.34|1034.96|1032.56|1032.3|1029.9|0
1647940200000|2022-03-22 09:10:00|1033.63|1031.23|1033.74|1031.34|1034.52|1032.12|1032.41|1030.01|0
1647940500000|2022-03-22 09:15:00|1034.07|1031.67|1033.85|1031.45|1035.18|1032.78|1033.19|1030.79|0
1647940800000|2022-03-22 09:20:00|1033.63|1031.23|1030.19|1027.79|1033.85|1031.45|1030.19|1027.79|0
1647941100000|2022-03-22 09:25:00|1030.08|1027.68|1028.42|1026.02|1030.97|1028.57|1028.31|1025.91|0
1647941400000|2022-03-22 09:30:00|1028.31|1025.91|1029.42|1027.02|1029.86|1027.46|1027.65|1025.25|0
1647941700000|2022-03-22 09:35:00|1029.64|1027.24|1029.41|1027.01|1030.08|1027.68|1028.97|1026.57|0
1647942000000|2022-03-22 09:40:00|1029.19|1026.79|1030.08|1027.68|1030.52|1028.12|1028.75|1026.35|0
1647942300000|2022-03-22 09:45:00|1029.96|1027.56|1028.97|1026.57|1030.62|1028.22|1028.75|1026.35|0
1647942600000|2022-03-22 09:50:00|1029.19|1026.79|1029.85|1027.45|1030.07|1027.67|1028.75|1026.35|0
1647942900000|2022-03-22 09:55:00|1029.74|1027.34|1030.73|1028.33|1030.74|1028.34|1029.41|1027.01|0
1647943200000|2022-03-22 10:00:00|1030.51|1028.11|1028.63|1026.23|1030.62|1028.22|1027.41|1025.01|0
1647943500000|2022-03-22 10:05:00|1028.52|1026.12|1027.63|1025.23|1028.52|1026.12|1027.41|1025.01|0
1647943800000|2022-03-22 10:10:00|1027.85|1025.45|1027.74|1025.34|1028.74|1026.34|1026.63|1024.23|0
1647944100000|2022-03-22 10:15:00|1027.85|1025.45|1029.28|1026.88|1029.62|1027.22|1026.75|1024.35|0
1647944400000|2022-03-22 10:20:00|1029.18|1026.78|1029.72|1027.32|1030.06|1027.66|1029.18|1026.78|0
1647944700000|2022-03-22 10:25:00|1029.62|1027.22|1029.84|1027.44|1030.72|1028.32|1028.95|1026.55|0
1647945000000|2022-03-22 10:30:00|1030.06|1027.66|1033.38|1030.98|1034.04|1031.64|1029.62|1027.22|0
1647945300000|2022-03-22 10:35:00|1033.6|1031.2|1032.49|1030.09|1034.26|1031.86|1032.37|1029.97|0
1647945600000|2022-03-22 10:40:00|1032.37|1029.97|1031.6|1029.2|1032.37|1029.97|1031.38|1028.98|0
1647945900000|2022-03-22 10:45:00|1031.38|1028.98|1031.38|1028.98|1032.71|1030.31|1031.38|1028.98|0
1647946200000|2022-03-22 10:50:00|1031.6|1029.2|1030.93|1028.53|1031.6|1029.2|1030.49|1028.09|0
1647946500000|2022-03-22 10:55:00|1031.16|1028.76|1031.82|1029.42|1032.48|1030.08|1031.16|1028.76|0
1647946800000|2022-03-22 11:00:00|1031.38|1028.98|1028.94|1026.54|1032.48|1030.08|1028.94|1026.54|0
1647947100000|2022-03-22 11:05:00|1029.38|1026.98|1028.72|1026.32|1029.38|1026.98|1027.39|1024.99|0
1647947400000|2022-03-22 11:10:00|1028.94|1026.54|1028.49|1026.09|1029.16|1026.76|1028.05|1025.65|0
1647947700000|2022-03-22 11:15:00|1028.71|1026.31|1027.83|1025.43|1029.16|1026.76|1026.94|1024.54|0
1647948000000|2022-03-22 11:20:00|1027.61|1025.21|1027.83|1025.43|1028.49|1026.09|1027.6|1025.2|0
1647948300000|2022-03-22 11:25:00|1027.6|1025.2|1030.26|1027.86|1030.48|1028.08|1027.6|1025.2|0
1647948600000|2022-03-22 11:30:00|1030.48|1028.08|1030.26|1027.86|1032.03|1029.63|1030.26|1027.86|0
1647948900000|2022-03-22 11:35:00|1030.03|1027.63|1029.15|1026.75|1030.03|1027.63|1028.48|1026.08|0
1647949200000|2022-03-22 11:40:00|1028.93|1026.53|1029.15|1026.75|1030.25|1027.85|1028.7|1026.3|0
1647949500000|2022-03-22 11:45:00|1028.92|1026.52|1027.82|1025.42|1029.14|1026.74|1027.7|1025.3|0
1647949800000|2022-03-22 11:50:00|1027.59|1025.19|1028.04|1025.64|1028.26|1025.86|1027.15|1024.75|0
1647950100000|2022-03-22 11:55:00|1027.92|1025.52|1027.59|1025.19|1028.26|1025.86|1026.71|1024.31|0
1647950400000|2022-03-22 12:00:00|1027.48|1025.08|1027.15|1024.75|1027.81|1025.41|1026.93|1024.53|0
1647950700000|2022-03-22 12:05:00|1027.03|1024.63|1026.48|1024.08|1027.59|1025.19|1026.04|1023.64|0
1647951000000|2022-03-22 12:10:00|1026.59|1024.19|1025.37|1022.97|1027.14|1024.74|1025.37|1022.97|0
1647951300000|2022-03-22 12:15:00|1025.59|1023.19|1025.15|1022.75|1026.48|1024.08|1024.05|1021.65|0
1647951600000|2022-03-22 12:20:00|1024.93|1022.53|1025.37|1022.97|1026.92|1024.52|1024.93|1022.53|0
1647951900000|2022-03-22 12:25:00|1025.15|1022.75|1025.59|1023.19|1025.81|1023.41|1023.16|1020.76|0
1647952200000|2022-03-22 12:30:00|1025.37|1022.97|1026.03|1023.63|1026.03|1023.63|1023.82|1021.42|0
1647952500000|2022-03-22 12:35:00|1026.25|1023.85|1026.47|1024.07|1026.47|1024.07|1023.82|1021.42|0
1647952800000|2022-03-22 12:40:00|1026.25|1023.85|1026.91|1024.51|1027.02|1024.62|1026.03|1023.63|0
1647953100000|2022-03-22 12:45:00|1027.13|1024.73|1029.34|1026.94|1029.34|1026.94|1026.91|1024.51|0
1647953400000|2022-03-22 12:50:00|1029.12|1026.72|1029.12|1026.72|1029.34|1026.94|1028.23|1025.83|0
1647953700000|2022-03-22 12:55:00|1029.22|1026.82|1030.89|1028.49|1031.22|1028.82|1029.12|1026.72|0
1647954000000|2022-03-22 13:00:00|1031.11|1028.71|1032.44|1030.04|1032.66|1030.26|1031.11|1028.71|0
1647954300000|2022-03-22 13:05:00|1031.77|1029.37|1029.39|1026.99|1031.99|1029.59|1028.95|1026.55|0
1647954600000|2022-03-22 13:10:00|1029.17|1026.77|1028.95|1026.55|1029.62|1027.22|1027.84|1025.44|0
1647954900000|2022-03-22 13:15:00|1028.73|1026.33|1028.28|1025.88|1028.95|1026.55|1027.4|1025|0
1647955200000|2022-03-22 13:20:00|1028.51|1026.11|1029.61|1027.21|1029.83|1027.43|1027.62|1025.22|0
1647955500000|2022-03-22 13:25:00|1029.83|1027.43|1029.83|1027.43|1030.94|1028.54|1028.5|1026.1|0
1647955800000|2022-03-22 13:30:00|1030.05|1027.65|1032.71|1030.31|1035.59|1033.19|1030.05|1027.65|0
1647956100000|2022-03-22 13:35:00|1032.93|1030.53|1042.92|1040.52|1043.36|1040.96|1032.49|1030.09|0
1647956400000|2022-03-22 13:40:00|1042.69|1040.29|1042.47|1040.07|1044.03|1041.63|1039.36|1036.96|0
1647956700000|2022-03-22 13:45:00|1042.91|1040.51|1042.47|1040.07|1043.14|1040.74|1036.92|1034.52|0
1647957000000|2022-03-22 13:50:00|1042.91|1040.51|1041.8|1039.4|1043.13|1040.73|1036.8|1034.4|0
1647957300000|2022-03-22 13:55:00|1042.02|1039.62|1041.58|1039.18|1043.8|1041.4|1040.24|1037.84|0
1647957600000|2022-03-22 14:00:00|1043.58|1041.18|1050.79|1048.39|1050.79|1048.39|1043.13|1040.73|0
1647957900000|2022-03-22 14:05:00|1050.89|1048.49|1050.52|1048.12|1051.45|1049.05|1048.07|1045.67|0
1647958200000|2022-03-22 14:10:00|1050.74|1048.34|1049.85|1047.45|1052.08|1049.68|1048.96|1046.56|0
1647958500000|2022-03-22 14:15:00|1049.73|1047.33|1052.52|1050.12|1052.52|1050.12|1046.96|1044.56|0
1647958800000|2022-03-22 14:20:00|1052.74|1050.34|1053.41|1051.01|1054.97|1052.57|1051.4|1049|0
1647959100000|2022-03-22 14:25:00|1053.63|1051.23|1054.15|1051.75|1056.3|1053.9|1052.74|1050.34|0
1647959400000|2022-03-22 14:30:00|1054.38|1051.98|1057.67|1055.27|1057.89|1055.49|1054.38|1051.98|0
1647959700000|2022-03-22 14:35:00|1057.22|1054.82|1056.66|1054.26|1059.68|1057.28|1056.11|1053.71|0
1647960000000|2022-03-22 14:40:00|1056.78|1054.38|1056.1|1053.7|1060.12|1057.72|1055.21|1052.81|0
1647960300000|2022-03-22 14:45:00|1055.88|1053.48|1058.11|1055.71|1058.78|1056.38|1055.21|1052.81|0
1647960600000|2022-03-22 14:50:00|1058.56|1056.16|1058.11|1055.71|1058.56|1056.16|1056.55|1054.15|0
1647960900000|2022-03-22 14:55:00|1058.33|1055.93|1054.98|1052.58|1058.78|1056.38|1054.09|1051.69|0
1647961200000|2022-03-22 15:00:00|1055.21|1052.81|1054.31|1051.91|1055.88|1053.48|1050.07|1047.67|0
1647961500000|2022-03-22 15:05:00|1054.09|1051.69|1056.54|1054.14|1056.99|1054.59|1052.53|1050.13|0
1647961800000|2022-03-22 15:10:00|1056.99|1054.59|1057.88|1055.48|1059|1056.6|1055.42|1053.02|0
1647962100000|2022-03-22 15:15:00|1058.1|1055.7|1060.78|1058.38|1060.78|1058.38|1057.66|1055.26|0
1647962400000|2022-03-22 15:20:00|1060.33|1057.93|1063.02|1060.62|1063.02|1060.62|1058.77|1056.37|0
1647962700000|2022-03-22 15:25:00|1062.12|1059.72|1061.32|1058.92|1062.79|1060.39|1059.44|1057.04|0
1647963000000|2022-03-22 15:30:00|1061.42|1059.02|1057.3|1054.9|1061.42|1059.02|1055.96|1053.56|0
1647963300000|2022-03-22 15:35:00|1057.52|1055.12|1059.08|1056.68|1059.75|1057.35|1055.07|1052.67|0
1647963600000|2022-03-22 15:40:00|1059.3|1056.9|1055.3|1052.9|1059.97|1057.57|1054.68|1052.28|0
1647963900000|2022-03-22 15:45:00|1055.07|1052.67|1058.64|1056.24|1058.64|1056.24|1053.96|1051.56|0
1647964200000|2022-03-22 15:50:00|1058.86|1056.46|1058.19|1055.79|1059.08|1056.68|1056.41|1054.01|0
1647964500000|2022-03-22 15:55:00|1058.41|1056.01|1055.96|1053.56|1059.08|1056.68|1055.96|1053.56|0
1647964800000|2022-03-22 16:00:00|1056.41|1054.01|1055.29|1052.89|1057.3|1054.9|1053.73|1051.33|0
1647965100000|2022-03-22 16:05:00|1055.07|1052.67|1057.74|1055.34|1059.85|1057.45|1055.07|1052.67|0
1647965400000|2022-03-22 16:10:00|1057.52|1055.12|1056.85|1054.45|1059.08|1056.68|1055.51|1053.11|0
1647965700000|2022-03-22 16:15:00|1056.62|1054.22|1055.73|1053.33|1057.51|1055.11|1053.73|1051.33|0
1647966000000|2022-03-22 16:20:00|1055.51|1053.11|1052.17|1049.77|1055.95|1053.55|1049.16|1046.76|0
1647966300000|2022-03-22 16:25:00|1051.94|1049.54|1050.22|1047.82|1052.39|1049.99|1048.66|1046.26|0
1647966600000|2022-03-22 16:30:00|1049.77|1047.37|1050.77|1048.37|1050.77|1048.37|1047.33|1044.93|0
1647966900000|2022-03-22 16:35:00|1051.11|1048.71|1052.22|1049.82|1053.78|1051.38|1050.77|1048.37|0
1647967200000|2022-03-22 16:40:00|1052|1049.6|1051.1|1048.7|1054|1051.6|1048.88|1046.48|0
1647967500000|2022-03-22 16:45:00|1050.88|1048.48|1053.77|1051.37|1053.77|1051.37|1049.54|1047.14|0
1647967800000|2022-03-22 16:50:00|1054|1051.6|1058.23|1055.83|1058.23|1055.83|1054|1051.6|0
1647968100000|2022-03-22 16:55:00|1058.01|1055.61|1058.23|1055.83|1058.9|1056.5|1056.67|1054.27|0
1647968400000|2022-03-22 17:00:00|1058|1055.6|1060.9|1058.5|1061.12|1058.72|1056.44|1054.04|0
1647968700000|2022-03-22 17:05:00|1061.01|1058.61|1060.01|1057.61|1062.46|1060.06|1060.01|1057.61|0
1647969000000|2022-03-22 17:10:00|1059.78|1057.38|1061.57|1059.17|1061.57|1059.17|1058.45|1056.05|0
1647969300000|2022-03-22 17:15:00|1061.34|1058.94|1059.11|1056.71|1063.13|1060.73|1058.22|1055.82|0
1647969600000|2022-03-22 17:20:00|1058.89|1056.49|1055.54|1053.14|1058.89|1056.49|1054.43|1052.03|0
1647969900000|2022-03-22 17:25:00|1055.77|1053.37|1057.77|1055.37|1058.22|1055.82|1055.54|1053.14|0
1647970200000|2022-03-22 17:30:00|1058.22|1055.82|1061.34|1058.94|1061.56|1059.16|1058.22|1055.82|0
1647970500000|2022-03-22 17:35:00|1061.56|1059.16|1061.11|1058.71|1062.01|1059.61|1059.1|1056.7|0
1647970800000|2022-03-22 17:40:00|1060.89|1058.49|1060.44|1058.04|1060.89|1058.49|1057.76|1055.36|0
1647971100000|2022-03-22 17:45:00|1060.66|1058.26|1059.55|1057.15|1060.66|1058.26|1057.76|1055.36|0
1647971400000|2022-03-22 17:50:00|1059.77|1057.37|1062.11|1059.71|1062.11|1059.71|1059.54|1057.14|0
1647971700000|2022-03-22 17:55:00|1061.78|1059.38|1062.67|1060.27|1063.34|1060.94|1060.88|1058.48|0
1647972000000|2022-03-22 18:00:00|1062.89|1060.49|1059.32|1056.92|1063.34|1060.94|1057.98|1055.58|0
1647972300000|2022-03-22 18:05:00|1059.2|1056.8|1058.87|1056.47|1059.99|1057.59|1057.53|1055.13|0
1647972600000|2022-03-22 18:10:00|1058.98|1056.58|1059.2|1056.8|1061.1|1058.7|1057.98|1055.58|0
1647972900000|2022-03-22 18:15:00|1059.09|1056.69|1061.54|1059.14|1062.44|1060.04|1057.98|1055.58|0
1647973200000|2022-03-22 18:20:00|1061.77|1059.37|1056.63|1054.23|1061.77|1059.37|1056.19|1053.79|0
1647973500000|2022-03-22 18:25:00|1056.19|1053.79|1054.4|1052|1056.63|1054.23|1050.84|1048.44|0
1647973800000|2022-03-22 18:30:00|1054.63|1052.23|1057.52|1055.12|1057.75|1055.35|1050.84|1048.44|0
1647974100000|2022-03-22 18:35:00|1057.3|1054.9|1056.63|1054.23|1057.75|1055.35|1055.52|1053.12|0
1647974400000|2022-03-22 18:40:00|1056.41|1054.01|1055.62|1053.22|1056.63|1054.23|1054.18|1051.78|0
1647974700000|2022-03-22 18:45:00|1055.74|1053.34|1054.17|1051.77|1056.96|1054.56|1053.06|1050.66|0
1647975000000|2022-03-22 18:50:00|1054.4|1052|1057.29|1054.89|1058.18|1055.78|1053.51|1051.11|0
1647975300000|2022-03-22 18:55:00|1057.52|1055.12|1058.41|1056.01|1060.64|1058.24|1057.4|1055|0
1647975600000|2022-03-22 19:00:00|1057.96|1055.56|1061.53|1059.13|1061.75|1059.35|1057.74|1055.34|0
1647975900000|2022-03-22 19:05:00|1061.75|1059.35|1061.97|1059.57|1062.2|1059.8|1059.52|1057.12|0
1647976200000|2022-03-22 19:10:00|1061.75|1059.35|1062.19|1059.79|1062.64|1060.24|1058.62|1056.22|0
1647976500000|2022-03-22 19:15:00|1062.86|1060.46|1061.74|1059.34|1065.54|1063.14|1061.63|1059.23|0
1647976800000|2022-03-22 19:20:00|1062.19|1059.79|1060.51|1058.11|1063.31|1060.91|1056.61|1054.21|0
1647977100000|2022-03-22 19:25:00|1060.63|1058.23|1058.62|1056.22|1061.97|1059.57|1058.62|1056.22|0
1647977400000|2022-03-22 19:30:00|1058.17|1055.77|1061.07|1058.67|1061.74|1059.34|1057.28|1054.88|0
1647977700000|2022-03-22 19:35:00|1060.62|1058.22|1062.85|1060.45|1064.19|1061.79|1060.4|1058|0
1647978000000|2022-03-22 19:40:00|1062.41|1060.01|1065.53|1063.13|1066.42|1064.02|1060.84|1058.44|0
1647978300000|2022-03-22 19:45:00|1065.98|1063.58|1070.22|1067.82|1070.89|1068.49|1064.64|1062.24|0
1647978600000|2022-03-22 19:50:00|1069.33|1066.93|1059.95|1057.55|1072.01|1069.61|1059.95|1057.55|0
1647978900000|2022-03-22 19:55:00|1060.39|1057.99|1064.41|1062.01|1064.63|1062.23|1057.27|1054.87|0
1647979200000|2022-03-22 20:00:00|1063.96|1061.56|1065.52|1063.12|1065.97|1063.57|1063.18|1060.78|0
1647979500000|2022-03-22 20:05:00|1065.08|1062.68|1064.18|1061.78|1065.08|1062.68|1063.51|1061.11|0
1647979800000|2022-03-22 20:10:00|1063.74|1061.34|1063.29|1060.89|1064.18|1061.78|1063.29|1060.89|0
1647980100000|2022-03-22 20:15:00|1063.71|1060.91|1063.04|1060.24|1063.71|1060.91|1063.04|1060.24|0
1647980400000|2022-03-22 20:20:00|1063.26|1060.46|1063.93|1061.13|1064.6|1061.8|1063.26|1060.46|0
1647980700000|2022-03-22 20:25:00|1064.15|1061.35|1063.93|1061.13|1064.38|1061.58|1063.93|1061.13|0
1647981000000|2022-03-22 20:30:00|1064.04|1061.24|1064.37|1061.57|1064.37|1061.57|1063.93|1061.13|0
1647981300000|2022-03-22 20:35:00|1064.6|1061.8|1064.37|1061.57|1064.6|1061.8|1063.92|1061.12|0
1647981600000|2022-03-22 20:40:00|1064.59|1061.79|1065.04|1062.24|1065.04|1062.24|1064.37|1061.57|0
1647981900000|2022-03-22 20:45:00|1065.26|1062.46|1064.37|1061.57|1065.26|1062.46|1064.37|1061.57|0
1647982200000|2022-03-22 20:50:00|1064.59|1061.79|1065.04|1062.24|1065.04|1062.24|1064.37|1061.57|0
1647982500000|2022-03-22 20:55:00|1064.81|1062.01|1064.35|1061.55|1065.26|1062.46|1064.35|1061.55|0
1647982800000|2022-03-22 21:00:00|1064.27|1061.47|1063.78|1060.98|1064.43|1061.63|1063.78|1060.98|0
1647983100000|2022-03-22 21:05:00|1063.82|1061.02|1063.58|1060.78|1063.82|1061.02|1063.45|1060.65|0
1647983400000|2022-03-22 21:10:00|1063.55|1060.75|1063.55|1060.75|1063.58|1060.78|1063.35|1060.55|0
1647983700000|2022-03-22 21:15:00|1063.29|1060.49|1063.28|1060.48|1063.55|1060.75|1063.25|1060.45|0
1647984000000|2022-03-22 21:20:00|1063.38|1060.58|1062.7|1059.9|1063.38|1060.58|1062.7|1059.9|0
1647984300000|2022-03-22 21:25:00|1063.12|1060.32|1063.9|1061.1|1063.9|1061.1|1062.86|1060.06|0
1647984600000|2022-03-22 21:30:00|1064.13|1061.33|1063.28|1060.48|1064.13|1061.33|1063.28|1060.48|0
1647984900000|2022-03-22 21:35:00|1063.34|1060.54|1063.12|1060.32|1063.34|1060.54|1063.12|1060.32|0
1647985200000|2022-03-22 21:40:00|1063.14|1060.34|1063.14|1060.34|1063.14|1060.34|1062.99|1060.19|0
1647985500000|2022-03-22 21:45:00|1063.21|1060.41|1063.21|1060.41|1063.37|1060.57|1063.11|1060.31|0
1647985800000|2022-03-22 21:50:00|1063.37|1060.57|1063.47|1060.67|1063.63|1060.83|1063.05|1060.25|0
1647986100000|2022-03-22 21:55:00|1063.43|1060.63|1063.23|1060.43|1063.5|1060.7|1063.11|1060.31|0
1647986400000|2022-03-22 22:00:00|1063.11|1060.31|1061.99|1059.19|1063.22|1060.42|1059.65|1056.85|0
1647986700000|2022-03-22 22:05:00|1061.88|1059.08|1058.98|1056.18|1062.11|1059.31|1058.76|1055.96|0
1647987000000|2022-03-22 22:10:00|1059.09|1056.29|1060.65|1057.85|1060.99|1058.19|1058.76|1055.96|0
1647987300000|2022-03-22 22:15:00|1060.77|1057.97|1062.66|1059.86|1063|1060.2|1060.76|1057.96|0
1647987600000|2022-03-22 22:20:00|1062.77|1059.97|1064.89|1062.09|1065.23|1062.43|1062.77|1059.97|0
1647987900000|2022-03-22 22:25:00|1065|1062.2|1065|1062.2|1065.45|1062.65|1063.89|1061.09|0
1647988200000|2022-03-22 22:30:00|1064.78|1061.98|1064.11|1061.31|1065.67|1062.87|1064.11|1061.31|0
1647988500000|2022-03-22 22:35:00|1064.33|1061.53|1066.11|1063.31|1066.11|1063.31|1064.33|1061.53|0
1647988800000|2022-03-22 22:40:00|1066|1063.2|1069.91|1067.11|1069.91|1067.11|1066|1063.2|0
1647989100000|2022-03-22 22:45:00|1069.69|1066.89|1068.12|1065.32|1070.36|1067.56|1067.9|1065.1|0
1647989400000|2022-03-22 22:50:00|1067.9|1065.1|1068.12|1065.32|1069.46|1066.66|1067.45|1064.65|0
1647989700000|2022-03-22 22:55:00|1068.34|1065.54|1067.45|1064.65|1068.57|1065.77|1067.22|1064.42|0
1647990000000|2022-03-22 23:00:00|1067.55|1064.75|1068.34|1065.54|1068.34|1065.54|1067.45|1064.65|0
1647990300000|2022-03-22 23:05:00|1068.12|1065.32|1068.34|1065.54|1068.79|1065.99|1067.22|1064.42|0
1647990600000|2022-03-22 23:10:00|1068.45|1065.65|1067.44|1064.64|1068.67|1065.87|1067.22|1064.42|0
1647990900000|2022-03-22 23:15:00|1068.11|1065.31|1066.77|1063.97|1068.11|1065.31|1066.55|1063.75|0
1647991200000|2022-03-22 23:20:00|1066.65|1063.85|1066.1|1063.3|1066.99|1064.19|1065.88|1063.08|0
1647991500000|2022-03-22 23:25:00|1065.98|1063.18|1066.1|1063.3|1067.21|1064.41|1065.98|1063.18|0
1647991800000|2022-03-22 23:30:00|1066.32|1063.52|1066.32|1063.52|1066.54|1063.74|1066.09|1063.29|0
1647992100000|2022-03-22 23:35:00|1066.65|1063.85|1066.32|1063.52|1066.76|1063.96|1066.32|1063.52|0
1647992400000|2022-03-22 23:40:00|1066.2|1063.4|1066.31|1063.51|1066.54|1063.74|1065.87|1063.07|0
1647992700000|2022-03-22 23:45:00|1066.09|1063.29|1066.87|1064.07|1066.98|1064.18|1065.64|1062.84|0
1647993000000|2022-03-22 23:50:00|1066.98|1064.18|1067.43|1064.63|1068.32|1065.52|1066.98|1064.18|0
1647993300000|2022-03-22 23:55:00|1067.65|1064.85|1068.1|1065.3|1068.65|1065.85|1067.31|1064.51|0
1647993600000|2022-03-23 00:00:00|1067.87|1065.07|1067.2|1064.4|1070.56|1067.76|1066.75|1063.95|0
1647993900000|2022-03-23 00:05:00|1067.42|1064.62|1066.08|1063.28|1067.65|1064.85|1065.19|1062.39|0
1647994200000|2022-03-23 00:10:00|1066.31|1063.51|1064.85|1062.05|1066.31|1063.51|1064.07|1061.27|0
1647994500000|2022-03-23 00:15:00|1064.96|1062.16|1064.51|1061.71|1065.19|1062.39|1064.07|1061.27|0
1647994800000|2022-03-23 00:20:00|1064.74|1061.94|1063.84|1061.04|1064.74|1061.94|1063.5|1060.7|0
1647995100000|2022-03-23 00:25:00|1063.73|1060.93|1064.39|1061.59|1065.41|1062.61|1063.73|1060.93|0
1647995400000|2022-03-23 00:30:00|1064.73|1061.93|1062.95|1060.15|1064.73|1061.93|1062.72|1059.92|0
1647995700000|2022-03-23 00:35:00|1062.72|1059.92|1062.27|1059.47|1063.84|1061.04|1062.05|1059.25|0
1647996000000|2022-03-23 00:40:00|1062.38|1059.58|1062.83|1060.03|1063.61|1060.81|1062.27|1059.47|0
1647996300000|2022-03-23 00:45:00|1062.94|1060.14|1063.61|1060.81|1064.06|1061.26|1062.72|1059.92|0
1647996600000|2022-03-23 00:50:00|1064.06|1061.26|1062.94|1060.14|1064.28|1061.48|1062.82|1060.02|0
1647996900000|2022-03-23 00:55:00|1062.82|1060.02|1062.49|1059.69|1063.83|1061.03|1062.15|1059.35|0
1647997200000|2022-03-23 01:00:00|1062.71|1059.91|1062.49|1059.69|1064.05|1061.25|1061.93|1059.13|0
1647997500000|2022-03-23 01:05:00|1062.71|1059.91|1062.93|1060.13|1062.94|1060.14|1062.04|1059.24|0
1647997800000|2022-03-23 01:10:00|1063.16|1060.36|1063.38|1060.58|1064.5|1061.7|1062.82|1060.02|0
1647998100000|2022-03-23 01:15:00|1063.26|1060.46|1064.27|1061.47|1064.49|1061.69|1062.26|1059.46|0
1647998400000|2022-03-23 01:20:00|1064.49|1061.69|1064.27|1061.47|1065.61|1062.81|1064.05|1061.25|0
1647998700000|2022-03-23 01:25:00|1064.15|1061.35|1064.71|1061.91|1065.04|1062.24|1063.37|1060.57|0
1647999000000|2022-03-23 01:30:00|1065.16|1062.36|1064.71|1061.91|1065.16|1062.36|1062.26|1059.46|0
1647999300000|2022-03-23 01:35:00|1064.49|1061.69|1063.37|1060.57|1064.93|1062.13|1062.92|1060.12|0
1647999600000|2022-03-23 01:40:00|1063.48|1060.68|1064.26|1061.46|1064.37|1061.57|1063.37|1060.57|0
1647999900000|2022-03-23 01:45:00|1064.48|1061.68|1063.14|1060.34|1064.48|1061.68|1062.47|1059.67|0
1648000200000|2022-03-23 01:50:00|1063.25|1060.45|1065.15|1062.35|1065.6|1062.8|1063.25|1060.45|0
1648000500000|2022-03-23 01:55:00|1065.03|1062.23|1066.94|1064.14|1066.94|1064.14|1065.03|1062.23|0
1648000800000|2022-03-23 02:00:00|1066.71|1063.91|1066.59|1063.79|1067.61|1064.81|1065.59|1062.79|0
1648001100000|2022-03-23 02:05:00|1066.71|1063.91|1064.81|1062.01|1067.16|1064.36|1064.81|1062.01|0
1648001400000|2022-03-23 02:10:00|1064.7|1061.9|1063.8|1061|1064.92|1062.12|1063.58|1060.78|0
1648001700000|2022-03-23 02:15:00|1063.69|1060.89|1066.48|1063.68|1066.48|1063.68|1063.69|1060.89|0
1648002000000|2022-03-23 02:20:00|1066.71|1063.91|1066.93|1064.13|1067.15|1064.35|1066.7|1063.9|0
1648002300000|2022-03-23 02:25:00|1067.03|1064.23|1066.25|1063.45|1068.27|1065.47|1066.03|1063.23|0
1648002600000|2022-03-23 02:30:00|1066.03|1063.23|1067.92|1065.12|1068.49|1065.69|1065.81|1063.01|0
1648002900000|2022-03-23 02:35:00|1067.7|1064.9|1068.15|1065.35|1068.49|1065.69|1067.37|1064.57|0
1648003200000|2022-03-23 02:40:00|1068.04|1065.24|1069.49|1066.69|1070.05|1067.25|1067.82|1065.02|0
1648003500000|2022-03-23 02:45:00|1069.71|1066.91|1070.72|1067.92|1071.17|1068.37|1069.6|1066.8|0
1648003800000|2022-03-23 02:50:00|1070.49|1067.69|1070.6|1067.8|1071.61|1068.81|1070.49|1067.69|0
1648004100000|2022-03-23 02:55:00|1070.49|1067.69|1070.15|1067.35|1071.61|1068.81|1069.82|1067.02|0
1648004400000|2022-03-23 03:00:00|1070.49|1067.69|1070.6|1067.8|1071.16|1068.36|1070.27|1067.47|0
1648004700000|2022-03-23 03:05:00|1070.71|1067.91|1068.48|1065.68|1070.82|1068.02|1068.25|1065.45|0
1648005000000|2022-03-23 03:10:00|1068.25|1065.45|1068.8|1066|1068.92|1066.12|1067.58|1064.78|0
1648005300000|2022-03-23 03:15:00|1068.7|1065.9|1068.92|1066.12|1068.92|1066.12|1068.25|1065.45|0
1648005600000|2022-03-23 03:20:00|1068.8|1066|1068.13|1065.33|1068.8|1066|1067.35|1064.55|0
1648005900000|2022-03-23 03:25:00|1068.02|1065.22|1067.23|1064.43|1068.69|1065.89|1066.68|1063.88|0
1648006200000|2022-03-23 03:30:00|1067.46|1064.66|1067.35|1064.55|1067.8|1065|1067.01|1064.21|0
1648006500000|2022-03-23 03:35:00|1067.23|1064.43|1067.79|1064.99|1068.24|1065.44|1067.12|1064.32|0
1648006800000|2022-03-23 03:40:00|1067.68|1064.88|1066.67|1063.87|1067.79|1064.99|1066.23|1063.43|0
1648007100000|2022-03-23 03:45:00|1066.9|1064.1|1067.9|1065.1|1068.24|1065.44|1066.67|1063.87|0
1648007400000|2022-03-23 03:50:00|1068.01|1065.21|1067.56|1064.76|1068.68|1065.88|1067.34|1064.54|0
1648007700000|2022-03-23 03:55:00|1067.79|1064.99|1066.89|1064.09|1068.9|1066.1|1066.45|1063.65|0
1648008000000|2022-03-23 04:00:00|1066.78|1063.98|1067.11|1064.31|1067.22|1064.42|1066|1063.2|0
1648008300000|2022-03-23 04:05:00|1067.34|1064.54|1067.22|1064.42|1067.67|1064.87|1066.89|1064.09|0
1648008600000|2022-03-23 04:10:00|1067.11|1064.31|1067.11|1064.31|1067.56|1064.76|1066.99|1064.19|0
1648008900000|2022-03-23 04:15:00|1067.22|1064.42|1066.77|1063.97|1067.56|1064.76|1066.77|1063.97|0
1648009200000|2022-03-23 04:20:00|1066.66|1063.86|1067.11|1064.31|1067.33|1064.53|1066.44|1063.64|0
1648009500000|2022-03-23 04:25:00|1066.99|1064.19|1067.55|1064.75|1067.55|1064.75|1066.66|1063.86|0
1648009800000|2022-03-23 04:30:00|1067.78|1064.98|1067.88|1065.08|1068.45|1065.65|1067.33|1064.53|0
1648010100000|2022-03-23 04:35:00|1067.77|1064.97|1068|1065.2|1068.22|1065.42|1067.66|1064.86|0
1648010400000|2022-03-23 04:40:00|1067.88|1065.08|1067.77|1064.97|1067.88|1065.08|1067.55|1064.75|0
1648010700000|2022-03-23 04:45:00|1067.88|1065.08|1068.44|1065.64|1068.66|1065.86|1067.65|1064.85|0
1648011000000|2022-03-23 04:50:00|1068.32|1065.52|1068.66|1065.86|1068.66|1065.86|1068.21|1065.41|0
1648011300000|2022-03-23 04:55:00|1068.88|1066.08|1069.55|1066.75|1070|1067.2|1068.88|1066.08|0
1648011600000|2022-03-23 05:00:00|1069.66|1066.86|1068.88|1066.08|1070.67|1067.87|1068.88|1066.08|0
1648011900000|2022-03-23 05:05:00|1068.76|1065.96|1067.87|1065.07|1068.88|1066.08|1066.87|1064.07|0
1648012200000|2022-03-23 05:10:00|1067.76|1064.96|1068.43|1065.63|1068.88|1066.08|1067.54|1064.74|0
1648012500000|2022-03-23 05:15:00|1068.54|1065.74|1069.55|1066.75|1070.44|1067.64|1068.43|1065.63|0
1648012800000|2022-03-23 05:20:00|1069.32|1066.52|1069.99|1067.19|1070.1|1067.3|1069.1|1066.3|0
1648013100000|2022-03-23 05:25:00|1070.1|1067.3|1069.32|1066.52|1070.21|1067.41|1069.1|1066.3|0
1648013400000|2022-03-23 05:30:00|1069.54|1066.74|1069.76|1066.96|1069.99|1067.19|1069.32|1066.52|0
1648013700000|2022-03-23 05:35:00|1069.87|1067.07|1070.43|1067.63|1070.66|1067.86|1069.76|1066.96|0
1648014000000|2022-03-23 05:40:00|1070.32|1067.52|1070.66|1067.86|1070.88|1068.08|1070.09|1067.29|0
1648014300000|2022-03-23 05:45:00|1070.76|1067.96|1070.21|1067.41|1071.33|1068.53|1070.21|1067.41|0
1648014600000|2022-03-23 05:50:00|1069.98|1067.18|1070.2|1067.4|1070.43|1067.63|1069.98|1067.18|0
1648014900000|2022-03-23 05:55:00|1069.98|1067.18|1070.65|1067.85|1070.65|1067.85|1069.98|1067.18|0
1648015200000|2022-03-23 06:00:00|1070.87|1068.07|1069.08|1066.28|1070.87|1068.07|1069.08|1066.28|0
1648015500000|2022-03-23 06:05:00|1068.86|1066.06|1069.75|1066.95|1069.75|1066.95|1068.86|1066.06|0
1648015800000|2022-03-23 06:10:00|1069.64|1066.84|1070.2|1067.4|1070.2|1067.4|1069.3|1066.5|0
1648016100000|2022-03-23 06:15:00|1070.42|1067.62|1070.87|1068.07|1070.87|1068.07|1070.42|1067.62|0
1648016400000|2022-03-23 06:20:00|1071.09|1068.29|1070.19|1067.39|1071.09|1068.29|1069.75|1066.95|0
1648016700000|2022-03-23 06:25:00|1069.97|1067.17|1068.63|1065.83|1070.19|1067.39|1068.63|1065.83|0
1648017000000|2022-03-23 06:30:00|1068.51|1065.71|1067.95|1065.15|1068.51|1065.71|1067.06|1064.26|0
1648017300000|2022-03-23 06:35:00|1068.18|1065.38|1068.85|1066.05|1068.85|1066.05|1067.28|1064.48|0
1648017600000|2022-03-23 06:40:00|1068.95|1066.15|1069.18|1066.38|1069.29|1066.49|1068.62|1065.82|0
1648017900000|2022-03-23 06:45:00|1069.07|1066.27|1067.73|1064.93|1069.74|1066.94|1067.5|1064.7|0
1648018200000|2022-03-23 06:50:00|1067.83|1065.03|1067.5|1064.7|1067.95|1065.15|1066.83|1064.03|0
1648018500000|2022-03-23 06:55:00|1067.38|1064.58|1068.28|1065.48|1068.62|1065.82|1067.28|1064.48|0
1648018800000|2022-03-23 07:00:00|1068.39|1065.59|1067.05|1064.25|1068.62|1065.82|1066.16|1063.36|0
1648019100000|2022-03-23 07:05:00|1066.85|1064.45|1065.84|1063.44|1066.85|1064.45|1064.84|1062.44|0
1648019400000|2022-03-23 07:10:00|1065.95|1063.55|1064.61|1062.21|1065.95|1063.55|1064.39|1061.99|0
1648019700000|2022-03-23 07:15:00|1064.39|1061.99|1064.83|1062.43|1065.06|1062.66|1064.39|1061.99|0
1648020000000|2022-03-23 07:20:00|1064.49|1062.09|1064.83|1062.43|1065.5|1063.1|1064.39|1061.99|0
1648020300000|2022-03-23 07:25:00|1064.94|1062.54|1065.83|1063.43|1065.95|1063.55|1064.94|1062.54|0
1648020600000|2022-03-23 07:30:00|1065.72|1063.32|1063.93|1061.53|1065.72|1063.32|1063.93|1061.53|0
1648020900000|2022-03-23 07:35:00|1063.26|1060.86|1064.38|1061.98|1064.38|1061.98|1062.15|1059.75|0
1648021200000|2022-03-23 07:40:00|1064.16|1061.76|1063.81|1061.41|1064.6|1062.2|1063.71|1061.31|0
1648021500000|2022-03-23 07:45:00|1063.93|1061.53|1064.15|1061.75|1064.26|1061.86|1063.37|1060.97|0
1648021800000|2022-03-23 07:50:00|1064.38|1061.98|1064.15|1061.75|1064.6|1062.2|1063.48|1061.08|0
1648022100000|2022-03-23 07:55:00|1063.93|1061.53|1063.48|1061.08|1064.37|1061.97|1063.26|1060.86|0
1648022400000|2022-03-23 08:00:00|1063.7|1061.3|1060.9|1058.5|1064.59|1062.19|1060.13|1057.73|0
1648022700000|2022-03-23 08:05:00|1060.57|1058.17|1060.8|1058.4|1062.36|1059.96|1059.23|1056.83|0
1648023000000|2022-03-23 08:10:00|1060.68|1058.28|1060.01|1057.61|1062.8|1060.4|1059.68|1057.28|0
1648023300000|2022-03-23 08:15:00|1060.12|1057.72|1057.67|1055.27|1061.69|1059.29|1056.78|1054.38|0
1648023600000|2022-03-23 08:20:00|1057.55|1055.15|1055.44|1053.04|1057.67|1055.27|1054.99|1052.59|0
1648023900000|2022-03-23 08:25:00|1055.66|1053.26|1055.66|1053.26|1056.77|1054.37|1054.99|1052.59|0
1648024200000|2022-03-23 08:30:00|1055.88|1053.48|1055.88|1053.48|1056.55|1054.15|1055.21|1052.81|0
1648024500000|2022-03-23 08:35:00|1055.76|1053.36|1057.44|1055.04|1057.54|1055.14|1055.66|1053.26|0
1648024800000|2022-03-23 08:40:00|1057.21|1054.81|1058.11|1055.71|1058.44|1056.04|1056.99|1054.59|0
1648025100000|2022-03-23 08:45:00|1057.88|1055.48|1059.22|1056.82|1059.44|1057.04|1057.21|1054.81|0
1648025400000|2022-03-23 08:50:00|1059.44|1057.04|1059.89|1057.49|1060.56|1058.16|1058.77|1056.37|0
1648025700000|2022-03-23 08:55:00|1059.66|1057.26|1058.77|1056.37|1060.11|1057.71|1058.55|1056.15|0
1648026000000|2022-03-23 09:00:00|1058.99|1056.59|1060.11|1057.71|1060.11|1057.71|1058.1|1055.7|0
1648026300000|2022-03-23 09:05:00|1059.88|1057.48|1058.77|1056.37|1060.11|1057.71|1058.32|1055.92|0
1648026600000|2022-03-23 09:10:00|1058.54|1056.14|1058.09|1055.69|1059.21|1056.81|1058.09|1055.69|0
1648026900000|2022-03-23 09:15:00|1057.98|1055.58|1059.21|1056.81|1059.43|1057.03|1057.2|1054.8|0
1648027200000|2022-03-23 09:20:00|1058.98|1056.58|1057.2|1054.8|1060.1|1057.7|1057.08|1054.68|0
1648027500000|2022-03-23 09:25:00|1057.42|1055.02|1056.08|1053.68|1057.87|1055.47|1056.08|1053.68|0
1648027800000|2022-03-23 09:30:00|1055.41|1053.01|1054.63|1052.23|1055.41|1053.01|1053.18|1050.78|0
1648028100000|2022-03-23 09:35:00|1054.52|1052.12|1052.96|1050.56|1054.52|1052.12|1051.18|1048.78|0
1648028400000|2022-03-23 09:40:00|1053.18|1050.78|1051.17|1048.77|1053.18|1050.78|1050.95|1048.55|0
1648028700000|2022-03-23 09:45:00|1050.95|1048.55|1049.17|1046.77|1051.17|1048.77|1049.17|1046.77|0
1648029000000|2022-03-23 09:50:00|1048.95|1046.55|1049.17|1046.77|1050.73|1048.33|1048.95|1046.55|0
1648029300000|2022-03-23 09:55:00|1049.39|1046.99|1049.72|1047.32|1050.72|1048.32|1048.28|1045.88|0
1648029600000|2022-03-23 10:00:00|1049.83|1047.43|1052.06|1049.66|1052.06|1049.66|1049.72|1047.32|0
1648029900000|2022-03-23 10:05:00|1052.16|1049.76|1050.64|1048.24|1052.42|1050.02|1050.5|1048.1|0
1648030200000|2022-03-23 10:10:00|1050.42|1048.02|1051.53|1049.13|1051.97|1049.57|1049.97|1047.57|0
1648030500000|2022-03-23 10:15:00|1051.75|1049.35|1050.96|1048.56|1051.75|1049.35|1050.19|1047.79|0
1648030800000|2022-03-23 10:20:00|1050.86|1048.46|1049.63|1047.23|1051.3|1048.9|1049.3|1046.9|0
1648031100000|2022-03-23 10:25:00|1049.52|1047.12|1049.07|1046.67|1050.63|1048.23|1049.07|1046.67|0
1648031400000|2022-03-23 10:30:00|1049.3|1046.9|1050.85|1048.45|1051.3|1048.9|1048.85|1046.45|0
1648031700000|2022-03-23 10:35:00|1050.74|1048.34|1050.4|1048|1051.96|1049.56|1050.18|1047.78|0
1648032000000|2022-03-23 10:40:00|1050.51|1048.11|1047.51|1045.11|1050.85|1048.45|1047.07|1044.67|0
1648032300000|2022-03-23 10:45:00|1047.29|1044.89|1049.29|1046.89|1049.51|1047.11|1046.84|1044.44|0
1648032600000|2022-03-23 10:50:00|1049.07|1046.67|1051.29|1048.89|1051.62|1049.22|1049.07|1046.67|0
1648032900000|2022-03-23 10:55:00|1051.51|1049.11|1050.4|1048|1051.96|1049.56|1049.29|1046.89|0
1648033200000|2022-03-23 11:00:00|1050.84|1048.44|1051.06|1048.66|1051.51|1049.11|1050.4|1048|0
1648033500000|2022-03-23 11:05:00|1051.17|1048.77|1048.21|1045.81|1052.21|1049.81|1047.99|1045.59|0
1648033800000|2022-03-23 11:10:00|1048.43|1046.03|1050.21|1047.81|1050.88|1048.48|1048.43|1046.03|0
1648034100000|2022-03-23 11:15:00|1050.43|1048.03|1050.43|1048.03|1051.1|1048.7|1049.99|1047.59|0
1648034400000|2022-03-23 11:20:00|1050.65|1048.25|1048.21|1045.81|1050.65|1048.25|1047.76|1045.36|0
1648034700000|2022-03-23 11:25:00|1048.65|1046.25|1047.98|1045.58|1049.09|1046.69|1047.54|1045.14|0
1648035000000|2022-03-23 11:30:00|1047.76|1045.36|1048.42|1046.02|1048.65|1046.25|1047.54|1045.14|0
1648035300000|2022-03-23 11:35:00|1048.2|1045.8|1047.98|1045.58|1049.98|1047.58|1047.98|1045.58|0
1648035600000|2022-03-23 11:40:00|1048.2|1045.8|1045.09|1042.69|1048.2|1045.8|1043.98|1041.58|0
1648035900000|2022-03-23 11:45:00|1045.31|1042.91|1045.98|1043.58|1046.2|1043.8|1044.42|1042.02|0
1648036200000|2022-03-23 11:50:00|1045.75|1043.35|1045.97|1043.57|1046.42|1044.02|1042.87|1040.47|0
1648036500000|2022-03-23 11:55:00|1046.2|1043.8|1046.74|1044.34|1047.08|1044.68|1045.75|1043.35|0
1648036800000|2022-03-23 12:00:00|1046.97|1044.57|1046.41|1044.01|1048.08|1045.68|1045.97|1043.57|0
1648037100000|2022-03-23 12:05:00|1046.19|1043.79|1048.07|1045.67|1048.19|1045.79|1045.52|1043.12|0
1648037400000|2022-03-23 12:10:00|1047.97|1045.57|1050.07|1047.67|1050.41|1048.01|1047.97|1045.57|0
1648037700000|2022-03-23 12:15:00|1049.97|1047.57|1048.63|1046.23|1050.19|1047.79|1048.19|1045.79|0
1648038000000|2022-03-23 12:20:00|1048.41|1046.01|1047.52|1045.12|1049.3|1046.9|1047.29|1044.89|0
1648038300000|2022-03-23 12:25:00|1047.96|1045.56|1047.52|1045.12|1048.63|1046.23|1046.18|1043.78|0
1648038600000|2022-03-23 12:30:00|1047.74|1045.34|1045.29|1042.89|1048.18|1045.78|1044.63|1042.23|0
1648038900000|2022-03-23 12:35:00|1045.51|1043.11|1044.18|1041.78|1045.74|1043.34|1043.52|1041.12|0
1648039200000|2022-03-23 12:40:00|1044.29|1041.89|1045.07|1042.67|1045.07|1042.67|1043.29|1040.89|0
1648039500000|2022-03-23 12:45:00|1044.84|1042.44|1044.28|1041.88|1045.73|1043.33|1044.18|1041.78|0
1648039800000|2022-03-23 12:50:00|1044.18|1041.78|1039.96|1037.56|1044.28|1041.88|1039.74|1037.34|0
1648040100000|2022-03-23 12:55:00|1040.18|1037.78|1042.18|1039.78|1042.4|1040|1039.96|1037.56|0
1648040400000|2022-03-23 13:00:00|1041.95|1039.55|1042.62|1040.22|1043.95|1041.55|1041.95|1039.55|0
1648040700000|2022-03-23 13:05:00|1042.4|1040|1044.17|1041.77|1045.28|1042.88|1042.17|1039.77|0
1648041000000|2022-03-23 13:10:00|1043.95|1041.55|1042.39|1039.99|1043.95|1041.55|1041.28|1038.88|0
1648041300000|2022-03-23 13:15:00|1042.61|1040.21|1043.5|1041.1|1044.61|1042.21|1042.39|1039.99|0
1648041600000|2022-03-23 13:20:00|1043.61|1041.21|1045.5|1043.1|1046.16|1043.76|1041.28|1038.88|0
1648041900000|2022-03-23 13:25:00|1045.27|1042.87|1040.05|1037.65|1045.94|1043.54|1040.05|1037.65|0
1648042200000|2022-03-23 13:30:00|1039.95|1037.55|1038.84|1036.44|1043.94|1041.54|1037.06|1034.66|0
1648042500000|2022-03-23 13:35:00|1038.17|1035.77|1035.07|1032.67|1041.05|1038.65|1035.07|1032.67|0
1648042800000|2022-03-23 13:40:00|1033.96|1031.56|1038.31|1035.91|1040.53|1038.13|1033.96|1031.56|0
1648043100000|2022-03-23 13:45:00|1037.87|1035.47|1031.67|1029.27|1037.87|1035.47|1031.23|1028.83|0
1648043400000|2022-03-23 13:50:00|1031.9|1029.5|1036.32|1033.92|1036.32|1033.92|1030.68|1028.28|0
1648043700000|2022-03-23 13:55:00|1036.54|1034.14|1033.88|1031.48|1040.3|1037.9|1033.88|1031.48|0
1648044000000|2022-03-23 14:00:00|1033.44|1031.04|1035.87|1033.47|1036.98|1034.58|1031.33|1028.93|0
1648044300000|2022-03-23 14:05:00|1035.65|1033.25|1041.63|1039.23|1043.18|1040.78|1034.76|1032.36|0
1648044600000|2022-03-23 14:10:00|1041.85|1039.45|1045.31|1042.91|1045.31|1042.91|1039.41|1037.01|0
1648044900000|2022-03-23 14:15:00|1045.54|1043.14|1046.2|1043.8|1049.09|1046.69|1045.54|1043.14|0
1648045200000|2022-03-23 14:20:00|1046.42|1044.02|1048.33|1045.93|1048.78|1046.38|1043.22|1040.82|0
1648045500000|2022-03-23 14:25:00|1048.55|1046.15|1045.81|1043.41|1049|1046.6|1042.92|1040.52|0
1648045800000|2022-03-23 14:30:00|1046.26|1043.86|1047.81|1045.41|1049.81|1047.41|1045.03|1042.63|0
1648046100000|2022-03-23 14:35:00|1048.7|1046.3|1046.47|1044.07|1049.14|1046.74|1045.59|1043.19|0
1648046400000|2022-03-23 14:40:00|1046.92|1044.52|1042.14|1039.74|1048.7|1046.3|1040.92|1038.52|0
1648046700000|2022-03-23 14:45:00|1041.81|1039.41|1040.7|1038.3|1041.81|1039.41|1038.04|1035.64|0
1648047000000|2022-03-23 14:50:00|1041.58|1039.18|1042.69|1040.29|1044.69|1042.29|1038.7|1036.3|0
1648047300000|2022-03-23 14:55:00|1042.47|1040.07|1042.91|1040.51|1044.91|1042.51|1041.8|1039.4|0
1648047600000|2022-03-23 15:00:00|1043.36|1040.96|1046.69|1044.29|1048.69|1046.29|1043.02|1040.62|0
1648047900000|2022-03-23 15:05:00|1046.46|1044.06|1044.69|1042.29|1047.58|1045.18|1044.69|1042.29|0
1648048200000|2022-03-23 15:10:00|1044.24|1041.84|1047.46|1045.06|1047.57|1045.17|1043.13|1040.73|0
1648048500000|2022-03-23 15:15:00|1047.35|1044.95|1046.68|1044.28|1048.46|1046.06|1045.13|1042.73|0
1648048800000|2022-03-23 15:20:00|1046.9|1044.5|1049.35|1046.95|1050.68|1048.28|1046.46|1044.06|0
1648049100000|2022-03-23 15:25:00|1049.79|1047.39|1050.46|1048.06|1051.79|1049.39|1048.9|1046.5|0
1648049400000|2022-03-23 15:30:00|1050.79|1048.39|1047.67|1045.27|1050.79|1048.39|1047.12|1044.72|0
1648049700000|2022-03-23 15:35:00|1047.79|1045.39|1049.12|1046.72|1049.56|1047.16|1046.45|1044.05|0
1648050000000|2022-03-23 15:40:00|1048.9|1046.5|1047.78|1045.38|1049.12|1046.72|1044.67|1042.27|0
1648050300000|2022-03-23 15:45:00|1047.56|1045.16|1045.78|1043.38|1048.45|1046.05|1044.89|1042.49|0
1648050600000|2022-03-23 15:50:00|1045.56|1043.16|1048.22|1045.82|1048.67|1046.27|1045.11|1042.71|0
1648050900000|2022-03-23 15:55:00|1048.45|1046.05|1047.63|1045.23|1049.34|1046.94|1046.74|1044.34|0
1648051200000|2022-03-23 16:00:00|1047.86|1045.46|1048.74|1046.34|1053.86|1051.46|1047.41|1045.01|0
1648051500000|2022-03-23 16:05:00|1048.52|1046.12|1042.96|1040.56|1049.19|1046.79|1041.85|1039.45|0
1648051800000|2022-03-23 16:10:00|1042.52|1040.12|1039.4|1037|1042.52|1040.12|1035.74|1033.34|0
1648052100000|2022-03-23 16:15:00|1039.18|1036.78|1044.78|1042.38|1045|1042.6|1039.18|1036.78|0
1648052400000|2022-03-23 16:20:00|1044.56|1042.16|1043|1040.6|1045.22|1042.82|1042.11|1039.71|0
1648052700000|2022-03-23 16:25:00|1043.33|1040.93|1044.11|1041.71|1044.11|1041.71|1042.11|1039.71|0
1648053000000|2022-03-23 16:30:00|1043.66|1041.26|1043.66|1041.26|1046.55|1044.15|1043|1040.6|0
1648053300000|2022-03-23 16:35:00|1043.44|1041.04|1041.88|1039.48|1043.66|1041.26|1039.44|1037.04|0
1648053600000|2022-03-23 16:40:00|1041.55|1039.15|1035.45|1033.05|1042.55|1040.15|1035.45|1033.05|0
1648053900000|2022-03-23 16:45:00|1035.89|1033.49|1036.85|1034.45|1037.96|1035.56|1033.89|1031.49|0
1648054200000|2022-03-23 16:50:00|1035.96|1033.56|1038.4|1036|1039.29|1036.89|1035.52|1033.12|0
1648054500000|2022-03-23 16:55:00|1037.51|1035.11|1039.5|1037.1|1040.17|1037.77|1037.29|1034.89|0
1648054800000|2022-03-23 17:00:00|1039.28|1036.88|1034.85|1032.45|1040.39|1037.99|1034.62|1032.22|0
1648055100000|2022-03-23 17:05:00|1035.07|1032.67|1038.39|1035.99|1038.84|1036.44|1034.62|1032.22|0
1648055400000|2022-03-23 17:10:00|1038.17|1035.77|1037.28|1034.88|1039.06|1036.66|1035.51|1033.11|0
1648055700000|2022-03-23 17:15:00|1037.95|1035.55|1033.07|1030.67|1038.17|1035.77|1032.73|1030.33|0
1648056000000|2022-03-23 17:20:00|1033.17|1030.77|1028.64|1026.24|1033.95|1031.55|1028.19|1025.79|0
1648056300000|2022-03-23 17:25:00|1028.41|1026.01|1024.21|1021.81|1028.41|1026.01|1022.88|1020.48|0
1648056600000|2022-03-23 17:30:00|1023.55|1021.15|1026.86|1024.46|1027.97|1025.57|1022|1019.6|0
1648056900000|2022-03-23 17:35:00|1027.3|1024.9|1026.64|1024.24|1028.19|1025.79|1025.75|1023.35|0
1648057200000|2022-03-23 17:40:00|1026.42|1024.02|1022.88|1020.48|1026.86|1024.46|1022.88|1020.48|0
1648057500000|2022-03-23 17:45:00|1022.66|1020.26|1023.98|1021.58|1024.64|1022.24|1021.77|1019.37|0
1648057800000|2022-03-23 17:50:00|1023.76|1021.36|1029.73|1027.33|1029.73|1027.33|1022.43|1020.03|0
1648058100000|2022-03-23 17:55:00|1029.95|1027.55|1029.95|1027.55|1030.84|1028.44|1028.62|1026.22|0
1648058400000|2022-03-23 18:00:00|1030.17|1027.77|1030.06|1027.66|1030.84|1028.44|1027.74|1025.34|0
1648058700000|2022-03-23 18:05:00|1029.95|1027.55|1023.89|1021.49|1029.95|1027.55|1023.45|1021.05|0
1648059000000|2022-03-23 18:10:00|1024.11|1021.71|1022.78|1020.38|1025|1022.6|1022.12|1019.72|0
1648059300000|2022-03-23 18:15:00|1022.34|1019.94|1026.76|1024.36|1027.21|1024.81|1020.8|1018.4|0
1648059600000|2022-03-23 18:20:00|1026.65|1024.25|1025.65|1023.25|1027.87|1025.47|1024.99|1022.59|0
1648059900000|2022-03-23 18:25:00|1025.43|1023.03|1030.96|1028.56|1030.96|1028.56|1024.99|1022.59|0
1648060200000|2022-03-23 18:30:00|1031.41|1029.01|1027.64|1025.24|1032.29|1029.89|1026.98|1024.58|0
1648060500000|2022-03-23 18:35:00|1027.2|1024.8|1030.07|1027.67|1030.3|1027.9|1024.99|1022.59|0
1648060800000|2022-03-23 18:40:00|1030.52|1028.12|1030.07|1027.67|1031.4|1029|1028.52|1026.12|0
1648061100000|2022-03-23 18:45:00|1030.18|1027.78|1032.86|1030.46|1034.72|1032.32|1029.63|1027.23|0
1648061400000|2022-03-23 18:50:00|1033.09|1030.69|1031.09|1028.69|1033.31|1030.91|1029.86|1027.46|0
1648061700000|2022-03-23 18:55:00|1031.53|1029.13|1024.88|1022.48|1031.53|1029.13|1024.66|1022.26|0
1648062000000|2022-03-23 19:00:00|1025.54|1023.14|1029.27|1026.87|1030.82|1028.42|1023.55|1021.15|0
1648062300000|2022-03-23 19:05:00|1028.82|1026.42|1024.39|1021.99|1028.82|1026.42|1023.51|1021.11|0
1648062600000|2022-03-23 19:10:00|1023.73|1021.33|1023.95|1021.55|1026.16|1023.76|1022.62|1020.22|0
1648062900000|2022-03-23 19:15:00|1024.39|1021.99|1023.06|1020.66|1025.94|1023.54|1022.62|1020.22|0
1648063200000|2022-03-23 19:20:00|1022.84|1020.44|1028.37|1025.97|1028.37|1025.97|1021.95|1019.55|0
1648063500000|2022-03-23 19:25:00|1028.59|1026.19|1028.81|1026.41|1029.26|1026.86|1026.82|1024.42|0
1648063800000|2022-03-23 19:30:00|1027.71|1025.31|1025.93|1023.53|1030.14|1027.74|1025.05|1022.65|0
1648064100000|2022-03-23 19:35:00|1025.71|1023.31|1023.72|1021.32|1027.26|1024.86|1023.72|1021.32|0
1648064400000|2022-03-23 19:40:00|1023.5|1021.1|1026.59|1024.19|1026.81|1024.41|1018.63|1016.23|0
1648064700000|2022-03-23 19:45:00|1026.37|1023.97|1023.93|1021.53|1030.14|1027.74|1023.27|1020.87|0
1648065000000|2022-03-23 19:50:00|1021.28|1018.88|1015.97|1013.57|1021.28|1018.88|1015.31|1012.91|0
1648065300000|2022-03-23 19:55:00|1017.3|1014.9|1011.2|1008.8|1019.73|1017.33|1011.2|1008.8|0
1648065600000|2022-03-23 20:00:00|1011.64|1009.24|1010.53|1008.13|1011.86|1009.46|1009.43|1007.03|0
1648065900000|2022-03-23 20:05:00|1010.42|1008.02|1009.87|1007.47|1011.41|1009.01|1009.65|1007.25|0
1648066200000|2022-03-23 20:10:00|1010.31|1007.91|1011.63|1009.23|1011.63|1009.23|1010.09|1007.69|0
1648066500000|2022-03-23 20:15:00|1011.61|1008.81|1011.83|1009.03|1011.83|1009.03|1011.17|1008.37|0
1648066800000|2022-03-23 20:20:00|1011.72|1008.92|1012.27|1009.47|1012.93|1010.13|1011.61|1008.81|0
1648067100000|2022-03-23 20:25:00|1012.38|1009.58|1012.05|1009.25|1012.93|1010.13|1011.83|1009.03|0
1648067400000|2022-03-23 20:30:00|1012.49|1009.69|1012.71|1009.91|1013.15|1010.35|1012.05|1009.25|0
1648067700000|2022-03-23 20:35:00|1012.93|1010.13|1012.59|1009.79|1012.93|1010.13|1012.04|1009.24|0
1648068000000|2022-03-23 20:40:00|1012.49|1009.69|1012.7|1009.9|1012.71|1009.91|1012.04|1009.24|0
1648068300000|2022-03-23 20:45:00|1012.81|1010.01|1013.36|1010.56|1013.37|1010.57|1012.48|1009.68|0
1648068600000|2022-03-23 20:50:00|1013.59|1010.79|1013.47|1010.67|1013.59|1010.79|1013.14|1010.34|0
1648068900000|2022-03-23 20:55:00|1013.58|1010.78|1012.9|1010.1|1013.8|1011|1012.9|1010.1|0
1648069200000|2022-03-23 21:00:00|1012.79|1009.99|1011.91|1009.11|1012.81|1010.01|1011.75|1008.95|0
1648069500000|2022-03-23 21:05:00|1011.75|1008.95|1011.85|1009.05|1011.91|1009.11|1011.62|1008.82|0
1648069800000|2022-03-23 21:10:00|1011.65|1008.85|1011.91|1009.11|1011.94|1009.14|1011.65|1008.85|0
1648070100000|2022-03-23 21:15:00|1011.94|1009.14|1011.81|1009.01|1011.94|1009.14|1011.65|1008.85|0
1648070400000|2022-03-23 21:20:00|1011.67|1008.87|1011.81|1009.01|1011.9|1009.1|1011.61|1008.81|0
1648070700000|2022-03-23 21:25:00|1011.74|1008.94|1012|1009.2|1012|1009.2|1011.74|1008.94|0
1648071000000|2022-03-23 21:30:00|1011.96|1009.16|1012.09|1009.29|1012.54|1009.74|1011.96|1009.16|0
1648071300000|2022-03-23 21:35:00|1012.48|1009.68|1012.15|1009.35|1012.48|1009.68|1012.15|1009.35|0
1648071600000|2022-03-23 21:40:00|1012.29|1009.49|1012.28|1009.48|1012.54|1009.74|1012.22|1009.42|0
1648071900000|2022-03-23 21:45:00|1012.25|1009.45|1012.15|1009.35|1012.34|1009.54|1012.15|1009.35|0
1648072200000|2022-03-23 21:50:00|1012.22|1009.42|1012.24|1009.44|1012.38|1009.58|1012.18|1009.38|0
1648072500000|2022-03-23 21:55:00|1012.34|1009.54|1012.38|1009.58|1012.54|1009.74|1012.31|1009.51|0
1648072800000|2022-03-23 22:00:00|1013.89|1011.09|1011.35|1008.55|1013.89|1011.09|1011.35|1008.55|0
1648073100000|2022-03-23 22:05:00|1011.57|1008.77|1012.01|1009.21|1012.34|1009.54|1011.57|1008.77|0
1648073400000|2022-03-23 22:10:00|1012.12|1009.32|1011.79|1008.99|1013.33|1010.53|1011.67|1008.87|0
1648073700000|2022-03-23 22:15:00|1012.01|1009.21|1013.11|1010.31|1013.33|1010.53|1011.56|1008.76|0
1648074000000|2022-03-23 22:20:00|1013.22|1010.42|1013.33|1010.53|1013.43|1010.63|1012.89|1010.09|0
1648074300000|2022-03-23 22:25:00|1013.66|1010.86|1013.99|1011.19|1014.21|1011.41|1013.33|1010.53|0
1648074600000|2022-03-23 22:30:00|1014.21|1011.41|1015.09|1012.29|1015.54|1012.74|1014.21|1011.41|0
1648074900000|2022-03-23 22:35:00|1014.87|1012.07|1014.65|1011.85|1015.64|1012.84|1014.43|1011.63|0
1648075200000|2022-03-23 22:40:00|1014.87|1012.07|1014.21|1011.41|1014.87|1012.07|1014.21|1011.41|0
1648075500000|2022-03-23 22:45:00|1014.2|1011.4|1013.98|1011.18|1014.2|1011.4|1013.32|1010.52|0
1648075800000|2022-03-23 22:50:00|1014.09|1011.29|1013.76|1010.96|1014.09|1011.29|1013.32|1010.52|0
1648076100000|2022-03-23 22:55:00|1013.54|1010.74|1014.42|1011.62|1014.42|1011.62|1013.32|1010.52|0
1648076400000|2022-03-23 23:00:00|1014.64|1011.84|1015.74|1012.94|1015.97|1013.17|1013.76|1010.96|0
1648076700000|2022-03-23 23:05:00|1015.97|1013.17|1016.19|1013.39|1016.63|1013.83|1015.3|1012.5|0
1648077000000|2022-03-23 23:10:00|1016.41|1013.61|1017.07|1014.27|1017.18|1014.38|1016.18|1013.38|0
1648077300000|2022-03-23 23:15:00|1017.29|1014.49|1017.07|1014.27|1017.62|1014.82|1016.85|1014.05|0
1648077600000|2022-03-23 23:20:00|1017.29|1014.49|1016.84|1014.04|1017.51|1014.71|1016.62|1013.82|0
1648077900000|2022-03-23 23:25:00|1016.73|1013.93|1017.06|1014.26|1017.28|1014.48|1016.73|1013.93|0
1648078200000|2022-03-23 23:30:00|1017.28|1014.48|1016.84|1014.04|1017.28|1014.48|1016.62|1013.82|0
1648078500000|2022-03-23 23:35:00|1016.72|1013.92|1017.06|1014.26|1017.39|1014.59|1016.62|1013.82|0
1648078800000|2022-03-23 23:40:00|1016.94|1014.14|1015.95|1013.15|1016.94|1014.14|1015.73|1012.93|0
1648079100000|2022-03-23 23:45:00|1016.17|1013.37|1015.73|1012.93|1016.84|1014.04|1015.29|1012.49|0
1648079400000|2022-03-23 23:50:00|1015.51|1012.71|1015.28|1012.48|1015.51|1012.71|1014.84|1012.04|0
1648079700000|2022-03-23 23:55:00|1015.5|1012.7|1016.17|1013.37|1016.61|1013.81|1015.5|1012.7|0
1648080000000|2022-03-24 00:00:00|1016.39|1013.59|1018.6|1015.8|1018.82|1016.02|1015.95|1013.15|0
1648080300000|2022-03-24 00:05:00|1018.7|1015.9|1020.25|1017.45|1020.25|1017.45|1018.15|1015.35|0
1648080600000|2022-03-24 00:10:00|1020.37|1017.57|1021.03|1018.23|1021.03|1018.23|1020.14|1017.34|0
1648080900000|2022-03-24 00:15:00|1021.25|1018.45|1020.58|1017.78|1021.47|1018.67|1020.14|1017.34|0
1648081200000|2022-03-24 00:20:00|1020.36|1017.56|1019.92|1017.12|1020.58|1017.78|1019.25|1016.45|0
1648081500000|2022-03-24 00:25:00|1020.14|1017.34|1017.26|1014.46|1020.14|1017.34|1017.26|1014.46|0
1648081800000|2022-03-24 00:30:00|1017.48|1014.68|1015.05|1012.25|1017.48|1014.68|1013.06|1010.26|0
1648082100000|2022-03-24 00:35:00|1014.83|1012.03|1014.38|1011.58|1015.49|1012.69|1013.38|1010.58|0
1648082400000|2022-03-24 00:40:00|1014.6|1011.8|1015.71|1012.91|1016.15|1013.35|1014.38|1011.58|0
1648082700000|2022-03-24 00:45:00|1015.81|1013.01|1016.37|1013.57|1016.81|1014.01|1014.6|1011.8|0
1648083000000|2022-03-24 00:50:00|1016.25|1013.45|1015.04|1012.24|1016.37|1013.57|1015.04|1012.24|0
1648083300000|2022-03-24 00:55:00|1014.82|1012.02|1016.36|1013.56|1016.36|1013.56|1014.82|1012.02|0
1648083600000|2022-03-24 01:00:00|1016.14|1013.34|1015.7|1012.9|1016.14|1013.34|1014.59|1011.79|0
1648083900000|2022-03-24 01:05:00|1015.81|1013.01|1015.8|1013|1015.92|1013.12|1015.04|1012.24|0
1648084200000|2022-03-24 01:10:00|1015.7|1012.9|1014.81|1012.01|1015.8|1013|1014.81|1012.01|0
1648084500000|2022-03-24 01:15:00|1015.03|1012.23|1013.26|1010.46|1015.7|1012.9|1013.26|1010.46|0
1648084800000|2022-03-24 01:20:00|1013.37|1010.57|1012.38|1009.58|1014.03|1011.23|1011.72|1008.92|0
1648085100000|2022-03-24 01:25:00|1011.94|1009.14|1010.83|1008.03|1012.38|1009.58|1010.83|1008.03|0
1648085400000|2022-03-24 01:30:00|1011.05|1008.25|1012.81|1010.01|1013.04|1010.24|1010.39|1007.59|0
1648085700000|2022-03-24 01:35:00|1012.59|1009.79|1015.57|1012.77|1015.91|1013.11|1012.37|1009.57|0
1648086000000|2022-03-24 01:40:00|1015.47|1012.67|1017.23|1014.43|1017.45|1014.65|1015.02|1012.22|0
1648086300000|2022-03-24 01:45:00|1017.34|1014.54|1015.46|1012.66|1017.45|1014.65|1014.8|1012|0
1648086600000|2022-03-24 01:50:00|1015.57|1012.77|1016.12|1013.32|1016.34|1013.54|1015.24|1012.44|0
1648086900000|2022-03-24 01:55:00|1016.23|1013.43|1015.68|1012.88|1017.01|1014.21|1015.68|1012.88|0
1648087200000|2022-03-24 02:00:00|1015.9|1013.1|1016.12|1013.32|1016.45|1013.65|1015.12|1012.32|0
1648087500000|2022-03-24 02:05:00|1016.23|1013.43|1016.56|1013.76|1016.78|1013.98|1015.56|1012.76|0
1648087800000|2022-03-24 02:10:00|1016.67|1013.87|1015.23|1012.43|1017.22|1014.42|1015.23|1012.43|0
1648088100000|2022-03-24 02:15:00|1015.45|1012.65|1015.67|1012.87|1015.67|1012.87|1014.57|1011.77|0
1648088400000|2022-03-24 02:20:00|1015.78|1012.98|1015.45|1012.65|1016.11|1013.31|1015.23|1012.43|0
1648088700000|2022-03-24 02:25:00|1015.67|1012.87|1015.45|1012.65|1016.33|1013.53|1015.23|1012.43|0
1648089000000|2022-03-24 02:30:00|1015.67|1012.87|1016.99|1014.19|1018.1|1015.3|1015.55|1012.75|0
1648089300000|2022-03-24 02:35:00|1016.88|1014.08|1016.88|1014.08|1017.43|1014.63|1016.77|1013.97|0
1648089600000|2022-03-24 02:40:00|1016.77|1013.97|1017.43|1014.63|1017.43|1014.63|1015.88|1013.08|0
1648089900000|2022-03-24 02:45:00|1017.65|1014.85|1019.42|1016.62|1020.08|1017.28|1017.21|1014.41|0
1648090200000|2022-03-24 02:50:00|1019.53|1016.73|1018.31|1015.51|1019.64|1016.84|1017.87|1015.07|0
1648090500000|2022-03-24 02:55:00|1018.53|1015.73|1018.53|1015.73|1018.98|1016.18|1018.31|1015.51|0
1648090800000|2022-03-24 03:00:00|1018.64|1015.84|1017.64|1014.84|1019.42|1016.62|1017.64|1014.84|0
1648091100000|2022-03-24 03:05:00|1017.53|1014.73|1018.41|1015.61|1018.75|1015.95|1016.54|1013.74|0
1648091400000|2022-03-24 03:10:00|1018.53|1015.73|1018.75|1015.95|1018.97|1016.17|1018.31|1015.51|0
1648091700000|2022-03-24 03:15:00|1018.53|1015.73|1018.75|1015.95|1019.19|1016.39|1018.08|1015.28|0
1648092000000|2022-03-24 03:20:00|1018.97|1016.17|1017.96|1015.16|1019.19|1016.39|1017.86|1015.06|0
1648092300000|2022-03-24 03:25:00|1018.08|1015.28|1017.86|1015.06|1018.52|1015.72|1017.86|1015.06|0
1648092600000|2022-03-24 03:30:00|1018.08|1015.28|1018.52|1015.72|1018.74|1015.94|1017.63|1014.83|0
1648092900000|2022-03-24 03:35:00|1018.74|1015.94|1017.85|1015.05|1018.74|1015.94|1017.41|1014.61|0
1648093200000|2022-03-24 03:40:00|1018.07|1015.27|1017.85|1015.05|1018.74|1015.94|1017.63|1014.83|0
1648093500000|2022-03-24 03:45:00|1017.63|1014.83|1018.73|1015.93|1018.84|1016.04|1017.41|1014.61|0
1648093800000|2022-03-24 03:50:00|1018.51|1015.71|1020.95|1018.15|1021.17|1018.37|1018.51|1015.71|0
1648094100000|2022-03-24 03:55:00|1020.72|1017.92|1022.94|1020.14|1022.94|1020.14|1020.5|1017.7|0
1648094400000|2022-03-24 04:00:00|1023.16|1020.36|1022.71|1019.91|1023.93|1021.13|1022.49|1019.69|0
1648094700000|2022-03-24 04:05:00|1022.93|1020.13|1023.15|1020.35|1023.38|1020.58|1022.71|1019.91|0
1648095000000|2022-03-24 04:10:00|1022.93|1020.13|1022.49|1019.69|1023.15|1020.35|1022.27|1019.47|0
1648095300000|2022-03-24 04:15:00|1022.71|1019.91|1022.93|1020.13|1024.04|1021.24|1022.49|1019.69|0
1648095600000|2022-03-24 04:20:00|1023.15|1020.35|1022.48|1019.68|1023.37|1020.57|1022.04|1019.24|0
1648095900000|2022-03-24 04:25:00|1022.26|1019.46|1021.82|1019.02|1022.71|1019.91|1021.6|1018.8|0
1648096200000|2022-03-24 04:30:00|1022.04|1019.24|1022.26|1019.46|1022.7|1019.9|1022.04|1019.24|0
1648096500000|2022-03-24 04:35:00|1022.48|1019.68|1022.7|1019.9|1022.92|1020.12|1022.04|1019.24|0
1648096800000|2022-03-24 04:40:00|1022.48|1019.68|1022.7|1019.9|1022.92|1020.12|1022.36|1019.56|0
1648097100000|2022-03-24 04:45:00|1022.92|1020.12|1022.92|1020.12|1024.91|1022.11|1022.92|1020.12|0
1648097400000|2022-03-24 04:50:00|1023.14|1020.34|1022.69|1019.89|1023.25|1020.45|1022.25|1019.45|0
1648097700000|2022-03-24 04:55:00|1022.47|1019.67|1022.69|1019.89|1022.69|1019.89|1022.47|1019.67|0
1648098000000|2022-03-24 05:00:00|1023.14|1020.34|1024.24|1021.44|1024.91|1022.11|1022.91|1020.11|0
1648098300000|2022-03-24 05:05:00|1023.8|1021|1023.35|1020.55|1025.35|1022.55|1022.69|1019.89|0
1648098600000|2022-03-24 05:10:00|1023.8|1021|1024.46|1021.66|1024.9|1022.1|1023.13|1020.33|0
1648098900000|2022-03-24 05:15:00|1024.57|1021.77|1023.57|1020.77|1025.35|1022.55|1023.57|1020.77|0
1648099200000|2022-03-24 05:20:00|1023.68|1020.88|1024.01|1021.21|1024.01|1021.21|1023.13|1020.33|0
1648099500000|2022-03-24 05:25:00|1024.23|1021.43|1024.23|1021.43|1025.12|1022.32|1023.79|1020.99|0
1648099800000|2022-03-24 05:30:00|1024.45|1021.65|1026.23|1023.43|1026.33|1023.53|1024.01|1021.21|0
1648100100000|2022-03-24 05:35:00|1026|1023.2|1028.89|1026.09|1029.11|1026.31|1025.78|1022.98|0
1648100400000|2022-03-24 05:40:00|1028.66|1025.86|1029.55|1026.75|1029.55|1026.75|1028|1025.2|0
1648100700000|2022-03-24 05:45:00|1029.77|1026.97|1030.21|1027.41|1031.1|1028.3|1029.55|1026.75|0
1648101000000|2022-03-24 05:50:00|1029.99|1027.19|1029.32|1026.52|1029.99|1027.19|1029.1|1026.3|0
1648101300000|2022-03-24 05:55:00|1029.65|1026.85|1030.65|1027.85|1031.54|1028.74|1029.54|1026.74|0
1648101600000|2022-03-24 06:00:00|1030.43|1027.63|1032.65|1029.85|1032.87|1030.07|1030.09|1027.29|0
1648101900000|2022-03-24 06:05:00|1032.43|1029.63|1029.1|1026.3|1032.43|1029.63|1028.87|1026.07|0
1648102200000|2022-03-24 06:10:00|1028.87|1026.07|1028.21|1025.41|1028.87|1026.07|1027.76|1024.96|0
1648102500000|2022-03-24 06:15:00|1028.31|1025.51|1027.32|1024.52|1028.43|1025.63|1027.1|1024.3|0
1648102800000|2022-03-24 06:20:00|1027.54|1024.74|1027.32|1024.52|1027.54|1024.74|1026.65|1023.85|0
1648103100000|2022-03-24 06:25:00|1027.2|1024.4|1027.69|1024.89|1027.91|1025.11|1025.83|1023.03|0
1648103400000|2022-03-24 06:30:00|1027.81|1025.01|1027.14|1024.34|1028.25|1025.45|1027.14|1024.34|0
1648103700000|2022-03-24 06:35:00|1027.36|1024.56|1028.03|1025.23|1028.03|1025.23|1027.14|1024.34|0
1648104000000|2022-03-24 06:40:00|1027.8|1025|1027.46|1024.66|1028.02|1025.22|1027.14|1024.34|0
1648104300000|2022-03-24 06:45:00|1027.36|1024.56|1027.13|1024.33|1027.8|1025|1027.13|1024.33|0
1648104600000|2022-03-24 06:50:00|1027.36|1024.56|1025.02|1022.22|1027.36|1024.56|1024.7|1021.9|0
1648104900000|2022-03-24 06:55:00|1024.92|1022.12|1025.14|1022.34|1025.36|1022.56|1024.7|1021.9|0
1648105200000|2022-03-24 07:00:00|1025.36|1022.56|1026.24|1023.44|1027.8|1025|1025.36|1022.56|0
1648105500000|2022-03-24 07:05:00|1025.93|1023.53|1025.48|1023.08|1025.93|1023.53|1024.49|1022.09|0
1648105800000|2022-03-24 07:10:00|1025.38|1022.98|1027.15|1024.75|1027.37|1024.97|1025.38|1022.98|0
1648106100000|2022-03-24 07:15:00|1027.37|1024.97|1030.47|1028.07|1030.69|1028.29|1027.15|1024.75|0
1648106400000|2022-03-24 07:20:00|1030.25|1027.85|1027.2|1024.8|1032.89|1030.49|1026.76|1024.36|0
1648106700000|2022-03-24 07:25:00|1026.98|1024.58|1028.52|1026.12|1028.97|1026.57|1026.31|1023.91|0
1648107000000|2022-03-24 07:30:00|1028.63|1026.23|1028.3|1025.9|1028.97|1026.57|1027.52|1025.12|0
1648107300000|2022-03-24 07:35:00|1028.08|1025.68|1026.53|1024.13|1028.3|1025.9|1026.31|1023.91|0
1648107600000|2022-03-24 07:40:00|1026.97|1024.57|1027.63|1025.23|1028.52|1026.12|1026.31|1023.91|0
1648107900000|2022-03-24 07:45:00|1027.41|1025.01|1026.75|1024.35|1028.74|1026.34|1026.53|1024.13|0
1648108200000|2022-03-24 07:50:00|1026.97|1024.57|1025.96|1023.56|1026.97|1024.57|1025.86|1023.46|0
1648108500000|2022-03-24 07:55:00|1025.86|1023.46|1026.18|1023.78|1027.18|1024.78|1025.64|1023.24|0
1648108800000|2022-03-24 08:00:00|1026.3|1023.9|1031.61|1029.21|1031.61|1029.21|1026.08|1023.68|0
1648109100000|2022-03-24 08:05:00|1031.83|1029.43|1034.16|1031.76|1037.15|1034.75|1031.72|1029.32|0
1648109400000|2022-03-24 08:10:00|1034.27|1031.87|1032.49|1030.09|1035.6|1033.2|1032.05|1029.65|0
1648109700000|2022-03-24 08:15:00|1033.04|1030.64|1034.27|1031.87|1035.82|1033.42|1032.27|1029.87|0
1648110000000|2022-03-24 08:20:00|1034.15|1031.75|1036.04|1033.64|1036.59|1034.19|1033.6|1031.2|0
1648110300000|2022-03-24 08:25:00|1036.15|1033.75|1035.7|1033.3|1036.93|1034.53|1035.59|1033.19|0
1648110600000|2022-03-24 08:30:00|1035.82|1033.42|1036.04|1033.64|1040.25|1037.85|1035.59|1033.19|0
1648110900000|2022-03-24 08:35:00|1036.36|1033.96|1038.47|1036.07|1039.59|1037.19|1036.26|1033.86|0
1648111200000|2022-03-24 08:40:00|1038.7|1036.3|1037.47|1035.07|1038.8|1036.4|1036.92|1034.52|0
1648111500000|2022-03-24 08:45:00|1037.58|1035.18|1036.47|1034.07|1037.58|1035.18|1035.69|1033.29|0
1648111800000|2022-03-24 08:50:00|1036.25|1033.85|1036.92|1034.52|1037.47|1035.07|1036.25|1033.85|0
1648112100000|2022-03-24 08:55:00|1036.8|1034.4|1037.14|1034.74|1038.69|1036.29|1036.47|1034.07|0
1648112400000|2022-03-24 09:00:00|1037.36|1034.96|1039.13|1036.73|1039.8|1037.4|1036.69|1034.29|0
1648112700000|2022-03-24 09:05:00|1038.47|1036.07|1038.05|1035.65|1040.02|1037.62|1037.58|1035.18|0
1648113000000|2022-03-24 09:10:00|1037.95|1035.55|1039.06|1036.66|1039.06|1036.66|1037.06|1034.66|0
1648113300000|2022-03-24 09:15:00|1038.83|1036.43|1038.27|1035.87|1038.83|1036.43|1037.72|1035.32|0
1648113600000|2022-03-24 09:20:00|1038.39|1035.99|1036.61|1034.21|1038.83|1036.43|1036.17|1033.77|0
1648113900000|2022-03-24 09:25:00|1036.5|1034.1|1036.05|1033.65|1036.72|1034.32|1035.94|1033.54|0
1648114200000|2022-03-24 09:30:00|1035.94|1033.54|1037.94|1035.54|1037.94|1035.54|1035.72|1033.32|0
1648114500000|2022-03-24 09:35:00|1038.05|1035.65|1037.27|1034.87|1038.16|1035.76|1036.61|1034.21|0
1648114800000|2022-03-24 09:40:00|1036.93|1034.53|1036.83|1034.43|1037.27|1034.87|1036.38|1033.98|0
1648115100000|2022-03-24 09:45:00|1036.6|1034.2|1037.15|1034.75|1037.49|1035.09|1036.16|1033.76|0
1648115400000|2022-03-24 09:50:00|1037.05|1034.65|1036.16|1033.76|1037.27|1034.87|1035.93|1033.53|0
1648115700000|2022-03-24 09:55:00|1036.38|1033.98|1034.82|1032.42|1036.38|1033.98|1034.6|1032.2|0
1648116000000|2022-03-24 10:00:00|1034.6|1032.2|1033.27|1030.87|1034.6|1032.2|1032.16|1029.76|0
1648116300000|2022-03-24 10:05:00|1033.15|1030.75|1031.38|1028.98|1033.15|1030.75|1031.05|1028.65|0
1648116600000|2022-03-24 10:10:00|1031.27|1028.87|1030.27|1027.87|1032.16|1029.76|1030.16|1027.76|0
1648116900000|2022-03-24 10:15:00|1029.28|1026.88|1030.38|1027.98|1030.38|1027.98|1028.39|1025.99|0
1648117200000|2022-03-24 10:20:00|1030.27|1027.87|1029.27|1026.87|1030.38|1027.98|1027.72|1025.32|0
1648117500000|2022-03-24 10:25:00|1029.16|1026.76|1030.6|1028.2|1031.04|1028.64|1029.16|1026.76|0
1648117800000|2022-03-24 10:30:00|1031.04|1028.64|1031.48|1029.08|1031.93|1029.53|1028.38|1025.98|0
1648118100000|2022-03-24 10:35:00|1031.37|1028.97|1030.82|1028.42|1032.15|1029.75|1030.6|1028.2|0
1648118400000|2022-03-24 10:40:00|1030.7|1028.3|1031.04|1028.64|1031.37|1028.97|1029.93|1027.53|0
1648118700000|2022-03-24 10:45:00|1030.92|1028.52|1030.92|1028.52|1031.7|1029.3|1030.37|1027.97|0
1648119000000|2022-03-24 10:50:00|1030.81|1028.41|1031.36|1028.96|1031.92|1029.52|1030.59|1028.19|0
1648119300000|2022-03-24 10:55:00|1031.48|1029.08|1030.37|1027.97|1031.7|1029.3|1029.7|1027.3|0
1648119600000|2022-03-24 11:00:00|1030.14|1027.74|1032.36|1029.96|1032.8|1030.4|1030.14|1027.74|0
1648119900000|2022-03-24 11:05:00|1032.14|1029.74|1038.57|1036.17|1042.35|1039.95|1031.25|1028.85|0
1648120200000|2022-03-24 11:10:00|1039.68|1037.28|1036.45|1034.05|1039.68|1037.28|1036.23|1033.83|0
1648120500000|2022-03-24 11:15:00|1036.35|1033.95|1036.57|1034.17|1037.68|1035.28|1036.35|1033.95|0
1648120800000|2022-03-24 11:20:00|1036.45|1034.05|1038.12|1035.72|1038.34|1035.94|1035.9|1033.5|0
1648121100000|2022-03-24 11:25:00|1037.9|1035.5|1037.34|1034.94|1038.12|1035.72|1037.01|1034.61|0
1648121400000|2022-03-24 11:30:00|1037.67|1035.27|1038.56|1036.16|1039.23|1036.83|1037.01|1034.61|0
1648121700000|2022-03-24 11:35:00|1038.44|1036.04|1038.11|1035.71|1039.67|1037.27|1037.89|1035.49|0
1648122000000|2022-03-24 11:40:00|1034.79|1032.39|1033.8|1030.92|1035.11|1032.71|1026.69|1024.29|0
1648122300000|2022-03-24 11:45:00|1033.58|1030.7|1035.02|1032.14|1035.91|1033.03|1033.03|1030.15|0
1648122600000|2022-03-24 11:50:00|1034.24|1031.36|1031.25|1028.37|1034.58|1031.7|1030.03|1027.15|0
1648122900000|2022-03-24 11:55:00|1031.36|1028.48|1031.47|1028.59|1033.02|1030.14|1030.47|1027.59|0
1648123200000|2022-03-24 12:00:00|1031.69|1028.81|1034.13|1031.25|1034.13|1031.25|1031.35|1028.47|0
1648123500000|2022-03-24 12:05:00|1034.01|1031.13|1032.13|1029.25|1034.57|1031.69|1032.13|1029.25|0
1648123800000|2022-03-24 12:10:00|1031.02|1028.14|1031.24|1028.36|1031.69|1028.81|1029.03|1026.15|0
1648124100000|2022-03-24 12:15:00|1031.13|1028.25|1029.91|1027.03|1031.24|1028.36|1028.8|1025.92|0
1648124400000|2022-03-24 12:20:00|1030.02|1027.14|1028.91|1026.03|1030.8|1027.92|1028.36|1025.48|0
1648124700000|2022-03-24 12:25:00|1029.02|1026.14|1029.91|1027.03|1030.35|1027.47|1028.36|1025.48|0
1648125000000|2022-03-24 12:30:00|1029.79|1026.91|1029.79|1026.91|1030.35|1027.47|1026.36|1023.48|0
1648125300000|2022-03-24 12:35:00|1029.91|1027.03|1030.79|1027.91|1031.9|1029.02|1029.46|1026.58|0
1648125600000|2022-03-24 12:40:00|1030.9|1028.02|1032.34|1029.46|1032.78|1029.9|1030.79|1027.91|0
1648125900000|2022-03-24 12:45:00|1032.45|1029.57|1032.44|1029.56|1033.67|1030.79|1031.45|1028.57|0
1648126200000|2022-03-24 12:50:00|1032.56|1029.68|1033.22|1030.34|1033.89|1031.01|1032.56|1029.68|0
1648126500000|2022-03-24 12:55:00|1033.44|1030.56|1031.89|1029.01|1034.11|1031.23|1031.89|1029.01|0
1648126800000|2022-03-24 13:00:00|1031.67|1028.79|1032|1029.12|1033.44|1030.56|1030.78|1027.9|0
1648127100000|2022-03-24 13:05:00|1031.67|1028.79|1032.88|1030|1033.22|1030.34|1030.78|1027.9|0
1648127400000|2022-03-24 13:10:00|1032.77|1029.89|1031.96|1029.08|1032.77|1029.89|1031.66|1028.78|0
1648127700000|2022-03-24 13:15:00|1032.18|1029.3|1032.06|1029.18|1033.51|1030.63|1031.29|1028.41|0
1648128000000|2022-03-24 13:20:00|1032.18|1029.3|1033.28|1030.4|1033.28|1030.4|1031.73|1028.85|0
1648128300000|2022-03-24 13:25:00|1033.06|1030.18|1030.18|1027.3|1034.39|1031.51|1029.96|1027.08|0
1648128600000|2022-03-24 13:30:00|1030.62|1027.74|1024.42|1021.54|1031.29|1028.41|1023.76|1020.88|0
1648128900000|2022-03-24 13:35:00|1023.76|1020.88|1023.98|1021.1|1024.42|1021.54|1020.66|1017.78|0
1648129200000|2022-03-24 13:40:00|1023.53|1020.65|1030.5|1027.62|1032.61|1029.73|1023.09|1020.21|0
1648129500000|2022-03-24 13:45:00|1030.94|1028.06|1028.18|1025.3|1032.83|1029.95|1026.85|1023.97|0
1648129800000|2022-03-24 13:50:00|1027.51|1024.63|1031.38|1028.5|1034.6|1031.72|1025.52|1022.64|0
1648130100000|2022-03-24 13:55:00|1031.6|1028.72|1028.33|1025.45|1034.31|1031.43|1028.33|1025.45|0
1648130400000|2022-03-24 14:00:00|1028.55|1025.67|1037.41|1034.53|1039.19|1036.31|1028.55|1025.67|0
1648130700000|2022-03-24 14:05:00|1038.08|1035.2|1038.3|1035.42|1040.52|1037.64|1035.86|1032.98|0
1648131000000|2022-03-24 14:10:00|1038.52|1035.64|1036.08|1033.2|1038.52|1035.64|1033.86|1030.98|0
1648131300000|2022-03-24 14:15:00|1036.74|1033.86|1029.32|1026.44|1037.74|1034.86|1027.11|1024.23|0
1648131600000|2022-03-24 14:20:00|1029.76|1026.88|1029.1|1026.22|1031.75|1028.87|1027.77|1024.89|0
1648131900000|2022-03-24 14:25:00|1029.09|1026.21|1028.21|1025.33|1030.87|1027.99|1026.44|1023.56|0
1648132200000|2022-03-24 14:30:00|1027.99|1025.11|1036.94|1034.06|1038.1|1035.22|1025.78|1022.9|0
1648132500000|2022-03-24 14:35:00|1036.72|1033.84|1033.84|1030.96|1038.5|1035.62|1032.95|1030.07|0
1648132800000|2022-03-24 14:40:00|1034.28|1031.4|1036.72|1033.84|1036.72|1033.84|1031.85|1028.97|0
1648133100000|2022-03-24 14:45:00|1037.16|1034.28|1038.71|1035.83|1040.49|1037.61|1036.27|1033.39|0
1648133400000|2022-03-24 14:50:00|1038.93|1036.05|1037.45|1034.57|1038.93|1036.05|1035.39|1032.51|0
1648133700000|2022-03-24 14:55:00|1037.11|1034.23|1034.79|1031.91|1037.89|1035.01|1033.23|1030.35|0
1648134000000|2022-03-24 15:00:00|1035.67|1032.79|1039|1036.12|1047.44|1044.56|1034.34|1031.46|0
1648134300000|2022-03-24 15:05:00|1039.67|1036.79|1040.11|1037.23|1043.89|1041.01|1037.44|1034.56|0
1648134600000|2022-03-24 15:10:00|1039.22|1036.34|1042.99|1040.11|1044.77|1041.89|1038.11|1035.23|0
1648134900000|2022-03-24 15:15:00|1043.88|1041|1045.44|1042.56|1045.44|1042.56|1041.44|1038.56|0
1648135200000|2022-03-24 15:20:00|1046.33|1043.45|1045.66|1042.78|1046.33|1043.45|1042.77|1039.89|0
1648135500000|2022-03-24 15:25:00|1045.88|1043|1051.44|1048.56|1051.88|1049|1044.99|1042.11|0
1648135800000|2022-03-24 15:30:00|1051.66|1048.78|1050.99|1048.11|1053.44|1050.56|1050.77|1047.89|0
1648136100000|2022-03-24 15:35:00|1050.77|1047.89|1052.32|1049.44|1053.52|1050.64|1050.1|1047.22|0
1648136400000|2022-03-24 15:40:00|1052.43|1049.55|1056.22|1053.34|1057.34|1054.46|1052.21|1049.33|0
1648136700000|2022-03-24 15:45:00|1055.78|1052.9|1053.54|1050.66|1056.44|1053.56|1053.54|1050.66|0
1648137000000|2022-03-24 15:50:00|1053.1|1050.22|1052.76|1049.88|1053.54|1050.66|1051.09|1048.21|0
1648137300000|2022-03-24 15:55:00|1052.65|1049.77|1052.87|1049.99|1054.43|1051.55|1052.42|1049.54|0
1648137600000|2022-03-24 16:00:00|1052.42|1049.54|1048.19|1045.31|1053.98|1051.1|1047.3|1044.42|0
1648137900000|2022-03-24 16:05:00|1047.3|1044.42|1045.93|1043.05|1048.41|1045.53|1045.38|1042.5|0
1648138200000|2022-03-24 16:10:00|1045.82|1042.94|1046.49|1043.61|1047.16|1044.28|1044.93|1042.05|0
1648138500000|2022-03-24 16:15:00|1046.71|1043.83|1046.49|1043.61|1047.16|1044.28|1044.48|1041.6|0
1648138800000|2022-03-24 16:20:00|1046.71|1043.83|1045.37|1042.49|1048.05|1045.17|1045.37|1042.49|0
1648139100000|2022-03-24 16:25:00|1044.93|1042.05|1041.36|1038.48|1046.04|1043.16|1039.58|1036.7|0
1648139400000|2022-03-24 16:30:00|1040.92|1038.04|1038.66|1035.78|1042.88|1040|1038.21|1035.33|0
1648139700000|2022-03-24 16:35:00|1038.88|1036|1044.22|1041.34|1044.89|1042.01|1037.99|1035.11|0
1648140000000|2022-03-24 16:40:00|1043.99|1041.11|1045.11|1042.23|1045.11|1042.23|1042.44|1039.56|0
1648140300000|2022-03-24 16:45:00|1044.66|1041.78|1042.54|1039.66|1044.66|1041.78|1041.99|1039.11|0
1648140600000|2022-03-24 16:50:00|1042.66|1039.78|1045.55|1042.67|1046.44|1043.56|1042.66|1039.78|0
1648140900000|2022-03-24 16:55:00|1045.1|1042.22|1046.21|1043.33|1046.88|1044|1044.66|1041.78|0
1648141200000|2022-03-24 17:00:00|1046.44|1043.56|1044.65|1041.77|1051.12|1048.24|1044.21|1041.33|0
1648141500000|2022-03-24 17:05:00|1045.1|1042.22|1044.21|1041.33|1047.1|1044.22|1043.09|1040.21|0
1648141800000|2022-03-24 17:10:00|1044.65|1041.77|1046.88|1044|1047.99|1045.11|1043.76|1040.88|0
1648142100000|2022-03-24 17:15:00|1046.43|1043.55|1049.33|1046.45|1049.33|1046.45|1046.43|1043.55|0
1648142400000|2022-03-24 17:20:00|1049.1|1046.22|1048.22|1045.34|1050.79|1047.91|1046.66|1043.78|0
1648142700000|2022-03-24 17:25:00|1048.44|1045.56|1049.78|1046.9|1051.79|1048.91|1048|1045.12|0
1648143000000|2022-03-24 17:30:00|1050|1047.12|1048.22|1045.34|1050.67|1047.79|1046.66|1043.78|0
1648143300000|2022-03-24 17:35:00|1047.77|1044.89|1049.33|1046.45|1050.45|1047.57|1047.33|1044.45|0
1648143600000|2022-03-24 17:40:00|1049.44|1046.56|1050.67|1047.79|1051.56|1048.68|1048.66|1045.78|0
1648143900000|2022-03-24 17:45:00|1050.89|1048.01|1051.78|1048.9|1053.12|1050.24|1050.44|1047.56|0
1648144200000|2022-03-24 17:50:00|1051.33|1048.45|1050.66|1047.78|1052.45|1049.57|1050.22|1047.34|0
1648144500000|2022-03-24 17:55:00|1050.44|1047.56|1050.66|1047.78|1051.33|1048.45|1049.77|1046.89|0
1648144800000|2022-03-24 18:00:00|1050.44|1047.56|1055.35|1052.47|1056.02|1053.14|1049.99|1047.11|0
1648145100000|2022-03-24 18:05:00|1055.12|1052.24|1051.33|1048.45|1055.12|1052.24|1050.66|1047.78|0
1648145400000|2022-03-24 18:10:00|1051.55|1048.67|1050.88|1048|1051.77|1048.89|1047.54|1044.66|0
1648145700000|2022-03-24 18:15:00|1051.1|1048.22|1050.43|1047.55|1052.66|1049.78|1049.98|1047.1|0
1648146000000|2022-03-24 18:20:00|1050.76|1047.88|1048.2|1045.32|1050.76|1047.88|1046.86|1043.98|0
1648146300000|2022-03-24 18:25:00|1048.42|1045.54|1049.6|1046.72|1050.27|1047.39|1047.6|1044.72|0
1648146600000|2022-03-24 18:30:00|1049.82|1046.94|1047.59|1044.71|1050.72|1047.84|1046.7|1043.82|0
1648146900000|2022-03-24 18:35:00|1047.82|1044.94|1048.93|1046.05|1049.15|1046.27|1046.03|1043.15|0
1648147200000|2022-03-24 18:40:00|1048.71|1045.83|1048.26|1045.38|1049.6|1046.72|1047.59|1044.71|0
1648147500000|2022-03-24 18:45:00|1047.81|1044.93|1045.36|1042.48|1048.48|1045.6|1043.58|1040.7|0
1648147800000|2022-03-24 18:50:00|1045.81|1042.93|1049.37|1046.49|1050.48|1047.6|1045.58|1042.7|0
1648148100000|2022-03-24 18:55:00|1049.15|1046.27|1050.26|1047.38|1050.93|1048.05|1048.03|1045.15|0
1648148400000|2022-03-24 19:00:00|1049.92|1047.04|1048.92|1046.04|1050.93|1048.05|1046.69|1043.81|0
1648148700000|2022-03-24 19:05:00|1048.47|1045.59|1054.94|1052.06|1055.83|1052.95|1048.47|1045.59|0
1648149000000|2022-03-24 19:10:00|1054.49|1051.61|1055.83|1052.95|1055.83|1052.95|1054.27|1051.39|0
1648149300000|2022-03-24 19:15:00|1055.61|1052.73|1057.62|1054.74|1057.62|1054.74|1054.49|1051.61|0
1648149600000|2022-03-24 19:20:00|1058.06|1055.18|1061.41|1058.53|1061.64|1058.76|1057.62|1054.74|0
1648149900000|2022-03-24 19:25:00|1062.31|1059.43|1062.97|1060.09|1064.76|1061.88|1062.3|1059.42|0
1648150200000|2022-03-24 19:30:00|1063.42|1060.54|1060.74|1057.86|1064.32|1061.44|1059.17|1056.29|0
1648150500000|2022-03-24 19:35:00|1060.96|1058.08|1058.95|1056.07|1061.63|1058.75|1058.28|1055.4|0
1648150800000|2022-03-24 19:40:00|1058.72|1055.84|1060.29|1057.41|1060.29|1057.41|1056.27|1053.39|0
1648151100000|2022-03-24 19:45:00|1060.51|1057.63|1061.27|1058.39|1062.16|1059.28|1059.62|1056.74|0
1648151400000|2022-03-24 19:50:00|1062.16|1059.28|1064.62|1061.74|1066.86|1063.98|1062.16|1059.28|0
1648151700000|2022-03-24 19:55:00|1064.85|1061.97|1068.88|1066|1069.77|1066.89|1063.06|1060.18|0
1648152000000|2022-03-24 20:00:00|1070|1067.12|1070.45|1067.57|1071.34|1068.46|1068.88|1066|0
1648152300000|2022-03-24 20:05:00|1070.67|1067.79|1069.55|1066.67|1070.89|1068.01|1069.55|1066.67|0
1648152600000|2022-03-24 20:10:00|1069.32|1066.44|1070.33|1067.45|1070.78|1067.9|1067.75|1064.87|0
1648152900000|2022-03-24 20:15:00|1070.57|1067.21|1070.8|1067.44|1071.02|1067.66|1070.57|1067.21|0
1648153200000|2022-03-24 20:20:00|1071.02|1067.66|1073.26|1069.9|1073.71|1070.35|1071.02|1067.66|0
1648153500000|2022-03-24 20:25:00|1073.03|1069.67|1074.05|1070.69|1074.05|1070.69|1072.59|1069.23|0
1648153800000|2022-03-24 20:30:00|1073.93|1070.57|1073.82|1070.46|1074.72|1071.36|1073.82|1070.46|0
1648154100000|2022-03-24 20:35:00|1074.04|1070.68|1074.04|1070.68|1074.04|1070.68|1073.82|1070.46|0
1648154400000|2022-03-24 20:40:00|1074.27|1070.91|1073.82|1070.46|1074.27|1070.91|1073.82|1070.46|0
1648155000000|2022-03-24 20:50:00|1073.81|1070.45|1073.81|1070.45|1073.81|1070.45|1073.81|1070.45|0
1648155300000|2022-03-24 20:55:00|1073.7|1070.34|1073.7|1070.34|1073.92|1070.56|1073.7|1070.34|0
1648155600000|2022-03-24 21:00:00|1073.79|1070.43|1073.45|1070.09|1073.79|1070.43|1073.43|1070.07|0
1648155900000|2022-03-24 21:05:00|1073.52|1070.16|1073.65|1070.29|1073.65|1070.29|1073.45|1070.09|0
1648156200000|2022-03-24 21:10:00|1073.35|1069.99|1073.62|1070.26|1073.65|1070.29|1073.35|1069.99|0
1648156500000|2022-03-24 21:15:00|1073.58|1070.22|1073.62|1070.26|1073.64|1070.28|1073.58|1070.22|0
1648156800000|2022-03-24 21:20:00|1073.71|1070.35|1073.68|1070.32|1073.87|1070.51|1073.54|1070.18|0
1648157100000|2022-03-24 21:25:00|1073.71|1070.35|1073.77|1070.41|1073.94|1070.58|1073.71|1070.35|0
1648157400000|2022-03-24 21:30:00|1073.54|1070.18|1073.51|1070.15|1073.54|1070.18|1073.51|1070.15|0
1648157700000|2022-03-24 21:35:00|1073.54|1070.18|1073.48|1070.12|1073.54|1070.18|1073.34|1069.98|0
1648158000000|2022-03-24 21:40:00|1073.34|1069.98|1073.03|1069.67|1073.34|1069.98|1073.03|1069.67|0
1648158300000|2022-03-24 21:45:00|1073.02|1069.66|1073.02|1069.66|1073.02|1069.66|1072.95|1069.59|0
1648158600000|2022-03-24 21:50:00|1073.05|1069.69|1073.63|1070.27|1073.63|1070.27|1073.05|1069.69|0
1648158900000|2022-03-24 21:55:00|1073.7|1070.34|1073.37|1070.01|1073.7|1070.34|1073.33|1069.97|0
1648159200000|2022-03-24 22:00:00|1073.67|1070.31|1074.01|1070.65|1074.69|1071.33|1072.11|1068.75|0
1648159500000|2022-03-24 22:05:00|1074.12|1070.76|1072.1|1068.74|1074.12|1070.76|1071.88|1068.52|0
1648159800000|2022-03-24 22:10:00|1072.44|1069.08|1070.98|1067.62|1072.44|1069.08|1070.43|1067.07|0
1648160100000|2022-03-24 22:15:00|1070.87|1067.51|1070.76|1067.4|1071.55|1068.19|1070.31|1066.95|0
1648160400000|2022-03-24 22:20:00|1070.65|1067.29|1070.87|1067.51|1071.54|1068.18|1070.65|1067.29|0
1648160700000|2022-03-24 22:25:00|1071.09|1067.73|1071.09|1067.73|1072.66|1069.3|1071.09|1067.73|0
1648161000000|2022-03-24 22:30:00|1070.98|1067.62|1069.97|1066.61|1071.09|1067.73|1069.97|1066.61|0
1648161300000|2022-03-24 22:35:00|1070.2|1066.84|1069.52|1066.16|1070.64|1067.28|1069.3|1065.94|0
1648161600000|2022-03-24 22:40:00|1069.41|1066.05|1069.52|1066.16|1069.75|1066.39|1069.3|1065.94|0
1648161900000|2022-03-24 22:45:00|1069.3|1065.94|1070.41|1067.05|1070.52|1067.16|1069.3|1065.94|0
1648162200000|2022-03-24 22:50:00|1070.19|1066.83|1070.19|1066.83|1070.86|1067.5|1069.97|1066.61|0
1648162500000|2022-03-24 22:55:00|1069.96|1066.6|1068.62|1065.26|1069.96|1066.6|1068.62|1065.26|0
1648162800000|2022-03-24 23:00:00|1068.73|1065.37|1068.4|1065.04|1069.07|1065.71|1068.4|1065.04|0
1648163100000|2022-03-24 23:05:00|1068.39|1065.03|1068.62|1065.26|1069.06|1065.7|1068.39|1065.03|0
1648163400000|2022-03-24 23:10:00|1068.39|1065.03|1067.27|1063.91|1068.39|1065.03|1066.83|1063.47|0
1648163700000|2022-03-24 23:15:00|1067.5|1064.14|1068.61|1065.25|1069.06|1065.7|1067.5|1064.14|0
1648164000000|2022-03-24 23:20:00|1068.72|1065.36|1070.18|1066.82|1070.18|1066.82|1068.39|1065.03|0
1648164300000|2022-03-24 23:25:00|1069.95|1066.59|1069.5|1066.14|1070.85|1067.49|1069.5|1066.14|0
1648164600000|2022-03-24 23:30:00|1069.39|1066.03|1069.06|1065.7|1069.95|1066.59|1068.83|1065.47|0
1648164900000|2022-03-24 23:35:00|1068.83|1065.47|1068.38|1065.02|1069.73|1066.37|1067.94|1064.58|0
1648165200000|2022-03-24 23:40:00|1068.16|1064.8|1069.05|1065.69|1069.05|1065.69|1067.82|1064.46|0
1648165500000|2022-03-24 23:45:00|1069.28|1065.92|1068.83|1065.47|1069.72|1066.36|1068.38|1065.02|0
1648165800000|2022-03-24 23:50:00|1068.6|1065.24|1068.82|1065.46|1069.5|1066.14|1068.38|1065.02|0
1648166100000|2022-03-24 23:55:00|1069.05|1065.69|1068.6|1065.24|1069.27|1065.91|1068.15|1064.79|0
1648166400000|2022-03-25 00:00:00|1068.38|1065.02|1066.36|1063|1068.6|1065.24|1065.91|1062.55|0
1648166700000|2022-03-25 00:05:00|1066.58|1063.22|1065.46|1062.1|1066.58|1063.22|1065.02|1061.66|0
1648167000000|2022-03-25 00:10:00|1065.02|1061.66|1064.12|1060.76|1065.69|1062.33|1063.67|1060.31|0
1648167300000|2022-03-25 00:15:00|1064.34|1060.98|1064.12|1060.76|1064.34|1060.98|1062.56|1059.2|0
1648167600000|2022-03-25 00:20:00|1064.34|1060.98|1063.22|1059.86|1064.79|1061.43|1063|1059.64|0
1648167900000|2022-03-25 00:25:00|1063.45|1060.09|1064.12|1060.76|1064.12|1060.76|1062.78|1059.42|0
1648168200000|2022-03-25 00:30:00|1063.89|1060.53|1064.56|1061.2|1065.23|1061.87|1063.89|1060.53|0
1648168500000|2022-03-25 00:35:00|1064.67|1061.31|1065.23|1061.87|1065.68|1062.32|1063.89|1060.53|0
1648168800000|2022-03-25 00:40:00|1065.45|1062.09|1065.23|1061.87|1066.12|1062.76|1065.11|1061.75|0
1648169100000|2022-03-25 00:45:00|1065.45|1062.09|1065.45|1062.09|1065.9|1062.54|1065|1061.64|0
1648169400000|2022-03-25 00:50:00|1065.67|1062.31|1064.55|1061.19|1065.67|1062.31|1063.88|1060.52|0
1648169700000|2022-03-25 00:55:00|1064.33|1060.97|1064.1|1060.74|1065.33|1061.97|1064.1|1060.74|0
1648170000000|2022-03-25 01:00:00|1063.88|1060.52|1064.55|1061.19|1065.44|1062.08|1063.21|1059.85|0
1648170300000|2022-03-25 01:05:00|1064.77|1061.41|1066.34|1062.98|1066.34|1062.98|1064.77|1061.41|0
1648170600000|2022-03-25 01:10:00|1066.11|1062.75|1066.34|1062.98|1067.01|1063.65|1065.89|1062.53|0
1648170900000|2022-03-25 01:15:00|1066.56|1063.2|1065.89|1062.53|1066.56|1063.2|1065.22|1061.86|0
1648171200000|2022-03-25 01:20:00|1066.11|1062.75|1064.65|1061.29|1066.11|1062.75|1063.65|1060.29|0
1648171500000|2022-03-25 01:25:00|1064.77|1061.41|1066.55|1063.19|1066.78|1063.42|1064.77|1061.41|0
1648171800000|2022-03-25 01:30:00|1066.33|1062.97|1066.33|1062.97|1066.78|1063.42|1065.21|1061.85|0
1648172100000|2022-03-25 01:35:00|1066.55|1063.19|1066.1|1062.74|1066.78|1063.42|1065.43|1062.07|0
1648172400000|2022-03-25 01:40:00|1066.21|1062.85|1067.55|1064.19|1067.55|1064.19|1065.88|1062.52|0
1648172700000|2022-03-25 01:45:00|1067.67|1064.31|1067.22|1063.86|1067.89|1064.53|1066.77|1063.41|0
1648173000000|2022-03-25 01:50:00|1066.99|1063.63|1078.86|1075.5|1079.31|1075.95|1066.99|1063.63|0
1648173300000|2022-03-25 01:55:00|1078.64|1075.28|1076.5|1073.14|1079.76|1076.4|1075.72|1072.36|0
1648173600000|2022-03-25 02:00:00|1076.39|1073.03|1074.93|1071.57|1076.39|1073.03|1074.93|1071.57|0
1648173900000|2022-03-25 02:05:00|1074.82|1071.46|1076.17|1072.81|1076.17|1072.81|1074.82|1071.46|0
1648174200000|2022-03-25 02:10:00|1075.82|1072.46|1074.15|1070.79|1075.94|1072.58|1073.7|1070.34|0
1648174500000|2022-03-25 02:15:00|1074.03|1070.67|1075.27|1071.91|1075.71|1072.35|1073.7|1070.34|0
1648174800000|2022-03-25 02:20:00|1075.04|1071.68|1073.7|1070.34|1075.04|1071.68|1073.25|1069.89|0
1648175100000|2022-03-25 02:25:00|1073.47|1070.11|1072.35|1068.99|1073.47|1070.11|1071.9|1068.54|0
1648175400000|2022-03-25 02:30:00|1072.13|1068.77|1072.12|1068.76|1072.35|1068.99|1070.56|1067.2|0
1648175700000|2022-03-25 02:35:00|1071.9|1068.54|1073.91|1070.55|1074.69|1071.33|1071.45|1068.09|0
1648176000000|2022-03-25 02:40:00|1074.14|1070.78|1072.79|1069.43|1074.36|1071|1072.23|1068.87|0
1648176300000|2022-03-25 02:45:00|1072.9|1069.54|1072.79|1069.43|1073.46|1070.1|1072.34|1068.98|0
1648176600000|2022-03-25 02:50:00|1073.01|1069.65|1073.01|1069.65|1073.91|1070.55|1072.12|1068.76|0
1648176900000|2022-03-25 02:55:00|1072.9|1069.54|1074.01|1070.65|1074.13|1070.77|1072.56|1069.2|0
1648177200000|2022-03-25 03:00:00|1074.13|1070.77|1074.58|1071.22|1074.58|1071.22|1073.34|1069.98|0
1648177500000|2022-03-25 03:05:00|1074.35|1070.99|1073.9|1070.54|1075.47|1072.11|1073.9|1070.54|0
1648177800000|2022-03-25 03:10:00|1073.68|1070.32|1072.78|1069.42|1073.68|1070.32|1071.89|1068.53|0
1648178100000|2022-03-25 03:15:00|1072.67|1069.31|1071.66|1068.3|1073|1069.64|1071.66|1068.3|0
1648178400000|2022-03-25 03:20:00|1071.54|1068.18|1071.21|1067.85|1071.66|1068.3|1070.32|1066.96|0
1648178700000|2022-03-25 03:25:00|1070.99|1067.63|1070.76|1067.4|1072.11|1068.75|1070.76|1067.4|0
1648179000000|2022-03-25 03:30:00|1070.98|1067.62|1071.76|1068.4|1072.33|1068.97|1070.98|1067.62|0
1648179300000|2022-03-25 03:35:00|1071.65|1068.29|1070.98|1067.62|1072.21|1068.85|1070.76|1067.4|0
1648179600000|2022-03-25 03:40:00|1071.09|1067.73|1069.41|1066.05|1071.09|1067.73|1068.85|1065.49|0
1648179900000|2022-03-25 03:45:00|1069.19|1065.83|1069.07|1065.71|1069.86|1066.5|1068.62|1065.26|0
1648180200000|2022-03-25 03:50:00|1069.19|1065.83|1069.74|1066.38|1070.08|1066.72|1068.96|1065.6|0
1648180500000|2022-03-25 03:55:00|1069.63|1066.27|1070.97|1067.61|1070.97|1067.61|1069.63|1066.27|0
1648180800000|2022-03-25 04:00:00|1070.75|1067.39|1071.42|1068.06|1071.53|1068.17|1070.3|1066.94|0
1648181100000|2022-03-25 04:05:00|1071.64|1068.28|1071.42|1068.06|1071.64|1068.28|1070.97|1067.61|0
1648181400000|2022-03-25 04:10:00|1071.64|1068.28|1072.54|1069.18|1073.43|1070.07|1071.64|1068.28|0
1648181700000|2022-03-25 04:15:00|1072.09|1068.73|1072.98|1069.62|1073.31|1069.95|1072.09|1068.73|0
1648182000000|2022-03-25 04:20:00|1073.21|1069.85|1072.98|1069.62|1073.43|1070.07|1072.76|1069.4|0
1648182300000|2022-03-25 04:25:00|1073.2|1069.84|1074.1|1070.74|1074.1|1070.74|1073.2|1069.84|0
1648182600000|2022-03-25 04:30:00|1073.98|1070.62|1073.65|1070.29|1074.77|1071.41|1073.43|1070.07|0
1648182900000|2022-03-25 04:35:00|1073.76|1070.4|1073.65|1070.29|1074.32|1070.96|1073.42|1070.06|0
1648183200000|2022-03-25 04:40:00|1073.53|1070.17|1074.54|1071.18|1075.21|1071.85|1073.42|1070.06|0
1648183500000|2022-03-25 04:45:00|1074.32|1070.96|1075.44|1072.08|1075.88|1072.52|1074.09|1070.73|0
1648183800000|2022-03-25 04:50:00|1075.21|1071.85|1076.45|1073.09|1076.67|1073.31|1075.21|1071.85|0
1648184100000|2022-03-25 04:55:00|1076.55|1073.19|1081.15|1077.79|1083.39|1080.03|1076.22|1072.86|0
1648184400000|2022-03-25 05:00:00|1081.38|1078.02|1079.8|1076.44|1081.38|1078.02|1079.13|1075.77|0
1648184700000|2022-03-25 05:05:00|1080.03|1076.67|1078.46|1075.1|1080.25|1076.89|1078.46|1075.1|0
1648185000000|2022-03-25 05:10:00|1078.23|1074.87|1078.9|1075.54|1079.35|1075.99|1077.78|1074.42|0
1648185300000|2022-03-25 05:15:00|1078.68|1075.32|1077.33|1073.97|1078.9|1075.54|1076.89|1073.53|0
1648185600000|2022-03-25 05:20:00|1077.56|1074.2|1077.78|1074.42|1078.9|1075.54|1077.11|1073.75|0
1648185900000|2022-03-25 05:25:00|1078|1074.64|1076.77|1073.41|1079.12|1075.76|1076.21|1072.85|0
1648186200000|2022-03-25 05:30:00|1076.66|1073.3|1075.42|1072.06|1076.77|1073.41|1074.42|1071.06|0
1648186500000|2022-03-25 05:35:00|1075.54|1072.18|1075.76|1072.4|1075.76|1072.4|1074.42|1071.06|0
1648186800000|2022-03-25 05:40:00|1075.54|1072.18|1074.19|1070.83|1075.54|1072.18|1073.52|1070.16|0
1648187100000|2022-03-25 05:45:00|1074.3|1070.94|1075.76|1072.4|1076.43|1073.07|1073.97|1070.61|0
1648187400000|2022-03-25 05:50:00|1075.98|1072.62|1075.64|1072.28|1076.2|1072.84|1074.41|1071.05|0
1648187700000|2022-03-25 05:55:00|1075.75|1072.39|1075.53|1072.17|1076.87|1073.51|1074.86|1071.5|0
1648188000000|2022-03-25 06:00:00|1075.75|1072.39|1075.86|1072.5|1077.09|1073.73|1075.3|1071.94|0
1648188300000|2022-03-25 06:05:00|1075.75|1072.39|1075.3|1071.94|1076.65|1073.29|1075.08|1071.72|0
1648188600000|2022-03-25 06:10:00|1075.63|1072.27|1076.75|1073.39|1077.54|1074.18|1075.63|1072.27|0
1648188900000|2022-03-25 06:15:00|1076.97|1073.61|1077.54|1074.18|1077.87|1074.51|1076.97|1073.61|0
1648189200000|2022-03-25 06:20:00|1077.64|1074.28|1078.09|1074.73|1078.43|1075.07|1077.09|1073.73|0
1648189500000|2022-03-25 06:25:00|1077.98|1074.62|1077.19|1073.83|1078.21|1074.85|1076.64|1073.28|0
1648189800000|2022-03-25 06:30:00|1077.31|1073.95|1077.31|1073.95|1077.53|1074.17|1076.74|1073.38|0
1648190100000|2022-03-25 06:35:00|1077.53|1074.17|1076.19|1072.83|1077.53|1074.17|1075.85|1072.49|0
1648190400000|2022-03-25 06:40:00|1076.41|1073.05|1075.74|1072.38|1076.86|1073.5|1075.29|1071.93|0
1648190700000|2022-03-25 06:45:00|1075.29|1071.93|1075.62|1072.26|1075.74|1072.38|1075.06|1071.7|0
1648191000000|2022-03-25 06:50:00|1075.73|1072.37|1076.63|1073.27|1076.63|1073.27|1075.29|1071.93|0
1648191300000|2022-03-25 06:55:00|1076.4|1073.04|1078.64|1075.28|1078.64|1075.28|1075.95|1072.59|0
1648191600000|2022-03-25 07:00:00|1078.42|1075.06|1076.85|1073.49|1078.42|1075.06|1075.73|1072.37|0
1648191900000|2022-03-25 07:05:00|1076.61|1073.73|1074.14|1071.26|1076.61|1073.73|1073.92|1071.04|0
1648192200000|2022-03-25 07:10:00|1074.37|1071.49|1076.38|1073.5|1076.38|1073.5|1074.14|1071.26|0
1648192500000|2022-03-25 07:15:00|1076.6|1073.72|1074.03|1071.15|1076.83|1073.95|1073.47|1070.59|0
1648192800000|2022-03-25 07:20:00|1074.14|1071.26|1072.3|1069.42|1074.37|1071.49|1070.95|1068.07|0
1648193100000|2022-03-25 07:25:00|1072.07|1069.19|1070.95|1068.07|1072.3|1069.42|1070.73|1067.85|0
1648193400000|2022-03-25 07:30:00|1071.18|1068.3|1072.3|1069.42|1072.52|1069.64|1070.95|1068.07|0
1648193700000|2022-03-25 07:35:00|1072.18|1069.3|1071.85|1068.97|1072.74|1069.86|1070.95|1068.07|0
1648194000000|2022-03-25 07:40:00|1072.07|1069.19|1071.62|1068.74|1072.85|1069.97|1071.17|1068.29|0
1648194300000|2022-03-25 07:45:00|1071.5|1068.62|1071.62|1068.74|1072.74|1069.86|1071.39|1068.51|0
1648194600000|2022-03-25 07:50:00|1071.73|1068.85|1073.18|1070.3|1073.63|1070.75|1071.62|1068.74|0
1648194900000|2022-03-25 07:55:00|1073.07|1070.19|1075.2|1072.32|1075.31|1072.43|1072.84|1069.96|0
1648195200000|2022-03-25 08:00:00|1074.53|1071.65|1072.28|1069.4|1075.87|1072.99|1072.28|1069.4|0
1648195500000|2022-03-25 08:05:00|1072.06|1069.18|1066.24|1063.36|1072.06|1069.18|1065.22|1062.34|0
1648195800000|2022-03-25 08:10:00|1066.01|1063.13|1060.97|1058.09|1066.24|1063.36|1060.97|1058.09|0
1648196100000|2022-03-25 08:15:00|1061.09|1058.21|1059.15|1056.27|1061.54|1058.66|1059.15|1056.27|0
1648196400000|2022-03-25 08:20:00|1059.37|1056.49|1061.04|1058.16|1061.83|1058.95|1058.93|1056.05|0
1648196700000|2022-03-25 08:25:00|1061.16|1058.28|1061.83|1058.95|1062.5|1059.62|1060.82|1057.94|0
1648197000000|2022-03-25 08:30:00|1061.71|1058.83|1062.94|1060.06|1063.17|1060.29|1060.71|1057.83|0
1648197300000|2022-03-25 08:35:00|1063.17|1060.29|1063.17|1060.29|1063.84|1060.96|1062.5|1059.62|0
1648197600000|2022-03-25 08:40:00|1063.27|1060.39|1064.95|1062.07|1065.18|1062.3|1062.05|1059.17|0
1648197900000|2022-03-25 08:45:00|1065.18|1062.3|1064.06|1061.18|1065.18|1062.3|1063.84|1060.96|0
1648198200000|2022-03-25 08:50:00|1064.84|1061.96|1065.85|1062.97|1066.07|1063.19|1064.84|1061.96|0
1648198500000|2022-03-25 08:55:00|1065.73|1062.85|1066.29|1063.41|1067.19|1064.31|1065.4|1062.52|0
1648198800000|2022-03-25 09:00:00|1066.4|1063.52|1064.5|1061.62|1070.54|1067.66|1060.92|1058.04|0
1648199100000|2022-03-25 09:05:00|1064.16|1061.28|1061.81|1058.93|1064.28|1061.4|1061.59|1058.71|0
1648199400000|2022-03-25 09:10:00|1061.92|1059.04|1063.93|1061.05|1064.05|1061.17|1061.37|1058.49|0
1648199700000|2022-03-25 09:15:00|1063.6|1060.72|1066.51|1063.63|1066.51|1063.63|1063.6|1060.72|0
1648200000000|2022-03-25 09:20:00|1066.39|1063.51|1067.18|1064.3|1067.63|1064.75|1065.84|1062.96|0
1648200300000|2022-03-25 09:25:00|1067.06|1064.18|1066.28|1063.4|1067.4|1064.52|1065.61|1062.73|0
1648200600000|2022-03-25 09:30:00|1066.16|1063.28|1064.49|1061.61|1067.4|1064.52|1064.26|1061.38|0
1648200900000|2022-03-25 09:35:00|1064.71|1061.83|1067.84|1064.96|1067.84|1064.96|1064.15|1061.27|0
1648201200000|2022-03-25 09:40:00|1068.07|1065.19|1068.74|1065.86|1068.74|1065.86|1067.39|1064.51|0
1648201500000|2022-03-25 09:45:00|1068.51|1065.63|1070.08|1067.2|1071.2|1068.32|1068.51|1065.63|0
1648201800000|2022-03-25 09:50:00|1070.3|1067.42|1071.65|1068.77|1071.87|1068.99|1069.63|1066.75|0
1648202100000|2022-03-25 09:55:00|1071.42|1068.54|1071.64|1068.76|1071.87|1068.99|1071.2|1068.32|0
1648202400000|2022-03-25 10:00:00|1071.87|1068.99|1070.52|1067.64|1072.99|1070.11|1070.3|1067.42|0
1648202700000|2022-03-25 10:05:00|1070.75|1067.87|1071.42|1068.54|1071.87|1068.99|1070.52|1067.64|0
1648203000000|2022-03-25 10:10:00|1071.3|1068.42|1071.28|1068.4|1072.63|1069.75|1070.97|1068.09|0
1648203300000|2022-03-25 10:15:00|1071.51|1068.63|1072.4|1069.52|1072.63|1069.75|1071.28|1068.4|0
1648203600000|2022-03-25 10:20:00|1072.62|1069.74|1072.4|1069.52|1073.97|1071.09|1071.95|1069.07|0
1648203900000|2022-03-25 10:25:00|1072.28|1069.4|1074.07|1071.19|1074.41|1071.53|1072.06|1069.18|0
1648204200000|2022-03-25 10:30:00|1073.96|1071.08|1073.29|1070.41|1074.64|1071.76|1073.07|1070.19|0
1648204500000|2022-03-25 10:35:00|1073.52|1070.64|1072.84|1069.96|1073.74|1070.86|1072.39|1069.51|0
1648204800000|2022-03-25 10:40:00|1072.95|1070.07|1073.51|1070.63|1073.96|1071.08|1072.62|1069.74|0
1648205100000|2022-03-25 10:45:00|1073.29|1070.41|1072.72|1069.84|1074.18|1071.3|1072.39|1069.51|0
1648205400000|2022-03-25 10:50:00|1072.95|1070.07|1074.85|1071.97|1074.85|1071.97|1072.84|1069.96|0
1648205700000|2022-03-25 10:55:00|1074.74|1071.86|1078.66|1075.78|1078.77|1075.89|1074.63|1071.75|0
1648206000000|2022-03-25 11:00:00|1078.55|1075.67|1077.09|1074.21|1078.55|1075.67|1077.09|1074.21|0
1648206300000|2022-03-25 11:05:00|1077.31|1074.43|1077.72|1074.84|1078.44|1075.56|1076.52|1073.64|0
1648206600000|2022-03-25 11:10:00|1077.94|1075.06|1075.7|1072.82|1078.84|1075.96|1075.7|1072.82|0
1648206900000|2022-03-25 11:15:00|1075.02|1072.14|1076.59|1073.71|1077.71|1074.83|1074.68|1071.8|0
1648207200000|2022-03-25 11:20:00|1076.47|1073.59|1080.51|1077.63|1080.96|1078.08|1076.37|1073.49|0
1648207500000|2022-03-25 11:25:00|1080.4|1077.52|1086.02|1083.14|1087.48|1084.6|1079.96|1077.08|0
1648207800000|2022-03-25 11:30:00|1085.79|1082.91|1084.67|1081.79|1086.02|1083.14|1084.22|1081.34|0
1648208100000|2022-03-25 11:35:00|1084.44|1081.56|1082.87|1079.99|1084.67|1081.79|1082.87|1079.99|0
1648208400000|2022-03-25 11:40:00|1082.64|1079.76|1083.77|1080.89|1083.77|1080.89|1082.64|1079.76|0
1648208700000|2022-03-25 11:45:00|1083.99|1081.11|1084.21|1081.33|1085.11|1082.23|1083.54|1080.66|0
1648209000000|2022-03-25 11:50:00|1084.32|1081.44|1085.58|1082.7|1085.58|1082.7|1084.21|1081.33|0
1648209300000|2022-03-25 11:55:00|1085.81|1082.93|1085.36|1082.48|1086.93|1084.05|1084.46|1081.58|0
1648209600000|2022-03-25 12:00:00|1084.91|1082.03|1084.46|1081.58|1085.13|1082.25|1084.11|1081.23|0
1648209900000|2022-03-25 12:05:00|1084.23|1081.35|1084.68|1081.8|1085.69|1082.81|1084.23|1081.35|0
1648210200000|2022-03-25 12:10:00|1084.9|1082.02|1084.9|1082.02|1085.13|1082.25|1083.55|1080.67|0
1648210500000|2022-03-25 12:15:00|1084.68|1081.8|1085.35|1082.47|1085.35|1082.47|1083.88|1081|0
1648210800000|2022-03-25 12:20:00|1085.8|1082.92|1085.57|1082.69|1086.25|1083.37|1084.67|1081.79|0
1648211100000|2022-03-25 12:25:00|1085.8|1082.92|1084.9|1082.02|1085.8|1082.92|1084.67|1081.79|0
1648211400000|2022-03-25 12:30:00|1084.78|1081.9|1083.77|1080.89|1085.12|1082.24|1082.65|1079.77|0
1648211700000|2022-03-25 12:35:00|1083.55|1080.67|1081.97|1079.09|1083.77|1080.89|1081.97|1079.09|0
1648212000000|2022-03-25 12:40:00|1081.3|1078.42|1083.66|1080.78|1083.66|1080.78|1081.3|1078.42|0
1648212300000|2022-03-25 12:45:00|1083.77|1080.89|1083.66|1080.78|1084.11|1081.23|1083.21|1080.33|0
1648212600000|2022-03-25 12:50:00|1083.43|1080.55|1083.19|1080.79|1083.66|1081.02|1082.97|1080.55|0
1648212900000|2022-03-25 12:55:00|1083.42|1081.02|1083.64|1081.24|1084.09|1081.69|1082.97|1080.57|0
1648213200000|2022-03-25 13:00:00|1083.42|1081.02|1081.39|1078.99|1083.64|1081.24|1081.17|1078.77|0
1648213500000|2022-03-25 13:05:00|1081.62|1079.22|1081.39|1078.99|1082.51|1080.11|1080.72|1078.32|0
1648213800000|2022-03-25 13:10:00|1081.61|1079.21|1081.27|1078.87|1082.06|1079.66|1080.94|1078.54|0
1648214100000|2022-03-25 13:15:00|1081.16|1078.76|1080.94|1078.54|1081.61|1079.21|1080.49|1078.09|0
1648214400000|2022-03-25 13:20:00|1081.04|1078.64|1079.36|1076.96|1081.16|1078.76|1079.14|1076.74|0
1648214700000|2022-03-25 13:25:00|1079.47|1077.07|1076.44|1074.04|1079.59|1077.19|1075.54|1073.14|0
1648215000000|2022-03-25 13:30:00|1076.67|1074.27|1077.11|1074.71|1079.81|1077.41|1075.32|1072.92|0
1648215300000|2022-03-25 13:35:00|1076.44|1074.04|1071.73|1069.33|1077.34|1074.94|1071.73|1069.33|0
1648215600000|2022-03-25 13:40:00|1071.5|1069.1|1074.19|1071.79|1075.54|1073.14|1069.48|1067.08|0
1648215900000|2022-03-25 13:45:00|1074.87|1072.47|1078.79|1076.39|1080.7|1078.3|1072.17|1069.77|0
1648216200000|2022-03-25 13:50:00|1079.13|1076.73|1080.25|1077.85|1081.15|1078.75|1076.99|1074.59|0
1648216500000|2022-03-25 13:55:00|1080.03|1077.63|1074.41|1072.01|1080.48|1078.08|1072.62|1070.22|0
1648216800000|2022-03-25 14:00:00|1074.74|1072.34|1073.84|1071.44|1075.19|1072.79|1071.05|1068.65|0
1648217100000|2022-03-25 14:05:00|1073.96|1071.56|1077.33|1074.93|1077.77|1075.37|1072.61|1070.21|0
1648217400000|2022-03-25 14:10:00|1077.1|1074.7|1076.65|1074.25|1079.57|1077.17|1076.31|1073.91|0
1648217700000|2022-03-25 14:15:00|1075.98|1073.58|1080.47|1078.07|1080.92|1078.52|1075.08|1072.68|0
1648218000000|2022-03-25 14:20:00|1080.69|1078.29|1085.89|1083.49|1087.92|1085.52|1080.35|1077.95|0
1648218300000|2022-03-25 14:25:00|1086.11|1083.71|1082.51|1080.11|1086.34|1083.94|1082.51|1080.11|0
1648218600000|2022-03-25 14:30:00|1082.73|1080.33|1087.01|1084.61|1087.01|1084.61|1082.51|1080.11|0
1648218900000|2022-03-25 14:35:00|1087.46|1085.06|1087.46|1085.06|1089.94|1087.54|1087.46|1085.06|0
1648219200000|2022-03-25 14:40:00|1087.34|1084.94|1091.52|1089.12|1092.42|1090.02|1086.56|1084.16|0
1648219500000|2022-03-25 14:45:00|1091.07|1088.67|1090.05|1087.65|1092.98|1090.58|1089.38|1086.98|0
1648219800000|2022-03-25 14:50:00|1090.28|1087.88|1086.9|1084.5|1091.4|1089|1085.55|1083.15|0
1648220100000|2022-03-25 14:55:00|1086.67|1084.27|1087.12|1084.72|1088.7|1086.3|1085.55|1083.15|0
1648220400000|2022-03-25 15:00:00|1087.9|1085.5|1082.39|1079.99|1088.7|1086.3|1080.14|1077.74|0
1648220700000|2022-03-25 15:05:00|1082.17|1079.77|1071.83|1069.43|1083.29|1080.89|1071.83|1069.43|0
1648221000000|2022-03-25 15:10:00|1071.61|1069.21|1066.38|1063.98|1071.83|1069.43|1063.58|1061.18|0
1648221300000|2022-03-25 15:15:00|1066.15|1063.75|1066.49|1064.09|1070.08|1067.68|1065.26|1062.86|0
1648221600000|2022-03-25 15:20:00|1066.82|1064.42|1060.82|1058.42|1066.82|1064.42|1060.82|1058.42|0
1648221900000|2022-03-25 15:25:00|1060.6|1058.2|1059.28|1056.88|1063.08|1060.68|1053.69|1051.29|0
1648222200000|2022-03-25 15:30:00|1059.05|1056.65|1060.17|1057.77|1061.73|1059.33|1055.7|1053.3|0
1648222500000|2022-03-25 15:35:00|1060.61|1058.21|1061.51|1059.11|1063.07|1060.67|1059.27|1056.87|0
1648222800000|2022-03-25 15:40:00|1061.06|1058.66|1067.65|1065.25|1067.77|1065.37|1061.06|1058.66|0
1648223100000|2022-03-25 15:45:00|1067.77|1065.37|1061.95|1059.55|1067.77|1065.37|1061.5|1059.1|0
1648223400000|2022-03-25 15:50:00|1062.17|1059.77|1062.39|1059.99|1067.54|1065.14|1061.95|1059.55|0
1648223700000|2022-03-25 15:55:00|1062.17|1059.77|1061.05|1058.65|1063.07|1060.67|1057.03|1054.63|0
1648224000000|2022-03-25 16:00:00|1060.38|1057.98|1061.05|1058.65|1062.62|1060.22|1058.59|1056.19|0
1648224300000|2022-03-25 16:05:00|1061.5|1059.1|1065.97|1063.57|1067.98|1065.58|1061.5|1059.1|0
1648224600000|2022-03-25 16:10:00|1066.19|1063.79|1069.55|1067.15|1069.77|1067.37|1065.85|1063.45|0
1648224900000|2022-03-25 16:15:00|1069.99|1067.59|1070.22|1067.82|1070.66|1068.26|1065.96|1063.56|0
1648225200000|2022-03-25 16:20:00|1070.1|1067.7|1068.15|1065.75|1070.84|1068.44|1066.81|1064.41|0
1648225500000|2022-03-25 16:25:00|1068.6|1066.2|1069.72|1067.32|1070.62|1068.22|1065.02|1062.62|0
1648225800000|2022-03-25 16:30:00|1069.94|1067.54|1069.49|1067.09|1069.94|1067.54|1065.91|1063.51|0
1648226100000|2022-03-25 16:35:00|1069.27|1066.87|1062.33|1059.93|1069.27|1066.87|1060.99|1058.59|0
1648226400000|2022-03-25 16:40:00|1062.1|1059.7|1064.79|1062.39|1064.79|1062.39|1061.88|1059.48|0
1648226700000|2022-03-25 16:45:00|1065.01|1062.61|1067.58|1065.18|1069.49|1067.09|1064.56|1062.16|0
1648227000000|2022-03-25 16:50:00|1067.7|1065.3|1065.68|1063.28|1071.28|1068.88|1063.67|1061.27|0
1648227300000|2022-03-25 16:55:00|1065.46|1063.06|1067.47|1065.07|1068.59|1066.19|1062.77|1060.37|0
1648227600000|2022-03-25 17:00:00|1067.92|1065.52|1067.69|1065.29|1068.36|1065.96|1063.66|1061.26|0
1648227900000|2022-03-25 17:05:00|1067.47|1065.07|1067.46|1065.06|1069.26|1066.86|1065.45|1063.05|0
1648228200000|2022-03-25 17:10:00|1067.02|1064.62|1065.22|1062.82|1067.24|1064.84|1063.44|1061.04|0
1648228500000|2022-03-25 17:15:00|1065.45|1063.05|1072.84|1070.44|1074.18|1071.78|1065.45|1063.05|0
1648228800000|2022-03-25 17:20:00|1073.06|1070.66|1065.22|1062.82|1073.96|1071.56|1065|1062.6|0
1648229100000|2022-03-25 17:25:00|1065.44|1063.04|1066.79|1064.39|1066.79|1064.39|1064.32|1061.92|0
1648229400000|2022-03-25 17:30:00|1067.12|1064.72|1070.59|1068.19|1070.81|1068.41|1067.01|1064.61|0
1648229700000|2022-03-25 17:35:00|1070.81|1068.41|1071.26|1068.86|1071.93|1069.53|1069.25|1066.85|0
1648230000000|2022-03-25 17:40:00|1071.49|1069.09|1072.16|1069.76|1072.6|1070.2|1067.9|1065.5|0
1648230300000|2022-03-25 17:45:00|1072.38|1069.98|1073.05|1070.65|1073.72|1071.32|1070.14|1067.74|0
1648230600000|2022-03-25 17:50:00|1073.27|1070.87|1075.07|1072.67|1075.29|1072.89|1073.05|1070.65|0
1648230900000|2022-03-25 17:55:00|1075.29|1072.89|1079.33|1076.93|1080|1077.6|1075.07|1072.67|0
1648231200000|2022-03-25 18:00:00|1079.55|1077.15|1081.35|1078.95|1082.25|1079.85|1077.53|1075.13|0
1648231500000|2022-03-25 18:05:00|1081.57|1079.17|1082.69|1080.29|1083.37|1080.97|1081.12|1078.72|0
1648231800000|2022-03-25 18:10:00|1083.14|1080.74|1081.79|1079.39|1083.82|1081.42|1080|1077.6|0
1648232100000|2022-03-25 18:15:00|1082.02|1079.62|1079.65|1077.25|1082.92|1080.52|1079.32|1076.92|0
1648232400000|2022-03-25 18:20:00|1080|1077.6|1081.34|1078.94|1082.02|1079.62|1079.77|1077.37|0
1648232700000|2022-03-25 18:25:00|1081.57|1079.17|1082.69|1080.29|1083.59|1081.19|1080.22|1077.82|0
1648233000000|2022-03-25 18:30:00|1082.91|1080.51|1083.81|1081.41|1085.83|1083.43|1082.69|1080.29|0
1648233300000|2022-03-25 18:35:00|1083.58|1081.18|1083.36|1080.96|1085.16|1082.76|1082.24|1079.84|0
1648233600000|2022-03-25 18:40:00|1083.13|1080.73|1084.03|1081.63|1084.03|1081.63|1081.33|1078.93|0
1648233900000|2022-03-25 18:45:00|1084.25|1081.85|1083.35|1080.95|1085.38|1082.98|1082.46|1080.06|0
1648234200000|2022-03-25 18:50:00|1083.8|1081.4|1085.82|1083.42|1086.27|1083.87|1082.9|1080.5|0
1648234500000|2022-03-25 18:55:00|1086.05|1083.65|1084.25|1081.85|1086.95|1084.55|1083.58|1081.18|0
1648234800000|2022-03-25 19:00:00|1084.36|1081.96|1077.73|1075.33|1084.92|1082.52|1075.48|1073.08|0
1648235100000|2022-03-25 19:05:00|1078.18|1075.78|1074.13|1071.73|1078.63|1076.23|1072.78|1070.38|0
1648235400000|2022-03-25 19:10:00|1074.8|1072.4|1078.4|1076|1078.62|1076.22|1073.9|1071.5|0
1648235700000|2022-03-25 19:15:00|1078.85|1076.45|1073.9|1071.5|1079.3|1076.9|1073.23|1070.83|0
1648236000000|2022-03-25 19:20:00|1074.13|1071.73|1070.98|1068.58|1074.13|1071.73|1068.06|1065.66|0
1648236300000|2022-03-25 19:25:00|1071.2|1068.8|1066.49|1064.09|1071.88|1069.48|1066.27|1063.87|0
1648236600000|2022-03-25 19:30:00|1066.04|1063.64|1067.16|1064.76|1068.96|1066.56|1063.8|1061.4|0
1648236900000|2022-03-25 19:35:00|1066.94|1064.54|1067.83|1065.43|1071.42|1069.02|1065.82|1063.42|0
1648237200000|2022-03-25 19:40:00|1068.51|1066.11|1072.54|1070.14|1076.14|1073.74|1068.28|1065.88|0
1648237500000|2022-03-25 19:45:00|1073.22|1070.82|1079.74|1077.34|1079.74|1077.34|1073.22|1070.82|0
1648237800000|2022-03-25 19:50:00|1078.84|1076.44|1083.78|1081.38|1084.01|1081.61|1078.84|1076.44|0
1648238100000|2022-03-25 19:55:00|1084.01|1081.61|1089.19|1086.79|1091.44|1089.04|1083.56|1081.16|0
1648238400000|2022-03-25 20:00:00|1090.54|1088.14|1089.64|1087.24|1090.54|1088.14|1086.71|1084.31|0
1648238700000|2022-03-25 20:05:00|1089.41|1087.01|1088.28|1085.88|1090.09|1087.69|1088.28|1085.88|0
1648239000000|2022-03-25 20:10:00|1088.51|1086.11|1089.41|1087.01|1089.64|1087.24|1088.28|1085.88|0
1648451100000|2022-03-28 07:05:00|1080.99|1078.19|1082.58|1080.18|1084.5|1082.1|1080.56|1078.16|0
1648451400000|2022-03-28 07:10:00|1082.48|1080.08|1080.45|1078.05|1082.7|1080.3|1078.65|1076.25|0
1648451700000|2022-03-28 07:15:00|1080.56|1078.16|1079.43|1077.03|1081.8|1079.4|1079.1|1076.7|0
1648452000000|2022-03-28 07:20:00|1079.1|1076.7|1080.22|1077.82|1081.35|1078.95|1078.2|1075.8|0
1648452300000|2022-03-28 07:25:00|1080.45|1078.05|1084.27|1081.87|1085.17|1082.77|1080.45|1078.05|0
1648452600000|2022-03-28 07:30:00|1084.38|1081.98|1086.74|1084.34|1086.97|1084.57|1084.38|1081.98|0
1648452900000|2022-03-28 07:35:00|1086.85|1084.45|1083.47|1081.07|1086.97|1084.57|1083.47|1081.07|0
1648453200000|2022-03-28 07:40:00|1083.37|1080.97|1083.25|1080.85|1084.04|1081.64|1081.79|1079.39|0
1648453500000|2022-03-28 07:45:00|1083.47|1081.07|1081.34|1078.94|1083.7|1081.3|1080.66|1078.26|0
1648453800000|2022-03-28 07:50:00|1080.89|1078.49|1081.79|1079.39|1082.69|1080.29|1080.44|1078.04|0
1648454100000|2022-03-28 07:55:00|1081.67|1079.27|1082.91|1080.51|1083.47|1081.07|1080.54|1078.14|0
1648454400000|2022-03-28 08:00:00|1082.68|1080.28|1079.08|1076.68|1082.68|1080.28|1078.41|1076.01|0
1648454700000|2022-03-28 08:05:00|1078.86|1076.46|1079.08|1076.68|1079.53|1077.13|1077.29|1074.89|0
1648455000000|2022-03-28 08:10:00|1078.63|1076.23|1080.88|1078.48|1080.88|1078.48|1078.63|1076.23|0
1648455300000|2022-03-28 08:15:00|1080.65|1078.25|1084.48|1082.08|1085.15|1082.75|1080.65|1078.25|0
1648455600000|2022-03-28 08:20:00|1083.8|1081.4|1083.35|1080.95|1084.25|1081.85|1082.23|1079.83|0
1648455900000|2022-03-28 08:25:00|1083.68|1081.28|1084.79|1082.39|1085.25|1082.85|1082.87|1080.47|0
1648456200000|2022-03-28 08:30:00|1084.9|1082.5|1082.54|1080.14|1085.02|1082.62|1082.09|1079.69|0
1648456500000|2022-03-28 08:35:00|1082.32|1079.92|1084.57|1082.17|1084.57|1082.17|1081.87|1079.47|0
1648456800000|2022-03-28 08:40:00|1084.45|1082.05|1086.37|1083.97|1086.47|1084.07|1084.34|1081.94|0
1648457100000|2022-03-28 08:45:00|1086.59|1084.19|1088.84|1086.44|1089.97|1087.57|1085.92|1083.52|0
1648457400000|2022-03-28 08:50:00|1088.62|1086.22|1091.15|1088.75|1091.6|1089.2|1087.94|1085.54|0
1648457700000|2022-03-28 08:55:00|1091.38|1088.98|1093.4|1091|1093.74|1091.34|1091.15|1088.75|0
1648458000000|2022-03-28 09:00:00|1093.29|1090.89|1089.57|1087.17|1093.29|1090.89|1089.34|1086.94|0
1648458300000|2022-03-28 09:05:00|1089.68|1087.28|1087.77|1085.37|1089.9|1087.5|1086.86|1084.46|0
1648458600000|2022-03-28 09:10:00|1087.54|1085.14|1085.96|1083.56|1087.54|1085.14|1085.96|1083.56|0
1648458900000|2022-03-28 09:15:00|1086.07|1083.67|1084.16|1081.76|1086.41|1084.01|1083.59|1081.19|0
1648459200000|2022-03-28 09:20:00|1084.38|1081.98|1085.51|1083.11|1085.73|1083.33|1083.03|1080.63|0
1648459500000|2022-03-28 09:25:00|1085.62|1083.22|1087.08|1084.68|1087.08|1084.68|1085.51|1083.11|0
1648459800000|2022-03-28 09:30:00|1086.86|1084.46|1088.43|1086.03|1088.43|1086.03|1086.41|1084.01|0
1648460100000|2022-03-28 09:35:00|1088.54|1086.14|1089.21|1086.81|1090.46|1088.06|1088.31|1085.91|0
1648460400000|2022-03-28 09:40:00|1089.56|1087.16|1090.23|1087.83|1090.68|1088.28|1089.56|1087.16|0
1648460700000|2022-03-28 09:45:00|1090.11|1087.71|1088.88|1086.48|1090.68|1088.28|1088.54|1086.14|0
1648461000000|2022-03-28 09:50:00|1089.1|1086.7|1087.41|1085.01|1089.1|1086.7|1086.85|1084.45|0
1648461300000|2022-03-28 09:55:00|1087.52|1085.12|1087.86|1085.46|1088.65|1086.25|1086.85|1084.45|0
1648461600000|2022-03-28 10:00:00|1087.75|1085.35|1089.1|1086.7|1089.21|1086.81|1085.72|1083.32|0
1648461900000|2022-03-28 10:05:00|1088.87|1086.47|1088.19|1085.79|1089.32|1086.92|1087.97|1085.57|0
1648462200000|2022-03-28 10:10:00|1087.97|1085.57|1090|1087.6|1090|1087.6|1087.52|1085.12|0
1648462500000|2022-03-28 10:15:00|1089.77|1087.37|1090.9|1088.5|1091.35|1088.95|1089.54|1087.14|0
1648462800000|2022-03-28 10:20:00|1090.67|1088.27|1092.25|1089.85|1092.25|1089.85|1089.54|1087.14|0
1648463100000|2022-03-28 10:25:00|1092.13|1089.73|1088.64|1086.24|1092.25|1089.85|1088.41|1086.01|0
1648463400000|2022-03-28 10:30:00|1088.75|1086.35|1088.74|1086.34|1089.42|1087.02|1087.96|1085.56|0
1648463700000|2022-03-28 10:35:00|1088.86|1086.46|1090.09|1087.69|1090.32|1087.92|1087.96|1085.56|0
1648464000000|2022-03-28 10:40:00|1090.21|1087.81|1091.56|1089.16|1092.69|1090.29|1090.21|1087.81|0
1648464300000|2022-03-28 10:45:00|1091.34|1088.94|1093.14|1090.74|1093.82|1091.42|1090.89|1088.49|0
1648464600000|2022-03-28 10:50:00|1092.91|1090.51|1092.01|1089.61|1093.82|1091.42|1091.56|1089.16|0
1648464900000|2022-03-28 10:55:00|1092.12|1089.72|1092.12|1089.72|1092.57|1090.17|1090.21|1087.81|0
1648465200000|2022-03-28 11:00:00|1092.68|1090.28|1094.71|1092.31|1094.71|1092.31|1092.57|1090.17|0
1648465500000|2022-03-28 11:05:00|1094.49|1092.09|1095.83|1093.43|1096.37|1093.97|1093.81|1091.41|0
1648465800000|2022-03-28 11:10:00|1096.06|1093.66|1095.61|1093.21|1097.19|1094.79|1094.36|1091.96|0
1648466100000|2022-03-28 11:15:00|1095.49|1093.09|1098.32|1095.92|1098.32|1095.92|1095.38|1092.98|0
1648466400000|2022-03-28 11:20:00|1098.09|1095.69|1097.86|1095.46|1098.54|1096.14|1096.96|1094.56|0
1648466700000|2022-03-28 11:25:00|1097.97|1095.57|1098.54|1096.14|1098.54|1096.14|1097.64|1095.24|0
1648467000000|2022-03-28 11:30:00|1098.31|1095.91|1099.89|1097.49|1100.35|1097.95|1098.31|1095.91|0
1648467300000|2022-03-28 11:35:00|1100.12|1097.72|1100.57|1098.17|1101.7|1099.3|1099.67|1097.27|0
1648467600000|2022-03-28 11:40:00|1100.34|1097.94|1099.88|1097.48|1100.34|1097.94|1098.53|1096.13|0
1648467900000|2022-03-28 11:45:00|1099.35|1096.95|1101.01|1098.61|1101.23|1098.83|1099.35|1096.95|0
1648468200000|2022-03-28 11:50:00|1101.23|1098.83|1100.33|1097.93|1101.23|1098.83|1099.43|1097.03|0
1648468500000|2022-03-28 11:55:00|1100.21|1097.81|1101.11|1098.71|1101.46|1099.06|1099.53|1097.13|0
1648468800000|2022-03-28 12:00:00|1101|1098.6|1099.42|1097.02|1101.68|1099.28|1098.74|1096.34|0
1648469100000|2022-03-28 12:05:00|1099.08|1096.68|1098.52|1096.12|1099.87|1097.47|1098.52|1096.12|0
1648469400000|2022-03-28 12:10:00|1098.29|1095.89|1097.84|1095.44|1098.74|1096.34|1097.39|1094.99|0
1648469700000|2022-03-28 12:15:00|1098.06|1095.66|1096.14|1093.74|1098.51|1096.11|1096.14|1093.74|0
1648470000000|2022-03-28 12:20:00|1096.03|1093.63|1092.56|1090.16|1096.03|1093.63|1092.34|1089.94|0
1648470300000|2022-03-28 12:25:00|1092.67|1090.27|1094.14|1091.74|1094.82|1092.42|1092.67|1090.27|0
1648470600000|2022-03-28 12:30:00|1094.37|1091.97|1093.69|1091.29|1094.82|1092.42|1093.24|1090.84|0
1648470900000|2022-03-28 12:35:00|1093.91|1091.51|1091.88|1089.48|1093.91|1091.51|1091.66|1089.26|0
1648471200000|2022-03-28 12:40:00|1091.99|1089.59|1089.63|1087.23|1091.99|1089.59|1088.5|1086.1|0
1648471500000|2022-03-28 12:45:00|1089.4|1087|1088.7|1086.3|1090.08|1087.68|1088.48|1086.08|0
1648471800000|2022-03-28 12:50:00|1088.93|1086.53|1088.7|1086.3|1089.15|1086.75|1087.23|1084.83|0
1648472100000|2022-03-28 12:55:00|1088.48|1086.08|1088.7|1086.3|1089.83|1087.43|1087.8|1085.4|0
1648472400000|2022-03-28 13:00:00|1088.92|1086.52|1087.57|1085.17|1089.6|1087.2|1086.9|1084.5|0
1648472700000|2022-03-28 13:05:00|1088.02|1085.62|1088.7|1086.3|1090.5|1088.1|1087.68|1085.28|0
1648473000000|2022-03-28 13:10:00|1088.92|1086.52|1088.47|1086.07|1088.92|1086.52|1084.64|1082.24|0
1648473300000|2022-03-28 13:15:00|1088.69|1086.29|1088.24|1085.84|1090.04|1087.64|1087.79|1085.39|0
1648473600000|2022-03-28 13:20:00|1087.79|1085.39|1086.21|1083.81|1088.47|1086.07|1086.21|1083.81|0
1648473900000|2022-03-28 13:25:00|1086.44|1084.04|1085.09|1082.69|1086.44|1084.04|1083.74|1081.34|0
1648474200000|2022-03-28 13:30:00|1085.99|1083.59|1084.63|1082.23|1088.46|1086.06|1082.16|1079.76|0
1648474500000|2022-03-28 13:35:00|1084.18|1081.78|1089.81|1087.41|1089.81|1087.41|1083.96|1081.56|0
1648474800000|2022-03-28 13:40:00|1088.91|1086.51|1090.49|1088.09|1093.19|1090.79|1088.01|1085.61|0
1648475100000|2022-03-28 13:45:00|1090.71|1088.31|1090.03|1087.63|1091.84|1089.44|1088.46|1086.06|0
1648475400000|2022-03-28 13:50:00|1090.48|1088.08|1094.77|1092.37|1095.89|1093.49|1089.81|1087.41|0
1648475700000|2022-03-28 13:55:00|1095.44|1093.04|1098.83|1096.43|1099.96|1097.56|1093.86|1091.46|0
1648476000000|2022-03-28 14:00:00|1099.5|1097.1|1093.8|1091.4|1099.5|1097.1|1089.97|1087.57|0
1648476300000|2022-03-28 14:05:00|1094.48|1092.08|1094.13|1091.73|1097.97|1095.57|1091.77|1089.37|0
1648476600000|2022-03-28 14:10:00|1094.25|1091.85|1092.67|1090.27|1095.38|1092.98|1092.11|1089.71|0
1648476900000|2022-03-28 14:15:00|1092.9|1090.5|1091.32|1088.92|1094.7|1092.3|1089.07|1086.67|0
1648477200000|2022-03-28 14:20:00|1092.22|1089.82|1090.13|1087.73|1092.67|1090.27|1086.3|1083.9|0
1648477500000|2022-03-28 14:25:00|1090.36|1087.96|1092.61|1090.21|1092.84|1090.44|1086.53|1084.13|0
1648477800000|2022-03-28 14:30:00|1093.51|1091.11|1089.23|1086.83|1095.32|1092.92|1087.88|1085.48|0
1648478100000|2022-03-28 14:35:00|1090.35|1087.95|1089.23|1086.83|1092.15|1089.75|1086.53|1084.13|0
1648478400000|2022-03-28 14:40:00|1089.9|1087.5|1092.15|1089.75|1092.38|1089.98|1088.55|1086.15|0
1648478700000|2022-03-28 14:45:00|1092.6|1090.2|1095.75|1093.35|1097.78|1095.38|1092.6|1090.2|0
1648479000000|2022-03-28 14:50:00|1095.53|1093.13|1097.1|1094.7|1098.23|1095.83|1094.85|1092.45|0
1648479300000|2022-03-28 14:55:00|1097.33|1094.93|1097.33|1094.93|1098|1095.6|1096.2|1093.8|0
1648479600000|2022-03-28 15:00:00|1098|1095.6|1090.57|1088.17|1099.13|1096.73|1086.75|1084.35|0
1648479900000|2022-03-28 15:05:00|1089.67|1087.27|1090.34|1087.94|1091.47|1089.07|1087.3|1084.9|0
1648480200000|2022-03-28 15:10:00|1091.02|1088.62|1093.49|1091.09|1093.72|1091.32|1089.67|1087.27|0
1648480500000|2022-03-28 15:15:00|1093.27|1090.87|1093.78|1091.38|1094.17|1091.77|1090.85|1088.45|0
1648480800000|2022-03-28 15:20:00|1094.23|1091.83|1090.4|1088|1094.23|1091.83|1089.73|1087.33|0
1648481100000|2022-03-28 15:25:00|1089.95|1087.55|1090.06|1087.66|1090.4|1088|1085.45|1083.05|0
1648481400000|2022-03-28 15:30:00|1090.28|1087.88|1084.1|1081.7|1090.62|1088.22|1082.76|1080.36|0
1648481700000|2022-03-28 15:35:00|1083.2|1080.8|1079.49|1077.09|1083.2|1080.8|1078.27|1075.87|0
1648482000000|2022-03-28 15:40:00|1079.83|1077.43|1082.53|1080.13|1082.53|1080.13|1078.94|1076.54|0
1648482300000|2022-03-28 15:45:00|1081.85|1079.45|1073.1|1070.7|1081.85|1079.45|1072.88|1070.48|0
1648482600000|2022-03-28 15:50:00|1072.66|1070.26|1072.6|1070.2|1076.02|1073.62|1071.09|1068.69|0
1648482900000|2022-03-28 15:55:00|1072.82|1070.42|1073.97|1071.57|1075.77|1073.37|1072.59|1070.19|0
1648483200000|2022-03-28 16:00:00|1073.3|1070.9|1078.9|1076.5|1079.35|1076.95|1072.41|1070.01|0
1648483500000|2022-03-28 16:05:00|1078.68|1076.28|1076.21|1073.81|1080.47|1078.07|1076.21|1073.81|0
1648483800000|2022-03-28 16:10:00|1076.43|1074.03|1075.09|1072.69|1076.43|1074.03|1072.63|1070.23|0
1648484100000|2022-03-28 16:15:00|1074.64|1072.24|1071.73|1069.33|1076.43|1074.03|1070.39|1067.99|0
1648484400000|2022-03-28 16:20:00|1071.95|1069.55|1076.43|1074.03|1077.1|1074.7|1071.95|1069.55|0
1648484700000|2022-03-28 16:25:00|1076.65|1074.25|1073.96|1071.56|1078|1075.6|1072.62|1070.22|0
1648485000000|2022-03-28 16:30:00|1073.51|1071.11|1078.67|1076.27|1079.79|1077.39|1073.07|1070.67|0
1648485300000|2022-03-28 16:35:00|1079.34|1076.94|1081.13|1078.73|1081.35|1078.95|1078.67|1076.27|0
1648485600000|2022-03-28 16:40:00|1081.01|1078.61|1082.47|1080.07|1083.59|1081.19|1080.46|1078.06|0
1648485900000|2022-03-28 16:45:00|1082.02|1079.62|1082.02|1079.62|1082.24|1079.84|1079.89|1077.49|0
1648486200000|2022-03-28 16:50:00|1081.57|1079.17|1084.93|1082.53|1084.93|1082.53|1081.13|1078.73|0
1648486500000|2022-03-28 16:55:00|1085.15|1082.75|1085.6|1083.2|1086.27|1083.87|1084.81|1082.41|0
1648486800000|2022-03-28 17:00:00|1085.82|1083.42|1086.05|1083.65|1087.39|1084.99|1085.15|1082.75|0
1648487100000|2022-03-28 17:05:00|1086.27|1083.87|1084.03|1081.63|1087.39|1084.99|1083.58|1081.18|0
1648487400000|2022-03-28 17:10:00|1083.8|1081.4|1085.82|1083.42|1086.27|1083.87|1083.58|1081.18|0
1648487700000|2022-03-28 17:15:00|1086.04|1083.64|1086.71|1084.31|1087.16|1084.76|1085.59|1083.19|0
1648488000000|2022-03-28 17:20:00|1087.16|1084.76|1089.97|1087.57|1090.19|1087.79|1085.71|1083.31|0
1648488300000|2022-03-28 17:25:00|1090.19|1087.79|1091.09|1088.69|1092.88|1090.48|1088.84|1086.44|0
1648488600000|2022-03-28 17:30:00|1091.31|1088.91|1091.42|1089.02|1092.66|1090.26|1090.19|1087.79|0
1648488900000|2022-03-28 17:35:00|1091.31|1088.91|1090.99|1088.59|1092.66|1090.26|1089.98|1087.58|0
1648489200000|2022-03-28 17:40:00|1090.88|1088.48|1089.64|1087.24|1091.55|1089.15|1089.3|1086.9|0
1648489500000|2022-03-28 17:45:00|1090.2|1087.8|1090.65|1088.25|1091.55|1089.15|1089.53|1087.13|0
1648489800000|2022-03-28 17:50:00|1091.32|1088.92|1090.2|1087.8|1091.77|1089.37|1089.63|1087.23|0
1648490100000|2022-03-28 17:55:00|1090.42|1088.02|1090.65|1088.25|1091.32|1088.92|1088.4|1086|0
1648490400000|2022-03-28 18:00:00|1090.42|1088.02|1090.75|1088.35|1093.57|1091.17|1089.75|1087.35|0
1648490700000|2022-03-28 18:05:00|1090.42|1088.02|1092.67|1090.27|1093.34|1090.94|1088.85|1086.45|0
1648491000000|2022-03-28 18:10:00|1092.89|1090.49|1092.32|1089.92|1094.69|1092.29|1090.42|1088.02|0
1648491300000|2022-03-28 18:15:00|1092.66|1090.26|1089.45|1087.05|1092.66|1090.26|1089.45|1087.05|0
1648491600000|2022-03-28 18:20:00|1089.68|1087.28|1092.37|1089.97|1092.82|1090.42|1089|1086.6|0
1648491900000|2022-03-28 18:25:00|1092.82|1090.42|1094.63|1092.23|1095.31|1092.91|1091.25|1088.85|0
1648492200000|2022-03-28 18:30:00|1094.41|1092.01|1094.63|1092.23|1095.76|1093.36|1094.18|1091.78|0
1648492500000|2022-03-28 18:35:00|1094.09|1091.69|1093.86|1091.46|1094.31|1091.91|1092.96|1090.56|0
1648492800000|2022-03-28 18:40:00|1094.09|1091.69|1097.92|1095.52|1101.07|1098.67|1093.41|1091.01|0
1648493100000|2022-03-28 18:45:00|1097.69|1095.29|1099.72|1097.32|1100.17|1097.77|1097.69|1095.29|0
1648493400000|2022-03-28 18:50:00|1099.94|1097.54|1102.53|1100.13|1102.75|1100.35|1099.82|1097.42|0
1648493700000|2022-03-28 18:55:00|1102.3|1099.9|1107.05|1104.65|1107.05|1104.65|1102.07|1099.67|0
1648494000000|2022-03-28 19:00:00|1107.27|1104.87|1102.97|1100.57|1107.27|1104.87|1102.52|1100.12|0
1648494300000|2022-03-28 19:05:00|1103.2|1100.8|1104.1|1101.7|1105.01|1102.61|1102.75|1100.35|0
1648494600000|2022-03-28 19:10:00|1103.88|1101.48|1105.68|1103.28|1106.14|1103.74|1103.65|1101.25|0
1648494900000|2022-03-28 19:15:00|1106.14|1103.74|1103.98|1101.58|1106.81|1104.41|1103.98|1101.58|0
1648495200000|2022-03-28 19:20:00|1103.87|1101.47|1108.39|1105.99|1108.85|1106.45|1103.87|1101.47|0
1648495500000|2022-03-28 19:25:00|1108.17|1105.77|1107.94|1105.54|1108.62|1106.22|1106.81|1104.41|0
1648495800000|2022-03-28 19:30:00|1108.17|1105.77|1111.11|1108.71|1111.56|1109.16|1107.26|1104.86|0
1648496100000|2022-03-28 19:35:00|1111.56|1109.16|1108.16|1105.76|1111.56|1109.16|1107.71|1105.31|0
1648496400000|2022-03-28 19:40:00|1107.94|1105.54|1111.56|1109.16|1111.78|1109.38|1107.03|1104.63|0
1648496700000|2022-03-28 19:45:00|1111.1|1108.7|1114.73|1112.33|1114.73|1112.33|1109.97|1107.57|0
1648497000000|2022-03-28 19:50:00|1110.2|1107.8|1113.21|1110.81|1113.21|1110.81|1106.64|1104.24|0
1648497300000|2022-03-28 19:55:00|1112.98|1110.58|1120.46|1118.06|1120.69|1118.29|1111.62|1109.22|0
1648497600000|2022-03-28 20:00:00|1120.23|1117.83|1122.5|1120.1|1123.63|1121.23|1119.55|1117.15|0
1648497900000|2022-03-28 20:05:00|1122.95|1120.55|1122.27|1119.87|1122.95|1120.55|1121.14|1118.74|0
1648498200000|2022-03-28 20:10:00|1122.04|1119.64|1122.04|1119.64|1122.27|1119.87|1121.36|1118.96|0
1648498500000|2022-03-28 20:15:00|1122.24|1119.44|1122.01|1119.21|1122.7|1119.9|1122.01|1119.21|0
1648498800000|2022-03-28 20:20:00|1122.12|1119.32|1122.24|1119.44|1122.24|1119.44|1121.56|1118.76|0
1648499100000|2022-03-28 20:25:00|1122.01|1119.21|1122.01|1119.21|1122.24|1119.44|1122.01|1119.21|0
1648499400000|2022-03-28 20:30:00|1122.12|1119.32|1122.24|1119.44|1122.24|1119.44|1122.01|1119.21|0
1648499700000|2022-03-28 20:35:00|1122.12|1119.32|1122.23|1119.43|1122.24|1119.44|1122.01|1119.21|0
1648500000000|2022-03-28 20:40:00|1122.12|1119.32|1122.01|1119.21|1122.12|1119.32|1122.01|1119.21|0
1648500300000|2022-03-28 20:45:00|1122.23|1119.43|1122|1119.2|1122.23|1119.43|1122|1119.2|0
1648500900000|2022-03-28 20:55:00|1122.11|1119.31|1121.88|1119.08|1122.11|1119.31|1121.88|1119.08|0
1648501200000|2022-03-28 21:00:00|1121.92|1119.12|1121.98|1119.18|1121.98|1119.18|1121.85|1119.05|0
1648501500000|2022-03-28 21:05:00|1121.88|1119.08|1121.72|1118.92|1121.92|1119.12|1121.42|1118.62|0
1648501800000|2022-03-28 21:10:00|1121.68|1118.88|1121.41|1118.61|1121.75|1118.95|1121.29|1118.49|0
1648502100000|2022-03-28 21:15:00|1121.71|1118.91|1121.51|1118.71|1121.75|1118.95|1121.49|1118.69|0
1648502400000|2022-03-28 21:20:00|1121.55|1118.75|1121.75|1118.95|1121.75|1118.95|1121.19|1118.39|0
1648502700000|2022-03-28 21:25:00|1121.85|1119.05|1121.51|1118.71|1121.87|1119.07|1121.48|1118.68|0
1648503000000|2022-03-28 21:30:00|1120.92|1118.12|1121.51|1118.71|1121.51|1118.71|1120.92|1118.12|0
1648503300000|2022-03-28 21:35:00|1121.54|1118.74|1121.44|1118.64|1121.64|1118.84|1121.41|1118.61|0
1648503600000|2022-03-28 21:40:00|1121.41|1118.61|1121.01|1118.21|1121.61|1118.81|1121.01|1118.21|0
1648503900000|2022-03-28 21:45:00|1121.1|1118.3|1121.34|1118.54|1121.64|1118.84|1121.1|1118.3|0
1648504200000|2022-03-28 21:50:00|1121.2|1118.4|1121.5|1118.7|1121.5|1118.7|1121.2|1118.4|0
1648504500000|2022-03-28 21:55:00|1121.37|1118.57|1121.57|1118.77|1121.6|1118.8|1121.37|1118.57|0
1648504800000|2022-03-28 22:00:00|1121.41|1118.61|1119.71|1116.91|1121.41|1118.61|1119.26|1116.46|0
1648505100000|2022-03-28 22:05:00|1119.48|1116.68|1119.48|1116.68|1119.71|1116.91|1119.03|1116.23|0
1648505400000|2022-03-28 22:10:00|1119.25|1116.45|1119.25|1116.45|1119.48|1116.68|1118.12|1115.32|0
1648505700000|2022-03-28 22:15:00|1119.36|1116.56|1118.8|1116|1119.71|1116.91|1118.8|1116|0
1648506000000|2022-03-28 22:20:00|1118.91|1116.11|1119.48|1116.68|1119.48|1116.68|1118.91|1116.11|0
1648506300000|2022-03-28 22:25:00|1119.02|1116.22|1119.02|1116.22|1119.25|1116.45|1118.79|1115.99|0
1648506600000|2022-03-28 22:30:00|1119.25|1116.45|1120.15|1117.35|1121.4|1118.6|1119.25|1116.45|0
1648506900000|2022-03-28 22:35:00|1119.81|1117.01|1120.38|1117.58|1120.83|1118.03|1119.81|1117.01|0
1648507200000|2022-03-28 22:40:00|1120.61|1117.81|1119.47|1116.67|1120.61|1117.81|1119.47|1116.67|0
1648507500000|2022-03-28 22:45:00|1119.7|1116.9|1120.15|1117.35|1120.6|1117.8|1119.47|1116.67|0
1648507800000|2022-03-28 22:50:00|1120.38|1117.58|1119.69|1116.89|1121.06|1118.26|1119.47|1116.67|0
1648508100000|2022-03-28 22:55:00|1119.92|1117.12|1120.83|1118.03|1121.05|1118.25|1119.92|1117.12|0
1648508400000|2022-03-28 23:00:00|1121.28|1118.48|1121.05|1118.25|1121.73|1118.93|1120.82|1118.02|0
1648508700000|2022-03-28 23:05:00|1120.93|1118.13|1121.28|1118.48|1121.73|1118.93|1120.93|1118.13|0
1648509000000|2022-03-28 23:10:00|1121.5|1118.7|1120.93|1118.13|1121.5|1118.7|1120.82|1118.02|0
1648509300000|2022-03-28 23:15:00|1120.82|1118.02|1120.14|1117.34|1121.27|1118.47|1119.91|1117.11|0
1648509600000|2022-03-28 23:20:00|1120.37|1117.57|1120.36|1117.56|1120.37|1117.57|1119.57|1116.77|0
1648509900000|2022-03-28 23:25:00|1120.82|1118.02|1121.72|1118.92|1121.72|1118.92|1119.91|1117.11|0
1648510200000|2022-03-28 23:30:00|1122.4|1119.6|1121.95|1119.15|1122.86|1120.06|1121.27|1118.47|0
1648510500000|2022-03-28 23:35:00|1122.18|1119.38|1122.17|1119.37|1122.63|1119.83|1122.06|1119.26|0
1648510800000|2022-03-28 23:40:00|1122.28|1119.48|1123.08|1120.28|1123.31|1120.51|1121.83|1119.03|0
1648511100000|2022-03-28 23:45:00|1122.85|1120.05|1121.94|1119.14|1122.85|1120.05|1121.72|1118.92|0
1648511400000|2022-03-28 23:50:00|1122.05|1119.25|1120.13|1117.33|1122.05|1119.25|1119.9|1117.1|0
1648511700000|2022-03-28 23:55:00|1119.9|1117.1|1119.9|1117.1|1120.35|1117.55|1119.67|1116.87|0
1648512000000|2022-03-29 00:00:00|1120.35|1117.55|1118.99|1116.19|1120.8|1118|1118.54|1115.74|0
1648512300000|2022-03-29 00:05:00|1118.76|1115.96|1118.76|1115.96|1118.99|1116.19|1118.08|1115.28|0
1648512600000|2022-03-29 00:10:00|1118.87|1116.07|1118.53|1115.73|1118.99|1116.19|1117.63|1114.83|0
1648512900000|2022-03-29 00:15:00|1118.31|1115.51|1118.3|1115.5|1118.99|1116.19|1117.85|1115.05|0
1648513200000|2022-03-29 00:20:00|1118.08|1115.28|1118.76|1115.96|1118.98|1116.18|1118.08|1115.28|0
1648513500000|2022-03-29 00:25:00|1118.98|1116.18|1118.53|1115.73|1118.98|1116.18|1118.07|1115.27|0
1648513800000|2022-03-29 00:30:00|1118.75|1115.95|1118.75|1115.95|1118.75|1115.95|1118.3|1115.5|0
1648514100000|2022-03-29 00:35:00|1118.53|1115.73|1118.98|1116.18|1118.98|1116.18|1118.3|1115.5|0
1648514400000|2022-03-29 00:40:00|1119.2|1116.4|1120.56|1117.76|1121.25|1118.45|1118.98|1116.18|0
1648514700000|2022-03-29 00:45:00|1120.79|1117.99|1119.43|1116.63|1120.79|1117.99|1119.2|1116.4|0
1648515000000|2022-03-29 00:50:00|1119.65|1116.85|1119.43|1116.63|1119.88|1117.08|1118.97|1116.17|0
1648515300000|2022-03-29 00:55:00|1119.65|1116.85|1118.52|1115.72|1119.88|1117.08|1118.52|1115.72|0
1648515600000|2022-03-29 01:00:00|1118.74|1115.94|1119.42|1116.62|1119.88|1117.08|1118.29|1115.49|0
1648515900000|2022-03-29 01:05:00|1119.2|1116.4|1119.42|1116.62|1119.65|1116.85|1118.97|1116.17|0
1648516200000|2022-03-29 01:10:00|1119.19|1116.39|1120.33|1117.53|1120.55|1117.75|1118.97|1116.17|0
1648516500000|2022-03-29 01:15:00|1120.55|1117.75|1120.55|1117.75|1121.69|1118.89|1119.87|1117.07|0
1648516800000|2022-03-29 01:20:00|1120.78|1117.98|1121.46|1118.66|1121.91|1119.11|1120.55|1117.75|0
1648517100000|2022-03-29 01:25:00|1121.68|1118.88|1121.11|1118.31|1121.91|1119.11|1121|1118.2|0
1648517400000|2022-03-29 01:30:00|1121.23|1118.43|1123.04|1120.24|1123.04|1120.24|1121.23|1118.43|0
1648517700000|2022-03-29 01:35:00|1123.27|1120.47|1125.31|1122.51|1125.99|1123.19|1123.04|1120.24|0
1648518000000|2022-03-29 01:40:00|1125.54|1122.74|1125.65|1122.85|1125.99|1123.19|1124.63|1121.83|0
1648518300000|2022-03-29 01:45:00|1125.54|1122.74|1124.63|1121.83|1125.65|1122.85|1124.4|1121.6|0
1648518600000|2022-03-29 01:50:00|1124.85|1122.05|1124.17|1121.37|1125.53|1122.73|1123.94|1121.14|0
1648518900000|2022-03-29 01:55:00|1124.4|1121.6|1123.94|1121.14|1124.62|1121.82|1123.72|1120.92|0
1648519200000|2022-03-29 02:00:00|1124.17|1121.37|1123.26|1120.46|1124.62|1121.82|1123.03|1120.23|0
1648519500000|2022-03-29 02:05:00|1123.14|1120.34|1123.03|1120.23|1123.49|1120.69|1122.8|1120|0
1648519800000|2022-03-29 02:10:00|1122.91|1120.11|1122.8|1120|1123.26|1120.46|1122.58|1119.78|0
1648520100000|2022-03-29 02:15:00|1122.68|1119.88|1122.8|1120|1123.03|1120.23|1122.35|1119.55|0
1648520400000|2022-03-29 02:20:00|1122.57|1119.77|1122.57|1119.77|1123.03|1120.23|1122|1119.2|0
1648520700000|2022-03-29 02:25:00|1122.45|1119.65|1121.89|1119.09|1122.57|1119.77|1121.66|1118.86|0
1648521000000|2022-03-29 02:30:00|1122.12|1119.32|1121.43|1118.63|1122.57|1119.77|1121.43|1118.63|0
1648521300000|2022-03-29 02:35:00|1121.66|1118.86|1120.75|1117.95|1121.66|1118.86|1120.3|1117.5|0
1648521600000|2022-03-29 02:40:00|1120.63|1117.83|1120.98|1118.18|1121.2|1118.4|1120.3|1117.5|0
1648521900000|2022-03-29 02:45:00|1121.2|1118.4|1121.66|1118.86|1121.66|1118.86|1120.52|1117.72|0
1648522200000|2022-03-29 02:50:00|1121.43|1118.63|1121.65|1118.85|1121.88|1119.08|1120.97|1118.17|0
1648522500000|2022-03-29 02:55:00|1121.54|1118.74|1121.43|1118.63|1121.88|1119.08|1120.97|1118.17|0
1648522800000|2022-03-29 03:00:00|1121.65|1118.85|1121.08|1118.28|1121.88|1119.08|1120.74|1117.94|0
1648523100000|2022-03-29 03:05:00|1121.2|1118.4|1122.1|1119.3|1122.33|1119.53|1121.2|1118.4|0
1648523400000|2022-03-29 03:10:00|1122.33|1119.53|1122.33|1119.53|1122.56|1119.76|1121.87|1119.07|0
1648523700000|2022-03-29 03:15:00|1122.1|1119.3|1122.1|1119.3|1122.33|1119.53|1121.65|1118.85|0
1648524000000|2022-03-29 03:20:00|1122.33|1119.53|1122.55|1119.75|1122.55|1119.75|1122.1|1119.3|0
1648524300000|2022-03-29 03:25:00|1122.43|1119.63|1121.87|1119.07|1122.55|1119.75|1121.64|1118.84|0
1648524600000|2022-03-29 03:30:00|1122.1|1119.3|1121.87|1119.07|1122.1|1119.3|1121.19|1118.39|0
1648524900000|2022-03-29 03:35:00|1121.75|1118.95|1121.41|1118.61|1121.98|1119.18|1121.19|1118.39|0
1648525200000|2022-03-29 03:40:00|1121.19|1118.39|1121.64|1118.84|1121.64|1118.84|1120.96|1118.16|0
1648525500000|2022-03-29 03:45:00|1121.75|1118.95|1120.95|1118.15|1121.86|1119.06|1120.95|1118.15|0
1648525800000|2022-03-29 03:50:00|1121.18|1118.38|1121.18|1118.38|1121.64|1118.84|1120.73|1117.93|0
1648526100000|2022-03-29 03:55:00|1121.41|1118.61|1121.63|1118.83|1121.74|1118.94|1121.18|1118.38|0
1648526400000|2022-03-29 04:00:00|1121.74|1118.94|1122.08|1119.28|1122.77|1119.97|1121.63|1118.83|0
1648526700000|2022-03-29 04:05:00|1121.86|1119.06|1121.86|1119.06|1121.96|1119.16|1121.18|1118.38|0
1648527000000|2022-03-29 04:10:00|1122.08|1119.28|1122.08|1119.28|1122.76|1119.96|1121.96|1119.16|0
1648527300000|2022-03-29 04:15:00|1122.31|1119.51|1121.85|1119.05|1122.53|1119.73|1121.85|1119.05|0
1648527600000|2022-03-29 04:20:00|1121.63|1118.83|1121.62|1118.82|1121.96|1119.16|1121.28|1118.48|0
1648527900000|2022-03-29 04:25:00|1121.85|1119.05|1121.4|1118.6|1121.85|1119.05|1121.17|1118.37|0
1648528200000|2022-03-29 04:30:00|1121.62|1118.82|1121.17|1118.37|1121.85|1119.05|1121.17|1118.37|0
1648528500000|2022-03-29 04:35:00|1121.05|1118.25|1121.39|1118.59|1121.62|1118.82|1120.94|1118.14|0
1648528800000|2022-03-29 04:40:00|1121.62|1118.82|1121.84|1119.04|1121.95|1119.15|1121.5|1118.7|0
1648529100000|2022-03-29 04:45:00|1121.95|1119.15|1122.3|1119.5|1122.3|1119.5|1121.84|1119.04|0
1648529400000|2022-03-29 04:50:00|1122.52|1119.72|1122.75|1119.95|1122.75|1119.95|1122.3|1119.5|0
1648529700000|2022-03-29 04:55:00|1122.98|1120.18|1122.97|1120.17|1122.98|1120.18|1122.75|1119.95|0
1648530000000|2022-03-29 05:00:00|1122.75|1119.95|1123.2|1120.4|1123.88|1121.08|1122.52|1119.72|0
1648530300000|2022-03-29 05:05:00|1123.43|1120.63|1121.38|1118.58|1123.88|1121.08|1121.38|1118.58|0
1648530600000|2022-03-29 05:10:00|1121.15|1118.35|1122.51|1119.71|1122.52|1119.72|1121.15|1118.35|0
1648530900000|2022-03-29 05:15:00|1122.29|1119.49|1122.51|1119.71|1122.97|1120.17|1122.17|1119.37|0
1648531200000|2022-03-29 05:20:00|1122.74|1119.94|1122.97|1120.17|1123.19|1120.39|1122.74|1119.94|0
1648531500000|2022-03-29 05:25:00|1123.19|1120.39|1125.01|1122.21|1125.24|1122.44|1123.19|1120.39|0
1648531800000|2022-03-29 05:30:00|1125.23|1122.43|1128.87|1126.07|1129.55|1126.75|1125.01|1122.21|0
1648532100000|2022-03-29 05:35:00|1129.1|1126.3|1127.5|1124.7|1129.1|1126.3|1127.5|1124.7|0
1648532400000|2022-03-29 05:40:00|1127.73|1124.93|1129.55|1126.75|1129.55|1126.75|1127.73|1124.93|0
1648532700000|2022-03-29 05:45:00|1129.43|1126.63|1128.86|1126.06|1129.77|1126.97|1128.18|1125.38|0
1648533000000|2022-03-29 05:50:00|1129.09|1126.29|1130.45|1127.65|1131.36|1128.56|1129.09|1126.29|0
1648533300000|2022-03-29 05:55:00|1130.68|1127.88|1132.62|1129.82|1132.62|1129.82|1128.86|1126.06|0
1648533600000|2022-03-29 06:00:00|1132.16|1129.36|1128.53|1125.73|1132.39|1129.59|1128.53|1125.73|0
1648533900000|2022-03-29 06:05:00|1128.75|1125.95|1128.4|1125.6|1128.98|1126.18|1126.94|1124.14|0
1648534200000|2022-03-29 06:10:00|1128.51|1125.71|1128.4|1125.6|1128.63|1125.83|1127.72|1124.92|0
1648534500000|2022-03-29 06:15:00|1128.28|1125.48|1127.26|1124.46|1128.4|1125.6|1127.26|1124.46|0
1648534800000|2022-03-29 06:20:00|1127.14|1124.34|1127.03|1124.23|1127.49|1124.69|1126.35|1123.55|0
1648535100000|2022-03-29 06:25:00|1126.81|1124.01|1124.99|1122.19|1127.26|1124.46|1124.99|1122.19|0
1648535400000|2022-03-29 06:30:00|1124.76|1121.96|1124.99|1122.19|1125.9|1123.1|1124.31|1121.51|0
1648535700000|2022-03-29 06:35:00|1124.87|1122.07|1125.44|1122.64|1125.67|1122.87|1124.31|1121.51|0
1648536000000|2022-03-29 06:40:00|1125.32|1122.52|1125.21|1122.41|1125.44|1122.64|1124.53|1121.73|0
1648536300000|2022-03-29 06:45:00|1125.09|1122.29|1126.8|1124|1127.03|1124.23|1124.98|1122.18|0
1648536600000|2022-03-29 06:50:00|1126.68|1123.88|1128.84|1126.04|1128.84|1126.04|1126.57|1123.77|0
1648536900000|2022-03-29 06:55:00|1128.61|1125.81|1131.9|1129.1|1132.7|1129.9|1128.16|1125.36|0
1648537200000|2022-03-29 07:00:00|1132.02|1129.22|1128.04|1125.24|1132.25|1129.45|1127.25|1124.45|0
1648537500000|2022-03-29 07:05:00|1127.73|1125.33|1123.75|1121.35|1127.73|1125.33|1123.64|1121.24|0
1648537800000|2022-03-29 07:10:00|1123.64|1121.24|1125.34|1122.94|1127.04|1124.64|1122.84|1120.44|0
1648538100000|2022-03-29 07:15:00|1125.11|1122.71|1126.24|1123.84|1127.04|1124.64|1124.88|1122.48|0
1648538400000|2022-03-29 07:20:00|1126.13|1123.73|1131.81|1129.41|1134.31|1131.91|1126.13|1123.73|0
1648538700000|2022-03-29 07:25:00|1131.92|1129.52|1132.94|1130.54|1134.65|1132.25|1131.81|1129.41|0
1648539000000|2022-03-29 07:30:00|1133.17|1130.77|1129.99|1127.59|1133.4|1131|1129.87|1127.47|0
1648539300000|2022-03-29 07:35:00|1130.1|1127.7|1130.44|1128.04|1130.67|1128.27|1129.31|1126.91|0
1648539600000|2022-03-29 07:40:00|1130.32|1127.92|1129.64|1127.24|1130.32|1127.92|1128.4|1126|0
1648539900000|2022-03-29 07:45:00|1129.53|1127.13|1129.53|1127.13|1130.09|1127.69|1128.05|1125.65|0
1648540200000|2022-03-29 07:50:00|1129.41|1127.01|1129.07|1126.67|1130.32|1127.92|1127.82|1125.42|0
1648540500000|2022-03-29 07:55:00|1128.96|1126.56|1130.09|1127.69|1130.66|1128.26|1128.39|1125.99|0
1648540800000|2022-03-29 08:00:00|1129.98|1127.58|1131.34|1128.94|1132.25|1129.85|1129.07|1126.67|0
1648541100000|2022-03-29 08:05:00|1131|1128.6|1131.9|1129.5|1132.02|1129.62|1129.75|1127.35|0
1648541400000|2022-03-29 08:10:00|1132.02|1129.62|1130.88|1128.48|1132.25|1129.85|1129.07|1126.67|0
1648541700000|2022-03-29 08:15:00|1130.2|1127.8|1132.02|1129.62|1133.38|1130.98|1130.2|1127.8|0
1648542000000|2022-03-29 08:20:00|1132.25|1129.85|1131.56|1129.16|1133.15|1130.75|1130.65|1128.25|0
1648542300000|2022-03-29 08:25:00|1131.79|1129.39|1131.33|1128.93|1132.24|1129.84|1130.65|1128.25|0
1648542600000|2022-03-29 08:30:00|1131.44|1129.04|1130.42|1128.02|1131.44|1129.04|1129.97|1127.57|0
1648542900000|2022-03-29 08:35:00|1130.65|1128.25|1131.44|1129.04|1132.24|1129.84|1129.74|1127.34|0
1648543200000|2022-03-29 08:40:00|1131.56|1129.16|1133.83|1131.43|1134.06|1131.66|1131.56|1129.16|0
1648543500000|2022-03-29 08:45:00|1133.71|1131.31|1133.6|1131.2|1134.51|1132.11|1133.25|1130.85|0
1648543800000|2022-03-29 08:50:00|1133.71|1131.31|1133.25|1130.85|1134.28|1131.88|1133.14|1130.74|0
1648544100000|2022-03-29 08:55:00|1133.14|1130.74|1132.69|1130.29|1134.05|1131.65|1132.01|1129.61|0
1648544400000|2022-03-29 09:00:00|1132.91|1130.51|1133.59|1131.19|1133.93|1131.53|1132|1129.6|0
1648544700000|2022-03-29 09:05:00|1133.37|1130.97|1136.77|1134.37|1141.56|1139.16|1132.23|1129.83|0
1648545000000|2022-03-29 09:10:00|1137|1134.6|1137.85|1135.45|1138.53|1136.13|1135.46|1133.06|0
1648545300000|2022-03-29 09:15:00|1138.31|1135.91|1138.87|1136.47|1138.99|1136.59|1136.03|1133.63|0
1648545600000|2022-03-29 09:20:00|1138.76|1136.36|1140.58|1138.18|1141.26|1138.86|1137.62|1135.22|0
1648545900000|2022-03-29 09:25:00|1140.81|1138.41|1136.48|1134.08|1141.26|1138.86|1136.48|1134.08|0
1648546200000|2022-03-29 09:30:00|1136.71|1134.31|1137.16|1134.76|1137.85|1135.45|1135.8|1133.4|0
1648546500000|2022-03-29 09:35:00|1137.27|1134.87|1140.12|1137.72|1140.57|1138.17|1136.25|1133.85|0
1648546800000|2022-03-29 09:40:00|1140.57|1138.17|1139.32|1136.92|1142.28|1139.88|1139.09|1136.69|0
1648547100000|2022-03-29 09:45:00|1139.55|1137.15|1141.7|1139.3|1142.5|1140.1|1138.86|1136.46|0
1648547400000|2022-03-29 09:50:00|1141.82|1139.42|1138.63|1136.23|1142.73|1140.33|1138.51|1136.11|0
1648547700000|2022-03-29 09:55:00|1138.86|1136.46|1138.4|1136|1139.09|1136.69|1137.27|1134.87|0
1648548000000|2022-03-29 10:00:00|1138.06|1135.66|1138.63|1136.23|1138.74|1136.34|1137.49|1135.09|0
1648548300000|2022-03-29 10:05:00|1138.86|1136.46|1134.08|1131.68|1138.86|1136.46|1131.58|1129.18|0
1648548600000|2022-03-29 10:10:00|1134.19|1131.79|1135.32|1132.92|1135.44|1133.04|1132.94|1130.54|0
1648548900000|2022-03-29 10:15:00|1135.21|1132.81|1135.44|1133.04|1136.58|1134.18|1134.76|1132.36|0
1648549200000|2022-03-29 10:20:00|1135.67|1133.27|1135.21|1132.81|1136.8|1134.4|1135.21|1132.81|0
1648549500000|2022-03-29 10:25:00|1134.98|1132.58|1135.78|1133.38|1136.69|1134.29|1134.98|1132.58|0
1648549800000|2022-03-29 10:30:00|1136.34|1133.94|1135.2|1132.8|1136.69|1134.29|1134.41|1132.01|0
1648550100000|2022-03-29 10:35:00|1135.09|1132.69|1136.46|1134.06|1136.91|1134.51|1135.09|1132.69|0
1648550400000|2022-03-29 10:40:00|1136.68|1134.28|1136.91|1134.51|1137.59|1135.19|1136.46|1134.06|0
1648550700000|2022-03-29 10:45:00|1137.14|1134.74|1137.59|1135.19|1138.96|1136.56|1136.91|1134.51|0
1648551000000|2022-03-29 10:50:00|1137.47|1135.07|1136.33|1133.93|1138.05|1135.65|1135.77|1133.37|0
1648551300000|2022-03-29 10:55:00|1136.22|1133.82|1135.54|1133.14|1137.13|1134.73|1134.51|1132.11|0
1648551600000|2022-03-29 11:00:00|1135.31|1132.91|1137.13|1134.73|1137.36|1134.96|1134.18|1131.78|0
1648551900000|2022-03-29 11:05:00|1137.24|1134.84|1136.45|1134.05|1137.81|1135.41|1135.76|1133.36|0
1648552200000|2022-03-29 11:10:00|1136.56|1134.16|1138.15|1135.75|1138.95|1136.55|1136.22|1133.82|0
1648552500000|2022-03-29 11:15:00|1138.04|1135.64|1137.35|1134.95|1138.04|1135.64|1136.67|1134.27|0
1648552800000|2022-03-29 11:20:00|1136.67|1134.27|1137.12|1134.72|1137.46|1135.06|1135.76|1133.36|0
1648553100000|2022-03-29 11:25:00|1136.89|1134.49|1134.28|1131.88|1137.01|1134.61|1133.82|1131.42|0
1648553400000|2022-03-29 11:30:00|1134.05|1131.65|1132.8|1130.4|1134.73|1132.33|1132|1129.6|0
1648553700000|2022-03-29 11:35:00|1132.69|1130.29|1134.61|1132.21|1135.41|1133.01|1132.11|1129.71|0
1648554000000|2022-03-29 11:40:00|1134.5|1132.1|1138.02|1135.62|1141.55|1139.15|1133.14|1130.74|0
1648554300000|2022-03-29 11:45:00|1139.05|1136.65|1142.01|1139.61|1143.26|1140.86|1136.09|1133.69|0
1648554600000|2022-03-29 11:50:00|1142.34|1139.94|1145.65|1143.25|1147.7|1145.3|1141.55|1139.15|0
1648554900000|2022-03-29 11:55:00|1144.74|1142.34|1144.05|1141.65|1144.74|1142.34|1140.52|1138.12|0
1648555200000|2022-03-29 12:00:00|1143.83|1141.43|1145.65|1143.25|1146.56|1144.16|1142.46|1140.06|0
1648555500000|2022-03-29 12:05:00|1145.87|1143.47|1146.1|1143.7|1147.24|1144.84|1145.19|1142.79|0
1648555800000|2022-03-29 12:10:00|1146.33|1143.93|1143.14|1140.74|1146.33|1143.93|1142.45|1140.05|0
1648556100000|2022-03-29 12:15:00|1142.91|1140.51|1145.75|1143.35|1146.33|1143.93|1142.68|1140.28|0
1648556400000|2022-03-29 12:20:00|1145.87|1143.47|1154.76|1152.36|1155.45|1153.05|1145.87|1143.47|0
1648556700000|2022-03-29 12:25:00|1155.67|1153.27|1157.73|1155.33|1159.33|1156.93|1155.45|1153.05|0
1648557000000|2022-03-29 12:30:00|1157.5|1155.1|1156.47|1154.07|1157.5|1155.1|1154.3|1151.9|0
1648557300000|2022-03-29 12:35:00|1156.36|1153.96|1154.41|1152.01|1156.58|1154.18|1153.84|1151.44|0
1648557600000|2022-03-29 12:40:00|1154.76|1152.36|1152.02|1149.62|1155.21|1152.81|1151.33|1148.93|0
1648557900000|2022-03-29 12:45:00|1151.9|1149.5|1153.49|1151.09|1154.53|1152.13|1151.9|1149.5|0
1648558200000|2022-03-29 12:50:00|1153.61|1151.21|1155.49|1153.09|1156.18|1153.78|1152.3|1149.9|0
1648558500000|2022-03-29 12:55:00|1155.72|1153.32|1155.26|1152.86|1156.4|1154|1154.35|1151.95|0
1648558800000|2022-03-29 13:00:00|1155.95|1153.55|1155.03|1152.63|1155.95|1153.55|1152.06|1149.66|0
1648559100000|2022-03-29 13:05:00|1155.26|1152.86|1155.03|1152.63|1155.99|1153.59|1154.35|1151.95|0
1648559400000|2022-03-29 13:10:00|1155.26|1152.86|1157.32|1154.92|1157.32|1154.92|1154.12|1151.72|0
1648559700000|2022-03-29 13:15:00|1157.54|1155.14|1156.4|1154|1157.54|1155.14|1155.49|1153.09|0
1648560000000|2022-03-29 13:20:00|1156.63|1154.23|1156.4|1154|1157.09|1154.69|1155.26|1152.86|0
1648560300000|2022-03-29 13:25:00|1156.63|1154.23|1158.23|1155.83|1158.23|1155.83|1154.8|1152.4|0
1648560600000|2022-03-29 13:30:00|1158.45|1156.05|1165.31|1162.91|1168.98|1166.58|1155.26|1152.86|0
1648560900000|2022-03-29 13:35:00|1166|1163.6|1157.08|1154.68|1166|1163.6|1153.88|1151.48|0
1648561200000|2022-03-29 13:40:00|1157.54|1155.14|1157.08|1154.68|1157.76|1155.36|1153.2|1150.8|0
1648561500000|2022-03-29 13:45:00|1157.76|1155.36|1150.68|1148.28|1159.82|1157.42|1150.23|1147.83|0
1648561800000|2022-03-29 13:50:00|1149.77|1147.37|1148.35|1145.95|1152.01|1149.61|1146.07|1143.67|0
1648562100000|2022-03-29 13:55:00|1149.49|1147.09|1151.43|1149.03|1152.46|1150.06|1147.9|1145.5|0
1648562400000|2022-03-29 14:00:00|1151.88|1149.48|1146.3|1143.9|1155.2|1152.8|1145.84|1143.44|0
1648562700000|2022-03-29 14:05:00|1146.52|1144.12|1141.96|1139.56|1148.46|1146.06|1140.14|1137.74|0
1648563000000|2022-03-29 14:10:00|1142.42|1140.02|1136.04|1133.64|1144.93|1142.53|1132.85|1130.45|0
1648563300000|2022-03-29 14:15:00|1135.81|1133.41|1137.18|1134.78|1140.14|1137.74|1134.44|1132.04|0
1648563600000|2022-03-29 14:20:00|1136.72|1134.32|1138.54|1136.14|1140.36|1137.96|1135.13|1132.73|0
1648563900000|2022-03-29 14:25:00|1138.77|1136.37|1146.51|1144.11|1146.74|1144.34|1136.49|1134.09|0
1648564200000|2022-03-29 14:30:00|1146.97|1144.57|1146.28|1143.88|1149.47|1147.07|1143.09|1140.69|0
1648564500000|2022-03-29 14:35:00|1146.05|1143.65|1141.95|1139.55|1147.65|1145.25|1139.33|1136.93|0
1648564800000|2022-03-29 14:40:00|1141.27|1138.87|1143.09|1140.69|1145.7|1143.3|1137.17|1134.77|0
1648565100000|2022-03-29 14:45:00|1144.68|1142.28|1145.36|1142.96|1147.64|1145.24|1141.49|1139.09|0
1648565400000|2022-03-29 14:50:00|1146.28|1143.88|1149.29|1146.89|1149.69|1147.29|1146.1|1143.7|0
1648565700000|2022-03-29 14:55:00|1148.6|1146.2|1151.57|1149.17|1153.39|1150.99|1148.15|1145.75|0
1648566000000|2022-03-29 15:00:00|1151.79|1149.39|1149.51|1147.11|1153.62|1151.22|1148.15|1145.75|0
1648566300000|2022-03-29 15:05:00|1149.28|1146.88|1147.69|1145.29|1149.85|1147.45|1146.78|1144.38|0
1648566600000|2022-03-29 15:10:00|1147.8|1145.4|1147.69|1145.29|1149.51|1147.11|1144.5|1142.1|0
1648566900000|2022-03-29 15:15:00|1147.91|1145.51|1149.28|1146.88|1149.51|1147.11|1145.63|1143.23|0
1648567200000|2022-03-29 15:20:00|1149.05|1146.65|1147.23|1144.83|1150.19|1147.79|1143.13|1140.73|0
1648567500000|2022-03-29 15:25:00|1147.45|1145.05|1152.47|1150.07|1154.3|1151.9|1147.45|1145.05|0
1648567800000|2022-03-29 15:30:00|1152.24|1149.84|1154.29|1151.89|1155.21|1152.81|1151.79|1149.39|0
1648568100000|2022-03-29 15:35:00|1154.07|1151.67|1152.69|1150.29|1154.29|1151.89|1151.78|1149.38|0
1648568400000|2022-03-29 15:40:00|1152.35|1149.95|1153.83|1151.43|1154.52|1152.12|1150.64|1148.24|0
1648568700000|2022-03-29 15:45:00|1154.06|1151.66|1157.94|1155.54|1157.94|1155.54|1153.6|1151.2|0
1648569000000|2022-03-29 15:50:00|1157.71|1155.31|1156.34|1153.94|1157.71|1155.31|1154.52|1152.12|0
1648569300000|2022-03-29 15:55:00|1156.11|1153.71|1153.37|1150.97|1156.11|1153.71|1152|1149.6|0
1648569600000|2022-03-29 16:00:00|1154.06|1151.66|1148.91|1146.51|1154.06|1151.66|1147.67|1145.27|0
1648569900000|2022-03-29 16:05:00|1149.14|1146.74|1146.17|1143.77|1149.82|1147.42|1145.71|1143.31|0
1648570200000|2022-03-29 16:10:00|1146.4|1144|1146.39|1143.99|1147.31|1144.91|1144.8|1142.4|0
1648570500000|2022-03-29 16:15:00|1145.71|1143.31|1147.31|1144.91|1147.31|1144.91|1144.11|1141.71|0
1648570800000|2022-03-29 16:20:00|1147.08|1144.68|1143.88|1141.48|1147.31|1144.91|1142.97|1140.57|0
1648571100000|2022-03-29 16:25:00|1143.65|1141.25|1142.28|1139.88|1144.56|1142.16|1140.68|1138.28|0
1648571400000|2022-03-29 16:30:00|1142.05|1139.65|1135.21|1132.81|1142.51|1140.11|1134.53|1132.13|0
1648571700000|2022-03-29 16:35:00|1135.66|1133.26|1137.94|1135.54|1138.4|1136|1134.53|1132.13|0
1648572000000|2022-03-29 16:40:00|1137.71|1135.31|1142.96|1140.56|1142.96|1140.56|1137.71|1135.31|0
1648572300000|2022-03-29 16:45:00|1143.19|1140.79|1144.78|1142.38|1145.93|1143.53|1142.73|1140.33|0
1648572600000|2022-03-29 16:50:00|1145.24|1142.84|1140.22|1137.82|1145.47|1143.07|1139.31|1136.91|0
1648572900000|2022-03-29 16:55:00|1139.76|1137.36|1141.59|1139.19|1141.81|1139.41|1139.76|1137.36|0
1648573200000|2022-03-29 17:00:00|1141.81|1139.41|1139.41|1137.01|1141.81|1139.41|1136.68|1134.28|0
1648573500000|2022-03-29 17:05:00|1139.53|1137.13|1135.65|1133.25|1139.53|1137.13|1135.65|1133.25|0
1648573800000|2022-03-29 17:10:00|1135.88|1133.48|1139.76|1137.36|1141.12|1138.72|1135.88|1133.48|0
1648574100000|2022-03-29 17:15:00|1139.98|1137.58|1141.46|1139.06|1142.37|1139.97|1139.98|1137.58|0
1648574400000|2022-03-29 17:20:00|1141.58|1139.18|1139.34|1136.94|1141.58|1139.18|1136.72|1134.32|0
1648574700000|2022-03-29 17:25:00|1139.57|1137.17|1140.71|1138.31|1142.76|1140.36|1137.97|1135.57|0
1648575000000|2022-03-29 17:30:00|1140.94|1138.54|1140.71|1138.31|1142.3|1139.9|1139.11|1136.71|0
1648575300000|2022-03-29 17:35:00|1140.93|1138.53|1144.81|1142.41|1145.04|1142.64|1140.93|1138.53|0
1648575600000|2022-03-29 17:40:00|1145.04|1142.64|1146.97|1144.57|1147.32|1144.92|1144.35|1141.95|0
1648575900000|2022-03-29 17:45:00|1147.32|1144.92|1150.74|1148.34|1152.8|1150.4|1144.81|1142.41|0
1648576200000|2022-03-29 17:50:00|1150.29|1147.89|1151.43|1149.03|1151.65|1149.25|1148.46|1146.06|0
1648576500000|2022-03-29 17:55:00|1151.2|1148.8|1153.25|1150.85|1153.48|1151.08|1150.06|1147.66|0
1648576800000|2022-03-29 18:00:00|1153.02|1150.62|1153.25|1150.85|1154.62|1152.22|1152.11|1149.71|0
1648577100000|2022-03-29 18:05:00|1153.71|1151.31|1154.16|1151.76|1154.85|1152.45|1151.65|1149.25|0
1648577400000|2022-03-29 18:10:00|1154.39|1151.99|1154.85|1152.45|1156.45|1154.05|1153.93|1151.53|0
1648577700000|2022-03-29 18:15:00|1154.62|1152.22|1151.19|1148.79|1155.08|1152.68|1150.73|1148.33|0
1648578000000|2022-03-29 18:20:00|1150.96|1148.56|1153.47|1151.07|1154.16|1151.76|1149.36|1146.96|0
1648578300000|2022-03-29 18:25:00|1153.24|1150.84|1155.99|1153.59|1156.44|1154.04|1152.79|1150.39|0
1648578600000|2022-03-29 18:30:00|1156.21|1153.81|1158.73|1156.33|1158.96|1156.56|1155.07|1152.67|0
1648578900000|2022-03-29 18:35:00|1158.96|1156.56|1160.56|1158.16|1161.7|1159.3|1158.96|1156.56|0
1648579200000|2022-03-29 18:40:00|1160.33|1157.93|1162.39|1159.99|1162.62|1160.22|1160.1|1157.7|0
1648579500000|2022-03-29 18:45:00|1162.61|1160.21|1162.16|1159.76|1163.99|1161.59|1161.47|1159.07|0
1648579800000|2022-03-29 18:50:00|1161.7|1159.3|1162.84|1160.44|1163.99|1161.59|1160.32|1157.92|0
1648580100000|2022-03-29 18:55:00|1163.3|1160.9|1162.84|1160.44|1165.13|1162.73|1161.24|1158.84|0
1648580400000|2022-03-29 19:00:00|1163.07|1160.67|1165.81|1163.41|1165.81|1163.41|1160.78|1158.38|0
1648580700000|2022-03-29 19:05:00|1165.59|1163.19|1168.1|1165.7|1168.79|1166.39|1165.59|1163.19|0
1648581000000|2022-03-29 19:10:00|1168.21|1165.81|1167.98|1165.58|1170.85|1168.45|1167.87|1165.47|0
1648581300000|2022-03-29 19:15:00|1168.33|1165.93|1170.1|1167.7|1171.05|1168.65|1167.19|1164.79|0
1648581600000|2022-03-29 19:20:00|1170.33|1167.93|1169.41|1167.01|1171.47|1169.07|1168.95|1166.55|0
1648581900000|2022-03-29 19:25:00|1168.95|1166.55|1172.38|1169.98|1172.39|1169.99|1168.49|1166.09|0
1648582200000|2022-03-29 19:30:00|1172.61|1170.21|1176.05|1173.65|1176.05|1173.65|1171.01|1168.61|0
1648582500000|2022-03-29 19:35:00|1175.82|1173.42|1172.84|1170.44|1177.42|1175.02|1172.61|1170.21|0
1648582800000|2022-03-29 19:40:00|1173.07|1170.67|1172.12|1169.72|1173.76|1171.36|1168|1165.6|0
1648583100000|2022-03-29 19:45:00|1171.66|1169.26|1172.81|1170.41|1176.02|1173.62|1170.52|1168.12|0
1648583400000|2022-03-29 19:50:00|1172.35|1169.95|1166.62|1164.22|1172.35|1169.95|1164.1|1161.7|0
1648583700000|2022-03-29 19:55:00|1165.48|1163.08|1172.81|1170.41|1172.81|1170.41|1165.25|1162.85|0
1648584000000|2022-03-29 20:00:00|1172.58|1170.18|1170.97|1168.57|1172.81|1170.41|1170.28|1167.88|0
1648584300000|2022-03-29 20:05:00|1170.74|1168.34|1168.22|1165.82|1170.74|1168.34|1166.62|1164.22|0
1648584600000|2022-03-29 20:10:00|1167.99|1165.59|1167.41|1165.01|1167.99|1165.59|1167.07|1164.67|0
1648584900000|2022-03-29 20:15:00|1167.5|1164.7|1168.19|1165.39|1168.19|1165.39|1167.27|1164.47|0
1648585200000|2022-03-29 20:20:00|1168.3|1165.5|1168.19|1165.39|1169.1|1166.3|1168.19|1165.39|0
1648585500000|2022-03-29 20:25:00|1168.42|1165.62|1168.18|1165.38|1168.64|1165.84|1167.84|1165.04|0
1648585800000|2022-03-29 20:30:00|1167.96|1165.16|1168.64|1165.84|1168.64|1165.84|1167.96|1165.16|0
1648586100000|2022-03-29 20:35:00|1168.41|1165.61|1169.33|1166.53|1169.33|1166.53|1168.41|1165.61|0
1648586400000|2022-03-29 20:40:00|1169.21|1166.41|1169.33|1166.53|1169.56|1166.76|1169.1|1166.3|0
1648586700000|2022-03-29 20:45:00|1169.55|1166.75|1169.78|1166.98|1170.24|1167.44|1169.55|1166.75|0
1648587000000|2022-03-29 20:50:00|1169.32|1166.52|1169.32|1166.52|1169.78|1166.98|1169.32|1166.52|0
1648587300000|2022-03-29 20:55:00|1169.43|1166.63|1168.29|1165.49|1169.55|1166.75|1168.18|1165.38|0
1648587600000|2022-03-29 21:00:00|1168.35|1165.55|1167.91|1165.11|1168.35|1165.55|1167.91|1165.11|0
1648587900000|2022-03-29 21:05:00|1167.88|1165.08|1167.6|1164.8|1167.91|1165.11|1167.48|1164.68|0
1648588200000|2022-03-29 21:10:00|1167.7|1164.9|1167.18|1164.38|1167.7|1164.9|1166.82|1164.02|0
1648588500000|2022-03-29 21:15:00|1167.21|1164.41|1166.71|1163.91|1167.31|1164.51|1166.37|1163.57|0
1648588800000|2022-03-29 21:20:00|1166.78|1163.98|1166.94|1164.14|1167.18|1164.38|1166.71|1163.91|0
1648589100000|2022-03-29 21:25:00|1167.04|1164.24|1167.28|1164.48|1167.33|1164.53|1167|1164.2|0
1648589400000|2022-03-29 21:30:00|1167.34|1164.54|1167.54|1164.74|1167.54|1164.74|1167.31|1164.51|0
1648589700000|2022-03-29 21:35:00|1167.48|1164.68|1167.64|1164.84|1167.68|1164.88|1167.34|1164.54|0
1648590000000|2022-03-29 21:40:00|1167.21|1164.41|1167.41|1164.61|1167.5|1164.7|1167.17|1164.37|0
1648590300000|2022-03-29 21:45:00|1167.44|1164.64|1167.21|1164.41|1167.54|1164.74|1166.98|1164.18|0
1648590600000|2022-03-29 21:50:00|1167.01|1164.21|1167.53|1164.73|1167.54|1164.74|1167.01|1164.21|0
1648590900000|2022-03-29 21:55:00|1167.41|1164.61|1167.57|1164.77|1167.6|1164.8|1167.41|1164.61|0
1648591200000|2022-03-29 22:00:00|1168.5|1165.7|1166.09|1163.29|1168.5|1165.7|1166.09|1163.29|0
1648591500000|2022-03-29 22:05:00|1165.97|1163.17|1164.26|1161.46|1165.97|1163.17|1163.8|1161|0
1648591800000|2022-03-29 22:10:00|1164.49|1161.69|1164.26|1161.46|1164.49|1161.69|1163.8|1161|0
1648592100000|2022-03-29 22:15:00|1164.49|1161.69|1164.72|1161.92|1164.72|1161.92|1164.03|1161.23|0
1648592400000|2022-03-29 22:20:00|1164.26|1161.46|1165.63|1162.83|1165.63|1162.83|1164.03|1161.23|0
1648592700000|2022-03-29 22:25:00|1165.4|1162.6|1166.31|1163.51|1167|1164.2|1164.71|1161.91|0
1648593000000|2022-03-29 22:30:00|1166.54|1163.74|1166.54|1163.74|1167.46|1164.66|1166.31|1163.51|0
1648593300000|2022-03-29 22:35:00|1167|1164.2|1167.91|1165.11|1168.14|1165.34|1166.54|1163.74|0
1648593600000|2022-03-29 22:40:00|1168.02|1165.22|1167.91|1165.11|1168.14|1165.34|1167.46|1164.66|0
1648593900000|2022-03-29 22:45:00|1168.37|1165.57|1168.83|1166.03|1168.83|1166.03|1168.14|1165.34|0
1648594200000|2022-03-29 22:50:00|1168.6|1165.8|1166.76|1163.96|1168.6|1165.8|1166.54|1163.74|0
1648594500000|2022-03-29 22:55:00|1166.54|1163.74|1166.76|1163.96|1167.91|1165.11|1166.53|1163.73|0
1648594800000|2022-03-29 23:00:00|1166.53|1163.73|1167.22|1164.42|1167.91|1165.11|1166.3|1163.5|0
1648595100000|2022-03-29 23:05:00|1166.99|1164.19|1167.68|1164.88|1167.91|1165.11|1166.99|1164.19|0
1648595400000|2022-03-29 23:10:00|1167.45|1164.65|1167.45|1164.65|1168.24|1165.44|1167.1|1164.3|0
1648595700000|2022-03-29 23:15:00|1167.67|1164.87|1167.67|1164.87|1168.13|1165.33|1167.22|1164.42|0
1648596000000|2022-03-29 23:20:00|1167.44|1164.64|1167.44|1164.64|1168.13|1165.33|1167.44|1164.64|0
1648596300000|2022-03-29 23:25:00|1167.21|1164.41|1167.21|1164.41|1167.9|1165.1|1167.21|1164.41|0
1648596600000|2022-03-29 23:30:00|1166.98|1164.18|1166.52|1163.72|1167.44|1164.64|1166.07|1163.27|0
1648596900000|2022-03-29 23:35:00|1166.29|1163.49|1167.09|1164.29|1167.67|1164.87|1166.29|1163.49|0
1648597200000|2022-03-29 23:40:00|1166.98|1164.18|1168.81|1166.01|1168.81|1166.01|1166.98|1164.18|0
1648597500000|2022-03-29 23:45:00|1168.58|1165.78|1168.58|1165.78|1168.81|1166.01|1168.12|1165.32|0
1648597800000|2022-03-29 23:50:00|1168.69|1165.89|1168.12|1165.32|1168.81|1166.01|1167.89|1165.09|0
1648598100000|2022-03-29 23:55:00|1168.35|1165.55|1168.81|1166.01|1168.81|1166.01|1168.35|1165.55|0
1648598400000|2022-03-30 00:00:00|1168.58|1165.78|1164.65|1161.85|1168.58|1165.78|1164.42|1161.62|0
1648598700000|2022-03-30 00:05:00|1164.42|1161.62|1165.34|1162.54|1165.34|1162.54|1163.28|1160.48|0
1648599000000|2022-03-30 00:10:00|1165.11|1162.31|1165.22|1162.42|1165.34|1162.54|1164.19|1161.39|0
1648599300000|2022-03-30 00:15:00|1165.11|1162.31|1164.65|1161.85|1165.34|1162.54|1163.96|1161.16|0
1648599600000|2022-03-30 00:20:00|1164.53|1161.73|1165.56|1162.76|1165.56|1162.76|1164.53|1161.73|0
1648599900000|2022-03-30 00:25:00|1165.33|1162.53|1166.94|1164.14|1167.17|1164.37|1165.33|1162.53|0
1648600200000|2022-03-30 00:30:00|1167.39|1164.59|1167.16|1164.36|1168.31|1165.51|1166.93|1164.13|0
1648600500000|2022-03-30 00:35:00|1167.39|1164.59|1166.7|1163.9|1167.39|1164.59|1166.25|1163.45|0
1648600800000|2022-03-30 00:40:00|1166.81|1164.01|1165.67|1162.87|1166.81|1164.01|1165.56|1162.76|0
1648601100000|2022-03-30 00:45:00|1165.56|1162.76|1166.24|1163.44|1166.35|1163.55|1165.33|1162.53|0
1648601400000|2022-03-30 00:50:00|1166.35|1163.55|1165.09|1162.29|1166.47|1163.67|1165.09|1162.29|0
1648601700000|2022-03-30 00:55:00|1164.87|1162.07|1165.32|1162.52|1165.55|1162.75|1164.41|1161.61|0
1648602000000|2022-03-30 01:00:00|1165.2|1162.4|1165.09|1162.29|1165.32|1162.52|1164.18|1161.38|0
1648602300000|2022-03-30 01:05:00|1164.86|1162.06|1166.01|1163.21|1166.47|1163.67|1164.17|1161.37|0
1648602600000|2022-03-30 01:10:00|1166.12|1163.32|1165.32|1162.52|1166.46|1163.66|1164.17|1161.37|0
1648602900000|2022-03-30 01:15:00|1164.63|1161.83|1164.63|1161.83|1164.86|1162.06|1163.94|1161.14|0
1648603200000|2022-03-30 01:20:00|1164.86|1162.06|1164.86|1162.06|1165.54|1162.74|1164.63|1161.83|0
1648603500000|2022-03-30 01:25:00|1165.09|1162.29|1169.44|1166.64|1170.59|1167.79|1164.63|1161.83|0
1648603800000|2022-03-30 01:30:00|1169.21|1166.41|1169.9|1167.1|1170.35|1167.55|1168.98|1166.18|0
1648604100000|2022-03-30 01:35:00|1170.12|1167.32|1168.06|1165.26|1170.35|1167.55|1167.37|1164.57|0
1648604400000|2022-03-30 01:40:00|1168.29|1165.49|1170.81|1168.01|1171.04|1168.24|1168.06|1165.26|0
1648604700000|2022-03-30 01:45:00|1171.04|1168.24|1170.23|1167.43|1173.33|1170.53|1170.12|1167.32|0
1648605000000|2022-03-30 01:50:00|1170.12|1167.32|1168.97|1166.17|1170.58|1167.78|1168.51|1165.71|0
1648605300000|2022-03-30 01:55:00|1168.51|1165.71|1167.82|1165.02|1168.51|1165.71|1167.37|1164.57|0
1648605600000|2022-03-30 02:00:00|1168.05|1165.25|1166.45|1163.65|1168.28|1165.48|1165.99|1163.19|0
1648605900000|2022-03-30 02:05:00|1166.68|1163.88|1166.45|1163.65|1167.36|1164.56|1166.1|1163.3|0
1648606200000|2022-03-30 02:10:00|1166.22|1163.42|1166.67|1163.87|1167.59|1164.79|1165.99|1163.19|0
1648606500000|2022-03-30 02:15:00|1166.9|1164.1|1166.21|1163.41|1166.9|1164.1|1165.76|1162.96|0
1648606800000|2022-03-30 02:20:00|1166.09|1163.29|1165.75|1162.95|1166.67|1163.87|1165.75|1162.95|0
1648607100000|2022-03-30 02:25:00|1165.98|1163.18|1165.98|1163.18|1166.44|1163.64|1165.75|1162.95|0
1648607400000|2022-03-30 02:30:00|1165.75|1162.95|1165.06|1162.26|1165.98|1163.18|1164.15|1161.35|0
1648607700000|2022-03-30 02:35:00|1164.83|1162.03|1165.29|1162.49|1165.29|1162.49|1164.37|1161.57|0
1648608000000|2022-03-30 02:40:00|1165.06|1162.26|1164.37|1161.57|1165.75|1162.95|1164.14|1161.34|0
1648608300000|2022-03-30 02:45:00|1164.6|1161.8|1165.06|1162.26|1165.06|1162.26|1163.46|1160.66|0
1648608600000|2022-03-30 02:50:00|1165.29|1162.49|1165.06|1162.26|1166.2|1163.4|1164.83|1162.03|0
1648608900000|2022-03-30 02:55:00|1164.83|1162.03|1164.14|1161.34|1164.83|1162.03|1164.14|1161.34|0
1648609200000|2022-03-30 03:00:00|1164.37|1161.57|1165.51|1162.71|1165.74|1162.94|1164.37|1161.57|0
1648609500000|2022-03-30 03:05:00|1165.74|1162.94|1166.08|1163.28|1166.2|1163.4|1165.74|1162.94|0
1648609800000|2022-03-30 03:10:00|1166.2|1163.4|1165.51|1162.71|1166.2|1163.4|1165.05|1162.25|0
1648610100000|2022-03-30 03:15:00|1165.28|1162.48|1165.28|1162.48|1165.74|1162.94|1164.82|1162.02|0
1648610400000|2022-03-30 03:20:00|1165.51|1162.71|1165.73|1162.93|1165.74|1162.94|1165.28|1162.48|0
1648610700000|2022-03-30 03:25:00|1165.96|1163.16|1166.88|1164.08|1166.88|1164.08|1165.73|1162.93|0
1648611000000|2022-03-30 03:30:00|1166.42|1163.62|1166.19|1163.39|1167.34|1164.54|1165.96|1163.16|0
1648611300000|2022-03-30 03:35:00|1166.42|1163.62|1165.73|1162.93|1166.42|1163.62|1165.73|1162.93|0
1648611600000|2022-03-30 03:40:00|1165.96|1163.16|1166.64|1163.84|1166.76|1163.96|1165.73|1162.93|0
1648611900000|2022-03-30 03:45:00|1166.42|1163.62|1166.41|1163.61|1167.1|1164.3|1166.19|1163.39|0
1648612200000|2022-03-30 03:50:00|1166.52|1163.72|1167.72|1164.92|1167.84|1165.04|1166.18|1163.38|0
1648612500000|2022-03-30 03:55:00|1167.62|1164.82|1166.01|1163.21|1167.62|1164.82|1165.78|1162.98|0
1648612800000|2022-03-30 04:00:00|1166.24|1163.44|1167.38|1164.58|1167.84|1165.04|1166.24|1163.44|0
1648613100000|2022-03-30 04:05:00|1167.61|1164.81|1167.61|1164.81|1168.07|1165.27|1167.61|1164.81|0
1648613400000|2022-03-30 04:10:00|1167.72|1164.92|1167.84|1165.04|1168.07|1165.27|1167.38|1164.58|0
1648613700000|2022-03-30 04:15:00|1168.07|1165.27|1167.38|1164.58|1168.07|1165.27|1167.15|1164.35|0
1648614000000|2022-03-30 04:20:00|1167.49|1164.69|1167.38|1164.58|1167.83|1165.03|1166.92|1164.12|0
1648614300000|2022-03-30 04:25:00|1167.61|1164.81|1167.37|1164.57|1168.29|1165.49|1167.37|1164.57|0
1648614600000|2022-03-30 04:30:00|1167.48|1164.68|1165.77|1162.97|1167.6|1164.8|1165.77|1162.97|0
1648614900000|2022-03-30 04:35:00|1165.65|1162.85|1164.28|1161.48|1166|1163.2|1164.17|1161.37|0
1648615200000|2022-03-30 04:40:00|1164.4|1161.6|1161.88|1159.08|1164.4|1161.6|1161.65|1158.85|0
1648615500000|2022-03-30 04:45:00|1162.11|1159.31|1163.71|1160.91|1163.71|1160.91|1162.11|1159.31|0
1648615800000|2022-03-30 04:50:00|1163.94|1161.14|1163.93|1161.13|1164.62|1161.82|1163.25|1160.45|0
1648616100000|2022-03-30 04:55:00|1164.16|1161.36|1164.16|1161.36|1164.5|1161.7|1163.93|1161.13|0
1648616400000|2022-03-30 05:00:00|1164.39|1161.59|1165.3|1162.5|1166.45|1163.65|1163.93|1161.13|0
1648616700000|2022-03-30 05:05:00|1165.53|1162.73|1165.99|1163.19|1166.45|1163.65|1165.3|1162.5|0
1648617000000|2022-03-30 05:10:00|1166.1|1163.3|1164.16|1161.36|1166.1|1163.3|1163.81|1161.01|0
1648617300000|2022-03-30 05:15:00|1163.93|1161.13|1163.7|1160.9|1164.16|1161.36|1162.56|1159.76|0
1648617600000|2022-03-30 05:20:00|1163.47|1160.67|1163.7|1160.9|1164.15|1161.35|1163.01|1160.21|0
1648617900000|2022-03-30 05:25:00|1163.93|1161.13|1165.3|1162.5|1165.53|1162.73|1163.58|1160.78|0
1648618200000|2022-03-30 05:30:00|1165.41|1162.61|1165.98|1163.18|1165.98|1163.18|1164.84|1162.04|0
1648618500000|2022-03-30 05:35:00|1165.75|1162.95|1167.35|1164.55|1167.35|1164.55|1165.52|1162.72|0
1648618800000|2022-03-30 05:40:00|1167.58|1164.78|1168.04|1165.24|1168.5|1165.7|1167.58|1164.78|0
1648619100000|2022-03-30 05:45:00|1168.27|1165.47|1170.33|1167.53|1170.33|1167.53|1168.27|1165.47|0
1648619400000|2022-03-30 05:50:00|1170.78|1167.98|1171.01|1168.21|1171.24|1168.44|1169.29|1166.49|0
1648619700000|2022-03-30 05:55:00|1171.24|1168.44|1173.53|1170.73|1173.76|1170.96|1170.55|1167.75|0
1648620000000|2022-03-30 06:00:00|1173.76|1170.96|1171.58|1168.78|1173.76|1170.96|1169.63|1166.83|0
1648620300000|2022-03-30 06:05:00|1171.81|1169.01|1171.92|1169.12|1172.38|1169.58|1169.4|1166.6|0
1648620600000|2022-03-30 06:10:00|1171.69|1168.89|1171.23|1168.43|1172.61|1169.81|1170.78|1167.98|0
1648620900000|2022-03-30 06:15:00|1171|1168.2|1173.1|1170.3|1173.1|1170.3|1171|1168.2|0
1648621200000|2022-03-30 06:20:00|1172.98|1170.18|1170.46|1167.66|1172.98|1170.18|1169.67|1166.87|0
1648621500000|2022-03-30 06:25:00|1170.81|1168.01|1171.5|1168.7|1171.96|1169.16|1170.35|1167.55|0
1648621800000|2022-03-30 06:30:00|1171.73|1168.93|1169.89|1167.09|1171.73|1168.93|1169.44|1166.64|0
1648622100000|2022-03-30 06:35:00|1170.12|1167.32|1169.43|1166.63|1170.35|1167.55|1168.75|1165.95|0
1648622400000|2022-03-30 06:40:00|1169.31|1166.51|1168.06|1165.26|1169.54|1166.74|1168.06|1165.26|0
1648622700000|2022-03-30 06:45:00|1167.94|1165.14|1167.83|1165.03|1168.74|1165.94|1167.48|1164.68|0
1648623000000|2022-03-30 06:50:00|1167.6|1164.8|1169.54|1166.74|1169.66|1166.86|1166.91|1164.11|0
1648623300000|2022-03-30 06:55:00|1169.43|1166.63|1170.34|1167.54|1170.34|1167.54|1168.51|1165.71|0
1648623600000|2022-03-30 07:00:00|1170.11|1167.31|1166.33|1163.53|1170.34|1167.54|1164.62|1161.82|0
1648623900000|2022-03-30 07:05:00|1166.02|1163.62|1166.02|1163.62|1166.71|1164.31|1161.79|1159.39|0
1648624200000|2022-03-30 07:10:00|1165.79|1163.39|1164.19|1161.79|1167.39|1164.99|1164.19|1161.79|0
1648624500000|2022-03-30 07:15:00|1164.42|1162.02|1159.84|1157.44|1164.42|1162.02|1159.62|1157.22|0
1648624800000|2022-03-30 07:20:00|1159.95|1157.55|1161.61|1159.21|1162.99|1160.59|1158.12|1155.72|0
1648625100000|2022-03-30 07:25:00|1162.3|1159.9|1161.38|1158.98|1163.67|1161.27|1160.93|1158.53|0
1648625400000|2022-03-30 07:30:00|1161.61|1159.21|1163.55|1161.15|1163.67|1161.27|1161.16|1158.76|0
1648625700000|2022-03-30 07:35:00|1163.44|1161.04|1161.57|1159.17|1164.55|1162.15|1161.57|1159.17|0
1648626000000|2022-03-30 07:40:00|1161.8|1159.4|1164.2|1161.8|1164.32|1161.92|1161.35|1158.95|0
1648626300000|2022-03-30 07:45:00|1164.09|1161.69|1162.49|1160.09|1164.77|1162.37|1161.8|1159.4|0
1648626600000|2022-03-30 07:50:00|1162.26|1159.86|1161.34|1158.94|1163.05|1160.65|1161.34|1158.94|0
1648626900000|2022-03-30 07:55:00|1161.57|1159.17|1162.48|1160.08|1163.17|1160.77|1161.11|1158.71|0
1648627200000|2022-03-30 08:00:00|1162.25|1159.85|1157.91|1155.51|1162.59|1160.19|1156.08|1153.68|0
1648627500000|2022-03-30 08:05:00|1158.14|1155.74|1158.36|1155.96|1158.59|1156.19|1156.08|1153.68|0
1648627800000|2022-03-30 08:10:00|1157.79|1155.39|1154.24|1151.84|1158.13|1155.73|1153.52|1151.12|0
1648628100000|2022-03-30 08:15:00|1154.02|1151.62|1156.07|1153.67|1156.98|1154.58|1153.79|1151.39|0
1648628400000|2022-03-30 08:20:00|1156.3|1153.9|1155.72|1153.32|1157.44|1155.04|1155.72|1153.32|0
1648628700000|2022-03-30 08:25:00|1155.61|1153.21|1158.12|1155.72|1158.35|1155.95|1154.93|1152.53|0
1648629000000|2022-03-30 08:30:00|1158.23|1155.83|1157.89|1155.49|1158.46|1156.06|1157.44|1155.04|0
1648629300000|2022-03-30 08:35:00|1157.77|1155.37|1157.77|1155.37|1158.69|1156.29|1157.66|1155.26|0
1648629600000|2022-03-30 08:40:00|1157.31|1154.91|1155.94|1153.54|1157.77|1155.37|1155.03|1152.63|0
1648629900000|2022-03-30 08:45:00|1155.82|1153.42|1154.11|1151.71|1155.82|1153.42|1154.11|1151.71|0
1648630200000|2022-03-30 08:50:00|1153.89|1151.49|1155.03|1152.63|1155.94|1153.54|1153.66|1151.26|0
1648630500000|2022-03-30 08:55:00|1155.25|1152.85|1156.62|1154.22|1157.08|1154.68|1155.25|1152.85|0
1648630800000|2022-03-30 09:00:00|1156.85|1154.45|1158.91|1156.51|1158.91|1156.51|1156.62|1154.22|0
1648631100000|2022-03-30 09:05:00|1158.45|1156.05|1158.68|1156.28|1159.36|1156.96|1157.76|1155.36|0
1648631400000|2022-03-30 09:10:00|1158.78|1156.38|1158.78|1156.38|1158.9|1156.5|1157.76|1155.36|0
1648631700000|2022-03-30 09:15:00|1158.9|1156.5|1160.04|1157.64|1160.27|1157.87|1158.22|1155.82|0
1648632000000|2022-03-30 09:20:00|1160.15|1157.75|1161.41|1159.01|1161.75|1159.35|1160.04|1157.64|0
1648632300000|2022-03-30 09:25:00|1161.52|1159.12|1160.04|1157.64|1161.64|1159.24|1159.58|1157.18|0
1648632600000|2022-03-30 09:30:00|1159.81|1157.41|1160.27|1157.87|1161.18|1158.78|1159.81|1157.41|0
1648632900000|2022-03-30 09:35:00|1160.04|1157.64|1159.58|1157.18|1160.27|1157.87|1158.44|1156.04|0
1648633200000|2022-03-30 09:40:00|1159.81|1157.41|1160.95|1158.55|1161.18|1158.78|1159.58|1157.18|0
1648633500000|2022-03-30 09:45:00|1160.72|1158.32|1160.95|1158.55|1161.86|1159.46|1160.49|1158.09|0
1648633800000|2022-03-30 09:50:00|1160.72|1158.32|1160.03|1157.63|1161.86|1159.46|1159.8|1157.4|0
1648634100000|2022-03-30 09:55:00|1159.8|1157.4|1161.4|1159|1161.63|1159.23|1159.35|1156.95|0
1648634400000|2022-03-30 10:00:00|1161.51|1159.11|1159.34|1156.94|1161.51|1159.11|1155.11|1152.71|0
1648634700000|2022-03-30 10:05:00|1159.68|1157.28|1156.25|1153.85|1160.59|1158.19|1155.8|1153.4|0
1648635000000|2022-03-30 10:10:00|1156.14|1153.74|1156.48|1154.08|1157.28|1154.88|1155.46|1153.06|0
1648635300000|2022-03-30 10:15:00|1156.37|1153.97|1156.6|1154.2|1156.83|1154.43|1153.86|1151.46|0
1648635600000|2022-03-30 10:20:00|1156.37|1153.97|1157.51|1155.11|1157.62|1155.22|1155.91|1153.51|0
1648635900000|2022-03-30 10:25:00|1157.39|1154.99|1157.28|1154.88|1158.42|1156.02|1156.82|1154.42|0
1648636200000|2022-03-30 10:30:00|1157.16|1154.76|1157.61|1155.21|1157.96|1155.56|1156.93|1154.53|0
1648636500000|2022-03-30 10:35:00|1157.73|1155.33|1158.42|1156.02|1158.87|1156.47|1157.51|1155.11|0
1648636800000|2022-03-30 10:40:00|1157.96|1155.56|1158.75|1156.35|1159.56|1157.16|1157.73|1155.33|0
1648637100000|2022-03-30 10:45:00|1158.87|1156.47|1161.27|1158.87|1161.95|1159.55|1158.87|1156.47|0
1648637400000|2022-03-30 10:50:00|1161.16|1158.76|1161.95|1159.55|1162.53|1160.13|1160.93|1158.53|0
1648637700000|2022-03-30 10:55:00|1162.07|1159.67|1160.92|1158.52|1162.3|1159.9|1160.01|1157.61|0
1648638000000|2022-03-30 11:00:00|1161.15|1158.75|1163.09|1160.69|1164.35|1161.95|1160.92|1158.52|0
1648638300000|2022-03-30 11:05:00|1162.98|1160.58|1160.92|1158.52|1162.98|1160.58|1160.46|1158.06|0
1648638600000|2022-03-30 11:10:00|1160.8|1158.4|1161.49|1159.09|1162.06|1159.66|1160.46|1158.06|0
1648638900000|2022-03-30 11:15:00|1161.38|1158.98|1160.92|1158.52|1162.29|1159.89|1160.46|1158.06|0
1648639200000|2022-03-30 11:20:00|1160.69|1158.29|1162.52|1160.12|1163.43|1161.03|1160.46|1158.06|0
1648639500000|2022-03-30 11:25:00|1162.4|1160|1162.29|1159.89|1163.43|1161.03|1161.83|1159.43|0
1648639800000|2022-03-30 11:30:00|1162.4|1160|1164.34|1161.94|1164.34|1161.94|1161.83|1159.43|0
1648640100000|2022-03-30 11:35:00|1164.45|1162.05|1163.66|1161.26|1164.57|1162.17|1163.2|1160.8|0
1648640400000|2022-03-30 11:40:00|1163.77|1161.37|1162.51|1160.11|1163.77|1161.37|1162.16|1159.76|0
1648640700000|2022-03-30 11:45:00|1162.74|1160.34|1162.51|1160.11|1162.97|1160.57|1162.05|1159.65|0
1648641000000|2022-03-30 11:50:00|1162.39|1159.99|1163.42|1161.02|1163.88|1161.48|1162.39|1159.99|0
1648641300000|2022-03-30 11:55:00|1163.65|1161.25|1162.73|1160.33|1163.88|1161.48|1162.28|1159.88|0
1648641600000|2022-03-30 12:00:00|1162.51|1160.11|1162.05|1159.65|1162.51|1160.11|1160.22|1157.82|0
1648641900000|2022-03-30 12:05:00|1161.82|1159.42|1160.15|1157.75|1161.93|1159.53|1159.24|1156.84|0
1648642200000|2022-03-30 12:10:00|1160.38|1157.98|1154.09|1151.69|1161.06|1158.66|1153.86|1151.46|0
1648642500000|2022-03-30 12:15:00|1154.32|1151.92|1154.44|1152.04|1156.04|1153.64|1153.98|1151.58|0
1648642800000|2022-03-30 12:20:00|1153.98|1151.58|1151.93|1149.53|1154.89|1152.49|1151.58|1149.18|0
1648643100000|2022-03-30 12:25:00|1152.15|1149.75|1152.15|1149.75|1154.32|1151.92|1151.24|1148.84|0
1648643400000|2022-03-30 12:30:00|1152.72|1150.32|1155.35|1152.95|1156.26|1153.86|1152.61|1150.21|0
1648643700000|2022-03-30 12:35:00|1155.12|1152.72|1158.77|1156.37|1161.06|1158.66|1155.12|1152.72|0
1648644000000|2022-03-30 12:40:00|1159|1156.6|1158.08|1155.68|1159.91|1157.51|1158.08|1155.68|0
1648644300000|2022-03-30 12:45:00|1158.31|1155.91|1155.22|1152.82|1158.31|1155.91|1154.66|1152.26|0
1648644600000|2022-03-30 12:50:00|1155.34|1152.94|1156.82|1154.42|1157.17|1154.77|1154.88|1152.48|0
1648644900000|2022-03-30 12:55:00|1156.71|1154.31|1158.72|1156.32|1158.72|1156.32|1156.44|1154.04|0
1648645200000|2022-03-30 13:00:00|1158.83|1156.43|1156.31|1153.91|1158.83|1156.43|1155.98|1153.58|0
1648645500000|2022-03-30 13:05:00|1156.21|1153.81|1155.75|1153.35|1157.12|1154.72|1155.29|1152.89|0
1648645800000|2022-03-30 13:10:00|1155.98|1153.58|1158.72|1156.32|1158.72|1156.32|1154.71|1152.31|0
1648646100000|2022-03-30 13:15:00|1158.37|1155.97|1159.63|1157.23|1159.63|1157.23|1156.89|1154.49|0
1648646400000|2022-03-30 13:20:00|1159.4|1157|1160.77|1158.37|1162.37|1159.97|1159.4|1157|0
1648646700000|2022-03-30 13:25:00|1160.54|1158.14|1161.22|1158.82|1163.05|1160.65|1159.85|1157.45|0
1648647000000|2022-03-30 13:30:00|1163.05|1160.65|1163.56|1161.16|1166.03|1163.63|1162.14|1159.74|0
1648647300000|2022-03-30 13:35:00|1164.02|1161.62|1159.67|1157.27|1166.08|1163.68|1158.07|1155.67|0
1648647600000|2022-03-30 13:40:00|1159.44|1157.04|1160.35|1157.95|1162.87|1160.47|1158.3|1155.9|0
1648647900000|2022-03-30 13:45:00|1160.58|1158.18|1163.78|1161.38|1164.47|1162.07|1157.38|1154.98|0
1648648200000|2022-03-30 13:50:00|1164.24|1161.84|1163.78|1161.38|1165.61|1163.21|1161.95|1159.55|0
1648648500000|2022-03-30 13:55:00|1163.55|1161.15|1166.75|1164.35|1167.67|1165.27|1161.49|1159.09|0
1648648800000|2022-03-30 14:00:00|1167.44|1165.04|1166.49|1164.09|1169.5|1167.1|1164.92|1162.52|0
1648649100000|2022-03-30 14:05:00|1166.26|1163.86|1161.69|1159.29|1167.18|1164.78|1161|1158.6|0
1648649400000|2022-03-30 14:10:00|1162.02|1159.62|1166.37|1163.97|1166.95|1164.55|1161.91|1159.51|0
1648649700000|2022-03-30 14:15:00|1166.49|1164.09|1161.22|1158.82|1167.18|1164.78|1159.85|1157.45|0
1648650000000|2022-03-30 14:20:00|1161.11|1158.71|1161.71|1159.31|1162.83|1160.43|1160.27|1157.87|0
1648650300000|2022-03-30 14:25:00|1161.94|1159.54|1158.3|1155.9|1163.99|1161.59|1157.61|1155.21|0
1648650600000|2022-03-30 14:30:00|1158.18|1155.78|1158.07|1155.67|1159.1|1156.7|1155.32|1152.92|0
1648650900000|2022-03-30 14:35:00|1157.15|1154.75|1160.36|1157.96|1160.82|1158.42|1156.92|1154.52|0
1648651200000|2022-03-30 14:40:00|1160.59|1158.19|1159.21|1156.81|1160.81|1158.41|1158.29|1155.89|0
1648651500000|2022-03-30 14:45:00|1158.98|1156.58|1161.27|1158.87|1162.76|1160.36|1158.52|1156.12|0
1648651800000|2022-03-30 14:50:00|1161.5|1159.1|1158.75|1156.35|1163.56|1161.16|1158.52|1156.12|0
1648652100000|2022-03-30 14:55:00|1158.98|1156.58|1155.31|1152.91|1159.44|1157.04|1154.85|1152.45|0
1648652400000|2022-03-30 15:00:00|1155.08|1152.68|1155.31|1152.91|1157.14|1154.74|1154.17|1151.77|0
1648652700000|2022-03-30 15:05:00|1155.54|1153.14|1150.32|1147.92|1155.54|1153.14|1150.32|1147.92|0
1648653000000|2022-03-30 15:10:00|1150.09|1147.69|1150.09|1147.69|1150.77|1148.37|1145.29|1142.89|0
1648653300000|2022-03-30 15:15:00|1149.63|1147.23|1153.29|1150.89|1153.74|1151.34|1149.4|1147|0
1648653600000|2022-03-30 15:20:00|1153.06|1150.66|1151.91|1149.51|1153.97|1151.57|1151|1148.6|0
1648653900000|2022-03-30 15:25:00|1152.14|1149.74|1149.4|1147|1152.14|1149.74|1147.57|1145.17|0
1648654200000|2022-03-30 15:30:00|1150.08|1147.68|1152.37|1149.97|1152.59|1150.19|1148.48|1146.08|0
1648654500000|2022-03-30 15:35:00|1152.59|1150.19|1153.39|1150.99|1154.65|1152.25|1152.14|1149.74|0
1648654800000|2022-03-30 15:40:00|1153.74|1151.34|1153.16|1150.76|1154.19|1151.79|1151.68|1149.28|0
1648655100000|2022-03-30 15:45:00|1152.82|1150.42|1152.82|1150.42|1154.88|1152.48|1151.22|1148.82|0
1648655400000|2022-03-30 15:50:00|1153.05|1150.65|1151.9|1149.5|1153.28|1150.88|1150.99|1148.59|0
1648655700000|2022-03-30 15:55:00|1152.13|1149.73|1154.64|1152.24|1154.64|1152.24|1150.99|1148.59|0
1648656000000|2022-03-30 16:00:00|1153.96|1151.56|1156.47|1154.07|1158.53|1156.13|1153.96|1151.56|0
1648656300000|2022-03-30 16:05:00|1156.24|1153.84|1151.21|1148.81|1156.24|1153.84|1150.07|1147.67|0
1648656600000|2022-03-30 16:10:00|1151.44|1149.04|1151.78|1149.38|1152.35|1149.95|1149.38|1146.98|0
1648656900000|2022-03-30 16:15:00|1151.67|1149.27|1153.49|1151.09|1153.72|1151.32|1150.98|1148.58|0
1648657200000|2022-03-30 16:20:00|1153.95|1151.55|1152.35|1149.95|1154.41|1152.01|1151.44|1149.04|0
1648657500000|2022-03-30 16:25:00|1152.12|1149.72|1152.81|1150.41|1153.72|1151.32|1151.21|1148.81|0
1648657800000|2022-03-30 16:30:00|1153.03|1150.63|1153.95|1151.55|1153.95|1151.55|1151.66|1149.26|0
1648658100000|2022-03-30 16:35:00|1154.4|1152|1156.23|1153.83|1156.23|1153.83|1154.17|1151.77|0
1648658400000|2022-03-30 16:40:00|1156.69|1154.29|1158.06|1155.66|1158.52|1156.12|1155.32|1152.92|0
1648658700000|2022-03-30 16:45:00|1157.83|1155.43|1156.23|1153.83|1158.06|1155.66|1155.54|1153.14|0
1648659000000|2022-03-30 16:50:00|1156|1153.6|1156.23|1153.83|1156.46|1154.06|1155.09|1152.69|0
1648659300000|2022-03-30 16:55:00|1156.46|1154.06|1156.68|1154.28|1156.91|1154.51|1155.77|1153.37|0
1648659600000|2022-03-30 17:00:00|1156.91|1154.51|1154.39|1151.99|1156.91|1154.51|1153.94|1151.54|0
1648659900000|2022-03-30 17:05:00|1154.5|1152.1|1151.42|1149.02|1154.62|1152.22|1150.51|1148.11|0
1648660200000|2022-03-30 17:10:00|1151.53|1149.13|1153.82|1151.42|1153.82|1151.42|1150.28|1147.88|0
1648660500000|2022-03-30 17:15:00|1153.93|1151.53|1151.42|1149.02|1154.16|1151.76|1149.82|1147.42|0
1648660800000|2022-03-30 17:20:00|1151.19|1148.79|1149.36|1146.96|1151.19|1148.79|1147.99|1145.59|0
1648661100000|2022-03-30 17:25:00|1149.13|1146.73|1148.45|1146.05|1149.13|1146.73|1147.3|1144.9|0
1648661400000|2022-03-30 17:30:00|1147.99|1145.59|1147.76|1145.36|1150.04|1147.64|1147.3|1144.9|0
1648661700000|2022-03-30 17:35:00|1147.99|1145.59|1147.07|1144.67|1149.59|1147.19|1146.84|1144.44|0
1648662000000|2022-03-30 17:40:00|1146.84|1144.44|1146.61|1144.21|1147.76|1145.36|1145.47|1143.07|0
1648662300000|2022-03-30 17:45:00|1146.16|1143.76|1147.98|1145.58|1148.21|1145.81|1145.01|1142.61|0
1648662600000|2022-03-30 17:50:00|1148.21|1145.81|1148.32|1145.92|1149.12|1146.72|1147.07|1144.67|0
1648662900000|2022-03-30 17:55:00|1147.75|1145.35|1145.24|1142.84|1148.21|1145.81|1144.1|1141.7|0
1648663200000|2022-03-30 18:00:00|1144.78|1142.38|1148.59|1146.19|1150.19|1147.79|1144.55|1142.15|0
1648663500000|2022-03-30 18:05:00|1148.36|1145.96|1149.28|1146.88|1149.73|1147.33|1146.53|1144.13|0
1648663800000|2022-03-30 18:10:00|1149.51|1147.11|1148.59|1146.19|1149.73|1147.33|1147.68|1145.28|0
1648664100000|2022-03-30 18:15:00|1148.82|1146.42|1144.47|1142.07|1148.82|1146.42|1143.56|1141.16|0
1648664400000|2022-03-30 18:20:00|1144.7|1142.3|1144.47|1142.07|1144.93|1142.53|1143.1|1140.7|0
1648664700000|2022-03-30 18:25:00|1144.24|1141.84|1143.33|1140.93|1145.61|1143.21|1142.18|1139.78|0
1648665000000|2022-03-30 18:30:00|1142.87|1140.47|1144.81|1142.41|1146.07|1143.67|1142.41|1140.01|0
1648665300000|2022-03-30 18:35:00|1144.7|1142.3|1145.84|1143.44|1146.98|1144.58|1144.7|1142.3|0
1648665600000|2022-03-30 18:40:00|1145.61|1143.21|1141.04|1138.64|1145.84|1143.44|1140.12|1137.72|0
1648665900000|2022-03-30 18:45:00|1140.81|1138.41|1139.89|1137.49|1141.27|1138.87|1138.75|1136.35|0
1648666200000|2022-03-30 18:50:00|1139.67|1137.27|1138.98|1136.58|1141.04|1138.64|1138.07|1135.67|0
1648666500000|2022-03-30 18:55:00|1139.21|1136.81|1137.03|1134.63|1141.49|1139.09|1136.24|1133.84|0
1648666800000|2022-03-30 19:00:00|1136.69|1134.29|1135.55|1133.15|1137.84|1135.44|1135.32|1132.92|0
1648667100000|2022-03-30 19:05:00|1135.32|1132.92|1134.64|1132.24|1136.92|1134.52|1133.95|1131.55|0
1648667400000|2022-03-30 19:10:00|1134.18|1131.78|1136.8|1134.4|1137.25|1134.85|1132.21|1129.81|0
1648667700000|2022-03-30 19:15:00|1136.91|1134.51|1132.47|1130.07|1137.48|1135.08|1130.88|1128.48|0
1648668000000|2022-03-30 19:20:00|1132.24|1129.84|1127.01|1124.61|1132.24|1129.84|1125.88|1123.48|0
1648668300000|2022-03-30 19:25:00|1126.79|1124.39|1132.01|1129.61|1133.15|1130.75|1126.1|1123.7|0
1648668600000|2022-03-30 19:30:00|1132.24|1129.84|1134.74|1132.34|1136.56|1134.16|1130.42|1128.02|0
1648668900000|2022-03-30 19:35:00|1134.51|1132.11|1131.27|1128.87|1138.61|1136.21|1131.04|1128.64|0
1648669200000|2022-03-30 19:40:00|1131.5|1129.1|1131.73|1129.33|1134.69|1132.29|1128.08|1125.68|0
1648669500000|2022-03-30 19:45:00|1131.95|1129.55|1137.88|1135.48|1140.39|1137.99|1131.95|1129.55|0
1648669800000|2022-03-30 19:50:00|1137.2|1134.8|1131.04|1128.64|1137.2|1134.8|1129.9|1127.5|0
1648670100000|2022-03-30 19:55:00|1133.32|1130.92|1144.85|1142.45|1145.31|1142.91|1133.09|1130.69|0
1648670400000|2022-03-30 20:00:00|1145.99|1143.59|1149.18|1146.78|1149.18|1146.78|1145.3|1142.9|0
1648670700000|2022-03-30 20:05:00|1148.95|1146.55|1148.72|1146.32|1149.64|1147.24|1147.81|1145.41|0
1648671000000|2022-03-30 20:10:00|1148.5|1146.1|1148.91|1146.51|1149.37|1146.97|1147.77|1145.37|0
1648671300000|2022-03-30 20:15:00|1149.11|1146.31|1147.97|1145.17|1149.11|1146.31|1147.74|1144.94|0
1648671600000|2022-03-30 20:20:00|1148.42|1145.62|1148.88|1146.08|1149.11|1146.31|1148.42|1145.62|0
1648671900000|2022-03-30 20:25:00|1148.65|1145.85|1149.34|1146.54|1149.56|1146.76|1148.65|1145.85|0
1648672200000|2022-03-30 20:30:00|1149.56|1146.76|1149.56|1146.76|1150.02|1147.22|1149.56|1146.76|0
1648672500000|2022-03-30 20:35:00|1149.67|1146.87|1149.56|1146.76|1149.79|1146.99|1149.33|1146.53|0
1648672800000|2022-03-30 20:40:00|1149.67|1146.87|1151.16|1148.36|1151.16|1148.36|1149.67|1146.87|0
1648673100000|2022-03-30 20:45:00|1151.39|1148.59|1151.61|1148.81|1151.84|1149.04|1150.47|1147.67|0
1648673400000|2022-03-30 20:50:00|1151.72|1148.92|1150.93|1148.13|1151.72|1148.92|1150.7|1147.9|0
1648673700000|2022-03-30 20:55:00|1150.7|1147.9|1149.66|1146.86|1150.7|1147.9|1149.66|1146.86|0
1648674000000|2022-03-30 21:00:00|1149.86|1147.06|1149.64|1146.84|1150.07|1147.27|1149.48|1146.68|0
1648674300000|2022-03-30 21:05:00|1149.62|1146.82|1149.64|1146.84|1149.72|1146.92|1149.58|1146.78|0
1648674600000|2022-03-30 21:10:00|1149.58|1146.78|1149.48|1146.68|1149.68|1146.88|1149.48|1146.68|0
1648674900000|2022-03-30 21:15:00|1149.44|1146.64|1149.57|1146.77|1149.57|1146.77|1149.37|1146.57|0
1648675200000|2022-03-30 21:20:00|1149.47|1146.67|1149.67|1146.87|1150.03|1147.23|1149.47|1146.67|0
1648675500000|2022-03-30 21:25:00|1149.51|1146.71|1149.33|1146.53|1149.51|1146.71|1149.23|1146.43|0
1648675800000|2022-03-30 21:30:00|1149.37|1146.57|1149.2|1146.4|1149.37|1146.57|1149.17|1146.37|0
1648676100000|2022-03-30 21:35:00|1149.27|1146.47|1149.13|1146.33|1149.37|1146.57|1149.13|1146.33|0
1648676400000|2022-03-30 21:40:00|1149.3|1146.5|1149.4|1146.6|1149.43|1146.63|1149.27|1146.47|0
1648676700000|2022-03-30 21:45:00|1149.43|1146.63|1149.53|1146.73|1149.53|1146.73|1149.4|1146.6|0
1648677000000|2022-03-30 21:50:00|1149.67|1146.87|1149.26|1146.46|1149.7|1146.9|1149.06|1146.26|0
1648677300000|2022-03-30 21:55:00|1149.1|1146.3|1149.32|1146.52|1149.63|1146.83|1149.1|1146.3|0
1648677600000|2022-03-30 22:00:00|1149.46|1146.66|1148.62|1145.82|1149.76|1146.96|1148.16|1145.36|0
1648677900000|2022-03-30 22:05:00|1148.5|1145.7|1149.07|1146.27|1149.64|1146.84|1148.39|1145.59|0
1648678200000|2022-03-30 22:10:00|1149.3|1146.5|1149.3|1146.5|1149.3|1146.5|1148.39|1145.59|0
1648678500000|2022-03-30 22:15:00|1149.07|1146.27|1148.84|1146.04|1149.07|1146.27|1148.39|1145.59|0
1648678800000|2022-03-30 22:20:00|1149.18|1146.38|1149.98|1147.18|1149.98|1147.18|1148.84|1146.04|0
1648679100000|2022-03-30 22:25:00|1149.53|1146.73|1149.98|1147.18|1149.98|1147.18|1149.53|1146.73|0
1648679400000|2022-03-30 22:30:00|1149.86|1147.06|1149.07|1146.27|1149.86|1147.06|1148.84|1146.04|0
1648679700000|2022-03-30 22:35:00|1149.29|1146.49|1148.15|1145.35|1149.29|1146.49|1148.15|1145.35|0
1648680000000|2022-03-30 22:40:00|1148.38|1145.58|1149.29|1146.49|1149.98|1147.18|1148.38|1145.58|0
1648680300000|2022-03-30 22:45:00|1149.52|1146.72|1149.06|1146.26|1149.52|1146.72|1148.61|1145.81|0
1648680600000|2022-03-30 22:50:00|1148.83|1146.03|1148.83|1146.03|1149.06|1146.26|1148.6|1145.8|0
1648680900000|2022-03-30 22:55:00|1148.6|1145.8|1148.83|1146.03|1149.06|1146.26|1148.6|1145.8|0
1648681200000|2022-03-30 23:00:00|1149.06|1146.26|1148.83|1146.03|1149.51|1146.71|1148.83|1146.03|0
1648681500000|2022-03-30 23:05:00|1148.6|1145.8|1149.28|1146.48|1149.74|1146.94|1148.6|1145.8|0
1648681800000|2022-03-30 23:10:00|1149.05|1146.25|1148.83|1146.03|1149.51|1146.71|1148.6|1145.8|0
1648682100000|2022-03-30 23:15:00|1148.82|1146.02|1148.59|1145.79|1149.74|1146.94|1148.59|1145.79|0
1648682400000|2022-03-30 23:20:00|1148.82|1146.02|1148.59|1145.79|1149.05|1146.25|1148.59|1145.79|0
1648682700000|2022-03-30 23:25:00|1148.82|1146.02|1148.36|1145.56|1148.82|1146.02|1148.36|1145.56|0
1648683000000|2022-03-30 23:30:00|1148.13|1145.33|1147.22|1144.42|1148.13|1145.33|1147.22|1144.42|0
1648683300000|2022-03-30 23:35:00|1147.1|1144.3|1146.99|1144.19|1147.22|1144.42|1146.76|1143.96|0
1648683600000|2022-03-30 23:40:00|1147.22|1144.42|1147.22|1144.42|1147.45|1144.65|1146.76|1143.96|0
1648683900000|2022-03-30 23:45:00|1146.99|1144.19|1146.76|1143.96|1146.99|1144.19|1146.3|1143.5|0
1648684200000|2022-03-30 23:50:00|1146.99|1144.19|1147.21|1144.41|1147.44|1144.64|1146.53|1143.73|0
1648684500000|2022-03-30 23:55:00|1147.09|1144.29|1146.98|1144.18|1147.21|1144.41|1146.76|1143.96|0
1648684800000|2022-03-31 00:00:00|1147.21|1144.41|1146.53|1143.73|1147.44|1144.64|1146.53|1143.73|0
1648685100000|2022-03-31 00:05:00|1146.75|1143.95|1147.21|1144.41|1147.21|1144.41|1146.52|1143.72|0
1648685400000|2022-03-31 00:10:00|1146.98|1144.18|1151.78|1148.98|1153.6|1150.8|1146.52|1143.72|0
1648685700000|2022-03-31 00:15:00|1152|1149.2|1151.32|1148.52|1152.46|1149.66|1149.49|1146.69|0
1648686000000|2022-03-31 00:20:00|1151.43|1148.63|1151.09|1148.29|1153.15|1150.35|1150.86|1148.06|0
1648686300000|2022-03-31 00:25:00|1150.86|1148.06|1152.23|1149.43|1152.46|1149.66|1150.63|1147.83|0
1648686600000|2022-03-31 00:30:00|1152|1149.2|1154.74|1151.94|1156.11|1153.31|1152|1149.2|0
1648686900000|2022-03-31 00:35:00|1154.97|1152.17|1156.8|1154|1156.8|1154|1154.06|1151.26|0
1648687200000|2022-03-31 00:40:00|1157.03|1154.23|1159.54|1156.74|1160.92|1158.12|1156.57|1153.77|0
1648687500000|2022-03-31 00:45:00|1159.77|1156.97|1158.85|1156.05|1159.77|1156.97|1157.94|1155.14|0
1648687800000|2022-03-31 00:50:00|1158.63|1155.83|1159.54|1156.74|1160|1157.2|1158.51|1155.71|0
1648688100000|2022-03-31 00:55:00|1159.42|1156.62|1159.28|1156.48|1160|1157.2|1158.59|1155.79|0
1648688400000|2022-03-31 01:00:00|1159.16|1156.36|1158.82|1156.02|1159.97|1157.17|1158.82|1156.02|0
1648688700000|2022-03-31 01:05:00|1159.05|1156.25|1157.67|1154.87|1159.05|1156.25|1157.22|1154.42|0
1648689000000|2022-03-31 01:10:00|1157.78|1154.98|1157.44|1154.64|1157.9|1155.1|1156.53|1153.73|0
1648689300000|2022-03-31 01:15:00|1157.67|1154.87|1157.44|1154.64|1157.9|1155.1|1156.98|1154.18|0
1648689600000|2022-03-31 01:20:00|1157.21|1154.41|1156.75|1153.95|1157.67|1154.87|1156.75|1153.95|0
1648689900000|2022-03-31 01:25:00|1156.98|1154.18|1157.9|1155.1|1158.13|1155.33|1156.75|1153.95|0
1648690200000|2022-03-31 01:30:00|1157.67|1154.87|1158.81|1156.01|1159.04|1156.24|1156.98|1154.18|0
1648690500000|2022-03-31 01:35:00|1159.04|1156.24|1156.98|1154.18|1159.04|1156.24|1156.75|1153.95|0
1648690800000|2022-03-31 01:40:00|1156.75|1153.95|1156.75|1153.95|1157.43|1154.63|1156.29|1153.49|0
1648691100000|2022-03-31 01:45:00|1156.98|1154.18|1156.86|1154.06|1157.66|1154.86|1156.29|1153.49|0
1648691400000|2022-03-31 01:50:00|1156.97|1154.17|1156.97|1154.17|1157.89|1155.09|1156.74|1153.94|0
1648691700000|2022-03-31 01:55:00|1156.74|1153.94|1156.97|1154.17|1156.97|1154.17|1156.51|1153.71|0
1648692000000|2022-03-31 02:00:00|1156.74|1153.94|1155.37|1152.57|1156.97|1154.17|1155.14|1152.34|0
1648692300000|2022-03-31 02:05:00|1155.71|1152.91|1156.05|1153.25|1156.51|1153.71|1155.14|1152.34|0
1648692600000|2022-03-31 02:10:00|1156.28|1153.48|1156.74|1153.94|1156.74|1153.94|1155.82|1153.02|0
1648692900000|2022-03-31 02:15:00|1156.97|1154.17|1156.74|1153.94|1156.97|1154.17|1156.51|1153.71|0
1648693200000|2022-03-31 02:20:00|1156.97|1154.17|1156.51|1153.71|1157.19|1154.39|1156.51|1153.71|0
1648693500000|2022-03-31 02:25:00|1156.73|1153.93|1156.5|1153.7|1156.96|1154.16|1156.05|1153.25|0
1648693800000|2022-03-31 02:30:00|1156.73|1153.93|1157.19|1154.39|1157.19|1154.39|1156.28|1153.48|0
1648694100000|2022-03-31 02:35:00|1157.42|1154.62|1158.33|1155.53|1158.79|1155.99|1157.42|1154.62|0
1648694400000|2022-03-31 02:40:00|1158.44|1155.64|1157.42|1154.62|1158.56|1155.76|1156.96|1154.16|0
1648694700000|2022-03-31 02:45:00|1156.96|1154.16|1157.18|1154.38|1157.41|1154.61|1156.73|1153.93|0
1648695000000|2022-03-31 02:50:00|1157.29|1154.49|1156.95|1154.15|1157.29|1154.49|1156.61|1153.81|0
1648695300000|2022-03-31 02:55:00|1156.84|1154.04|1156.72|1153.92|1157.41|1154.61|1156.49|1153.69|0
1648695600000|2022-03-31 03:00:00|1157.18|1154.38|1156.95|1154.15|1157.18|1154.38|1156.49|1153.69|0
1648695900000|2022-03-31 03:05:00|1156.83|1154.03|1156.03|1153.23|1157.18|1154.38|1156.03|1153.23|0
1648696200000|2022-03-31 03:10:00|1155.58|1152.78|1155.35|1152.55|1155.8|1153|1154.43|1151.63|0
1648696500000|2022-03-31 03:15:00|1155.57|1152.77|1155.57|1152.77|1156.03|1153.23|1155.34|1152.54|0
1648696800000|2022-03-31 03:20:00|1155.34|1152.54|1155.8|1153|1156.03|1153.23|1155.11|1152.31|0
1648697100000|2022-03-31 03:25:00|1156.03|1153.23|1156.26|1153.46|1156.26|1153.46|1155.8|1153|0
1648697400000|2022-03-31 03:30:00|1156.03|1153.23|1154.42|1151.62|1156.03|1153.23|1154.42|1151.62|0
1648697700000|2022-03-31 03:35:00|1154.19|1151.39|1153.74|1150.94|1154.42|1151.62|1152.59|1149.79|0
1648698000000|2022-03-31 03:40:00|1153.51|1150.71|1153.39|1150.59|1153.51|1150.71|1152.82|1150.02|0
1648698300000|2022-03-31 03:45:00|1153.51|1150.71|1153.27|1150.47|1153.73|1150.93|1153.27|1150.47|0
1648698600000|2022-03-31 03:50:00|1153.5|1150.7|1153.27|1150.47|1153.5|1150.7|1153.15|1150.35|0
1648698900000|2022-03-31 03:55:00|1153.5|1150.7|1152.81|1150.01|1153.73|1150.93|1152.59|1149.79|0
1648699200000|2022-03-31 04:00:00|1153.04|1150.24|1154.48|1151.68|1154.94|1152.14|1152.81|1150.01|0
1648699500000|2022-03-31 04:05:00|1154.59|1151.79|1154.25|1151.45|1154.94|1152.14|1154.25|1151.45|0
1648699800000|2022-03-31 04:10:00|1154.36|1151.56|1154.02|1151.22|1154.48|1151.68|1154.02|1151.22|0
1648700100000|2022-03-31 04:15:00|1153.9|1151.1|1154.7|1151.9|1154.7|1151.9|1153.79|1150.99|0
1648700400000|2022-03-31 04:20:00|1154.47|1151.67|1154.24|1151.44|1155.16|1152.36|1154.02|1151.22|0
1648700700000|2022-03-31 04:25:00|1154.02|1151.22|1153.1|1150.3|1154.13|1151.33|1153.1|1150.3|0
1648701000000|2022-03-31 04:30:00|1152.98|1150.18|1154.01|1151.21|1154.7|1151.9|1152.98|1150.18|0
1648701300000|2022-03-31 04:35:00|1153.78|1150.98|1154.24|1151.44|1154.47|1151.67|1153.78|1150.98|0
1648701600000|2022-03-31 04:40:00|1154.12|1151.32|1154.47|1151.67|1154.69|1151.89|1154.12|1151.32|0
1648701900000|2022-03-31 04:45:00|1154.24|1151.44|1154.46|1151.66|1155.15|1152.35|1154.24|1151.44|0
1648702200000|2022-03-31 04:50:00|1154.69|1151.89|1154.23|1151.43|1154.69|1151.89|1154.23|1151.43|0
1648702500000|2022-03-31 04:55:00|1154.34|1151.54|1154.46|1151.66|1154.69|1151.89|1154.12|1151.32|0
1648702800000|2022-03-31 05:00:00|1154.69|1151.89|1153.55|1150.75|1154.92|1152.12|1153.09|1150.29|0
1648703100000|2022-03-31 05:05:00|1153.32|1150.52|1151.94|1149.14|1154|1151.2|1151.49|1148.69|0
1648703400000|2022-03-31 05:10:00|1152.05|1149.25|1152.86|1150.06|1154.23|1151.43|1152.05|1149.25|0
1648703700000|2022-03-31 05:15:00|1153.09|1150.29|1152.17|1149.37|1153.31|1150.51|1151.71|1148.91|0
1648704000000|2022-03-31 05:20:00|1152.4|1149.6|1152.63|1149.83|1153.08|1150.28|1152.17|1149.37|0
1648704300000|2022-03-31 05:25:00|1152.4|1149.6|1151.71|1148.91|1152.5|1149.7|1151.25|1148.45|0
1648704600000|2022-03-31 05:30:00|1151.94|1149.14|1151.02|1148.22|1152.39|1149.59|1150.79|1147.99|0
1648704900000|2022-03-31 05:35:00|1151.25|1148.45|1150.11|1147.31|1152.16|1149.36|1150.11|1147.31|0
1648705200000|2022-03-31 05:40:00|1150.34|1147.54|1150.56|1147.76|1151.02|1148.22|1149.65|1146.85|0
1648705500000|2022-03-31 05:45:00|1150.33|1147.53|1150.33|1147.53|1151.25|1148.45|1150.1|1147.3|0
1648705800000|2022-03-31 05:50:00|1150.56|1147.76|1152.16|1149.36|1153.3|1150.5|1150.33|1147.53|0
1648706100000|2022-03-31 05:55:00|1152.27|1149.47|1153.07|1150.27|1153.41|1150.61|1152.16|1149.36|0
1648706400000|2022-03-31 06:00:00|1152.61|1149.81|1150.56|1147.76|1154.67|1151.87|1150.33|1147.53|0
1648706700000|2022-03-31 06:05:00|1150.78|1147.98|1152.15|1149.35|1152.38|1149.58|1150.33|1147.53|0
1648707000000|2022-03-31 06:10:00|1152.38|1149.58|1151.64|1148.84|1152.61|1149.81|1150.5|1147.7|0
1648707300000|2022-03-31 06:15:00|1151.52|1148.72|1151.54|1148.74|1151.64|1148.84|1149.05|1146.25|0
1648707600000|2022-03-31 06:20:00|1151.31|1148.51|1153.13|1150.33|1153.13|1150.33|1151.08|1148.28|0
1648707900000|2022-03-31 06:25:00|1153.01|1150.21|1152.78|1149.98|1153.13|1150.33|1151.64|1148.84|0
1648708200000|2022-03-31 06:30:00|1152.67|1149.87|1150.85|1148.05|1153.13|1150.33|1150.85|1148.05|0
1648708500000|2022-03-31 06:35:00|1151.3|1148.5|1150.62|1147.82|1151.64|1148.84|1149.71|1146.91|0
1648708800000|2022-03-31 06:40:00|1150.39|1147.59|1151.76|1148.96|1152.32|1149.52|1150.39|1147.59|0
1648709100000|2022-03-31 06:45:00|1151.98|1149.18|1152.21|1149.41|1152.9|1150.1|1151.41|1148.61|0
1648709400000|2022-03-31 06:50:00|1151.98|1149.18|1153.58|1150.78|1154.04|1151.24|1151.64|1148.84|0
1648709700000|2022-03-31 06:55:00|1153.12|1150.32|1154.14|1151.34|1154.26|1151.46|1152.55|1149.75|0
1648710000000|2022-03-31 07:00:00|1154.49|1151.69|1156.09|1153.29|1157.46|1154.66|1154.49|1151.69|0
1648710300000|2022-03-31 07:05:00|1155.89|1153.49|1153.37|1150.97|1156.11|1153.71|1153.15|1150.75|0
1648710600000|2022-03-31 07:10:00|1153.48|1151.08|1156.8|1154.4|1159.08|1156.68|1153.37|1150.97|0
1648710900000|2022-03-31 07:15:00|1157.02|1154.62|1158.86|1156.46|1160.23|1157.83|1157.02|1154.62|0
1648711200000|2022-03-31 07:20:00|1158.63|1156.23|1158.74|1156.34|1159.78|1157.38|1157.72|1155.32|0
1648711500000|2022-03-31 07:25:00|1158.63|1156.23|1157.26|1154.86|1159.77|1157.37|1157.14|1154.74|0
1648711800000|2022-03-31 07:30:00|1157.03|1154.63|1158.4|1156|1160|1157.6|1155.89|1153.49|0
1648712100000|2022-03-31 07:35:00|1158.17|1155.77|1159.31|1156.91|1160|1157.6|1158.17|1155.77|0
1648712400000|2022-03-31 07:40:00|1159.42|1157.02|1157.14|1154.74|1159.54|1157.14|1156.57|1154.17|0
1648712700000|2022-03-31 07:45:00|1157.03|1154.63|1156.57|1154.17|1157.25|1154.85|1155.65|1153.25|0
1648713000000|2022-03-31 07:50:00|1156.34|1153.94|1155.19|1152.79|1156.57|1154.17|1155.19|1152.79|0
1648713300000|2022-03-31 07:55:00|1155.42|1153.02|1155.19|1152.79|1156.22|1153.82|1153.93|1151.53|0
1648713600000|2022-03-31 08:00:00|1154.96|1152.56|1153.82|1151.42|1154.96|1152.56|1152.68|1150.28|0
1648713900000|2022-03-31 08:05:00|1153.93|1151.53|1151.99|1149.59|1154.73|1152.33|1151.08|1148.68|0
1648714200000|2022-03-31 08:10:00|1152.1|1149.7|1151.3|1148.9|1152.22|1149.82|1150.85|1148.45|0
1648714500000|2022-03-31 08:15:00|1151.07|1148.67|1151.76|1149.36|1152.21|1149.81|1149.48|1147.08|0
1648714800000|2022-03-31 08:20:00|1151.53|1149.13|1150.84|1148.44|1152.67|1150.27|1150.84|1148.44|0
1648715100000|2022-03-31 08:25:00|1150.61|1148.21|1151.86|1149.46|1151.98|1149.58|1150.38|1147.98|0
1648715400000|2022-03-31 08:30:00|1151.98|1149.58|1151.29|1148.89|1151.98|1149.58|1150.15|1147.75|0
1648715700000|2022-03-31 08:35:00|1151.17|1148.77|1149.69|1147.29|1151.75|1149.35|1149.47|1147.07|0
1648716000000|2022-03-31 08:40:00|1149.47|1147.07|1150.15|1147.75|1150.38|1147.98|1149.46|1147.06|0
1648716300000|2022-03-31 08:45:00|1149.92|1147.52|1149.92|1147.52|1150.15|1147.75|1149.46|1147.06|0
1648716600000|2022-03-31 08:50:00|1150.15|1147.75|1151.74|1149.34|1151.97|1149.57|1149.69|1147.29|0
1648716900000|2022-03-31 08:55:00|1151.97|1149.57|1152.42|1150.02|1153.79|1151.39|1151.74|1149.34|0
1648717200000|2022-03-31 09:00:00|1151.97|1149.57|1150.25|1147.85|1152.99|1150.59|1150.14|1147.74|0
1648717500000|2022-03-31 09:05:00|1150.37|1147.97|1149.91|1147.51|1150.83|1148.43|1149.46|1147.06|0
1648717800000|2022-03-31 09:10:00|1150.14|1147.74|1150.37|1147.97|1150.48|1148.08|1149.68|1147.28|0
1648718100000|2022-03-31 09:15:00|1150.14|1147.74|1152.65|1150.25|1152.65|1150.25|1150.14|1147.74|0
1648718400000|2022-03-31 09:20:00|1152.42|1150.02|1152.3|1149.9|1152.65|1150.25|1151.73|1149.33|0
1648718700000|2022-03-31 09:25:00|1152.42|1150.02|1151.73|1149.33|1152.42|1150.02|1150.82|1148.42|0
1648719000000|2022-03-31 09:30:00|1151.61|1149.21|1151.73|1149.33|1151.96|1149.56|1150.82|1148.42|0
1648719300000|2022-03-31 09:35:00|1151.5|1149.1|1151.04|1148.64|1151.84|1149.44|1150.59|1148.19|0
1648719600000|2022-03-31 09:40:00|1150.81|1148.41|1152.64|1150.24|1153.09|1150.69|1150.81|1148.41|0
1648719900000|2022-03-31 09:45:00|1152.75|1150.35|1151.49|1149.09|1152.87|1150.47|1151.27|1148.87|0
1648720200000|2022-03-31 09:50:00|1151.95|1149.55|1151.04|1148.64|1151.95|1149.55|1150.58|1148.18|0
1648720500000|2022-03-31 09:55:00|1151.49|1149.09|1150.58|1148.18|1152.18|1149.78|1150.58|1148.18|0
1648720800000|2022-03-31 10:00:00|1150.81|1148.41|1150.35|1147.95|1151.72|1149.32|1149.67|1147.27|0
1648721100000|2022-03-31 10:05:00|1150.58|1148.18|1150.8|1148.4|1151.49|1149.09|1150.12|1147.72|0
1648721400000|2022-03-31 10:10:00|1150.91|1148.51|1149.77|1147.37|1151.03|1148.63|1149.66|1147.26|0
1648721700000|2022-03-31 10:15:00|1150.12|1147.72|1148.75|1146.35|1151.49|1149.09|1148.75|1146.35|0
1648722000000|2022-03-31 10:20:00|1148.52|1146.12|1150.34|1147.94|1150.57|1148.17|1147.61|1145.21|0
1648722300000|2022-03-31 10:25:00|1150.57|1148.17|1151.03|1148.63|1151.48|1149.08|1149.89|1147.49|0
1648722600000|2022-03-31 10:30:00|1151.25|1148.85|1149.99|1147.59|1151.36|1148.96|1149.88|1147.48|0
1648722900000|2022-03-31 10:35:00|1150.11|1147.71|1149.31|1146.91|1152.62|1150.22|1148.51|1146.11|0
1648723200000|2022-03-31 10:40:00|1149.2|1146.8|1150.34|1147.94|1151.25|1148.85|1148.62|1146.22|0
1648723500000|2022-03-31 10:45:00|1150.56|1148.16|1149.65|1147.25|1151.25|1148.85|1149.42|1147.02|0
1648723800000|2022-03-31 10:50:00|1149.42|1147.02|1150.1|1147.7|1150.21|1147.81|1149.42|1147.02|0
1648724100000|2022-03-31 10:55:00|1149.88|1147.48|1147.37|1144.97|1149.88|1147.48|1147.37|1144.97|0
1648724400000|2022-03-31 11:00:00|1147.6|1145.2|1148.05|1145.65|1148.73|1146.33|1147.37|1144.97|0
1648724700000|2022-03-31 11:05:00|1148.28|1145.88|1147.36|1144.96|1148.28|1145.88|1146|1143.6|0
1648725000000|2022-03-31 11:10:00|1147.14|1144.74|1144.63|1142.23|1147.14|1144.74|1144.4|1142|0
1648725300000|2022-03-31 11:15:00|1144.86|1142.46|1144.4|1142|1146.04|1143.64|1144.17|1141.77|0
1648725600000|2022-03-31 11:20:00|1144.17|1141.77|1143.26|1140.86|1144.85|1142.45|1143.03|1140.63|0
1648725900000|2022-03-31 11:25:00|1143.03|1140.63|1141.21|1138.81|1143.48|1141.08|1140.98|1138.58|0
1648726200000|2022-03-31 11:30:00|1141.66|1139.26|1142.34|1139.94|1143.25|1140.85|1140.98|1138.58|0
1648726500000|2022-03-31 11:35:00|1141.89|1139.49|1143.93|1141.53|1144.5|1142.1|1141.89|1139.49|0
1648726800000|2022-03-31 11:40:00|1144.16|1141.76|1145.75|1143.35|1145.98|1143.58|1143.13|1140.73|0
1648727100000|2022-03-31 11:45:00|1146.09|1143.69|1147.23|1144.83|1147.35|1144.95|1145.75|1143.35|0
1648727400000|2022-03-31 11:50:00|1147.12|1144.72|1145.75|1143.35|1147.12|1144.72|1145.75|1143.35|0
1648727700000|2022-03-31 11:55:00|1145.98|1143.58|1147.57|1145.17|1148.26|1145.86|1145.75|1143.35|0
1648728000000|2022-03-31 12:00:00|1147.8|1145.4|1147.34|1144.94|1148.26|1145.86|1146.66|1144.26|0
1648728300000|2022-03-31 12:05:00|1147.57|1145.17|1148.71|1146.31|1149.62|1147.22|1147.22|1144.82|0
1648728600000|2022-03-31 12:10:00|1148.94|1146.54|1148.48|1146.08|1148.94|1146.54|1148.25|1145.85|0
1648728900000|2022-03-31 12:15:00|1148.71|1146.31|1147.34|1144.94|1148.71|1146.31|1147.11|1144.71|0
1648729200000|2022-03-31 12:20:00|1147.57|1145.17|1147.79|1145.39|1148.02|1145.62|1146.43|1144.03|0
1648729500000|2022-03-31 12:25:00|1148.02|1145.62|1148.25|1145.85|1148.7|1146.3|1147.56|1145.16|0
1648729800000|2022-03-31 12:30:00|1147.56|1145.16|1147.11|1144.71|1151.89|1149.49|1146.65|1144.25|0
1648730100000|2022-03-31 12:35:00|1147.56|1145.16|1145.85|1143.45|1148.02|1145.62|1144.37|1141.97|0
1648730400000|2022-03-31 12:40:00|1145.96|1143.56|1145.51|1143.11|1145.96|1143.56|1144.82|1142.42|0
1648730700000|2022-03-31 12:45:00|1145.73|1143.33|1145.05|1142.65|1145.73|1143.33|1143.91|1141.51|0
1648731000000|2022-03-31 12:50:00|1144.82|1142.42|1144.59|1142.19|1145.73|1143.33|1144.37|1141.97|0
1648731300000|2022-03-31 12:55:00|1144.25|1141.85|1146.64|1144.24|1147.55|1145.15|1144.25|1141.85|0
1648731600000|2022-03-31 13:00:00|1146.87|1144.47|1148.01|1145.61|1148.23|1145.83|1145.73|1143.33|0
1648731900000|2022-03-31 13:05:00|1147.78|1145.38|1146.18|1143.78|1149.37|1146.97|1145.95|1143.55|0
1648732200000|2022-03-31 13:10:00|1146.41|1144.01|1144.36|1141.96|1146.52|1144.12|1141.4|1139|0
1648732500000|2022-03-31 13:15:00|1144.81|1142.41|1142.99|1140.59|1145.27|1142.87|1140.94|1138.54|0
1648732800000|2022-03-31 13:20:00|1142.53|1140.13|1144.35|1141.95|1144.35|1141.95|1141.4|1139|0
1648733100000|2022-03-31 13:25:00|1144.58|1142.18|1139.57|1137.17|1144.81|1142.41|1139.57|1137.17|0
1648733400000|2022-03-31 13:30:00|1140.94|1138.54|1138.66|1136.26|1141.62|1139.22|1138.21|1135.81|0
1648733700000|2022-03-31 13:35:00|1137.98|1135.58|1138.2|1135.8|1138.2|1135.8|1132.75|1130.35|0
1648734000000|2022-03-31 13:40:00|1136.84|1134.44|1135.58|1133.18|1138.89|1136.49|1134.34|1131.94|0
1648734300000|2022-03-31 13:45:00|1135.7|1133.3|1137.47|1135.07|1138.61|1136.21|1132.64|1130.24|0
1648734600000|2022-03-31 13:50:00|1136.9|1134.5|1136.56|1134.16|1141.11|1138.71|1134.06|1131.66|0
1648734900000|2022-03-31 13:55:00|1136.33|1133.93|1139.06|1136.66|1140.42|1138.02|1134.51|1132.11|0
1648735200000|2022-03-31 14:00:00|1139.17|1136.77|1129.06|1126.66|1139.17|1136.77|1127.47|1125.07|0
1648735500000|2022-03-31 14:05:00|1128.83|1126.43|1130.19|1127.79|1133.14|1130.74|1128.83|1126.43|0
1648735800000|2022-03-31 14:10:00|1130.64|1128.24|1132.91|1130.51|1133.37|1130.97|1128.15|1125.75|0
1648736100000|2022-03-31 14:15:00|1133.14|1130.74|1132.91|1130.51|1135.19|1132.79|1130.41|1128.01|0
1648736400000|2022-03-31 14:20:00|1132.57|1130.17|1129.5|1127.1|1134.73|1132.33|1128.82|1126.42|0
1648736700000|2022-03-31 14:25:00|1129.28|1126.88|1132.45|1130.05|1133.47|1131.07|1127.23|1124.83|0
1648737000000|2022-03-31 14:30:00|1132.68|1130.28|1138.14|1135.74|1138.82|1136.42|1131.32|1128.92|0
1648737300000|2022-03-31 14:35:00|1138.59|1136.19|1135.86|1133.46|1140.41|1138.01|1135.4|1133|0
1648737600000|2022-03-31 14:40:00|1135.74|1133.34|1137.45|1135.05|1138.13|1135.73|1133.81|1131.41|0
1648737900000|2022-03-31 14:45:00|1136.99|1134.59|1142.91|1140.51|1144.28|1141.88|1136.54|1134.14|0
1648738200000|2022-03-31 14:50:00|1142.68|1140.28|1139.49|1137.09|1143.36|1140.96|1139.04|1136.64|0
1648738500000|2022-03-31 14:55:00|1139.95|1137.55|1144.23|1141.83|1146.28|1143.88|1139.95|1137.55|0
1648738800000|2022-03-31 15:00:00|1143.77|1141.37|1141.49|1139.09|1144.91|1142.51|1138.76|1136.36|0
1648739100000|2022-03-31 15:05:00|1141.26|1138.86|1140.81|1138.41|1142.86|1140.46|1138.3|1135.9|0
1648739400000|2022-03-31 15:10:00|1140.46|1138.06|1140.12|1137.72|1142.17|1139.77|1138.3|1135.9|0
1648739700000|2022-03-31 15:15:00|1140.8|1138.4|1138.75|1136.35|1141.03|1138.63|1137.39|1134.99|0
1648740000000|2022-03-31 15:20:00|1138.52|1136.12|1138.29|1135.89|1141.26|1138.86|1137.39|1134.99|0
1648740300000|2022-03-31 15:25:00|1138.52|1136.12|1136.7|1134.3|1138.52|1136.12|1135.56|1133.16|0
1648740600000|2022-03-31 15:30:00|1136.02|1133.62|1134.3|1131.9|1137.15|1134.75|1133.51|1131.11|0
1648740900000|2022-03-31 15:35:00|1134.42|1132.02|1135.56|1133.16|1137.38|1134.98|1133.06|1130.66|0
1648741200000|2022-03-31 15:40:00|1136.01|1133.61|1138.29|1135.89|1141.02|1138.62|1135.79|1133.39|0
1648741500000|2022-03-31 15:45:00|1138.06|1135.66|1136.92|1134.52|1138.06|1135.66|1136.01|1133.61|0
1648741800000|2022-03-31 15:50:00|1136.47|1134.07|1135.78|1133.38|1137.71|1135.31|1134.64|1132.24|0
1648742100000|2022-03-31 15:55:00|1136.01|1133.61|1138.74|1136.34|1138.74|1136.34|1135.55|1133.15|0
1648742400000|2022-03-31 16:00:00|1138.51|1136.11|1135.09|1132.69|1140.33|1137.93|1134.87|1132.47|0
1648742700000|2022-03-31 16:05:00|1134.87|1132.47|1135.55|1133.15|1136.46|1134.06|1134.18|1131.78|0
1648743000000|2022-03-31 16:10:00|1135.32|1132.92|1132.59|1130.19|1135.55|1133.15|1132.59|1130.19|0
1648743300000|2022-03-31 16:15:00|1132.36|1129.96|1133.27|1130.87|1134.86|1132.46|1131.91|1129.51|0
1648743600000|2022-03-31 16:20:00|1132.81|1130.41|1129.63|1127.23|1132.81|1130.41|1129.63|1127.23|0
1648743900000|2022-03-31 16:25:00|1129.4|1127|1129.86|1127.46|1130.08|1127.68|1127.81|1125.41|0
1648744200000|2022-03-31 16:30:00|1130.19|1127.79|1127.58|1125.18|1131.67|1129.27|1127.35|1124.95|0
1648744500000|2022-03-31 16:35:00|1127.81|1125.41|1130.08|1127.68|1130.99|1128.59|1127.13|1124.73|0
1648744800000|2022-03-31 16:40:00|1129.85|1127.45|1131.9|1129.5|1132.35|1129.95|1129.62|1127.22|0
1648745100000|2022-03-31 16:45:00|1132.35|1129.95|1131.44|1129.04|1133.03|1130.63|1129.85|1127.45|0
1648745400000|2022-03-31 16:50:00|1131.67|1129.27|1128.71|1126.31|1131.67|1129.27|1128.03|1125.63|0
1648745700000|2022-03-31 16:55:00|1128.48|1126.08|1127.12|1124.72|1129.62|1127.22|1126.66|1124.26|0
1648746000000|2022-03-31 17:00:00|1127.35|1124.95|1128.13|1125.73|1129.62|1127.22|1126.44|1124.04|0
1648746300000|2022-03-31 17:05:00|1128.03|1125.63|1126.43|1124.03|1129.39|1126.99|1126.21|1123.81|0
1648746600000|2022-03-31 17:10:00|1126.54|1124.14|1125.3|1122.9|1127.57|1125.17|1124.61|1122.21|0
1648746900000|2022-03-31 17:15:00|1125.07|1122.67|1128.25|1125.85|1128.47|1126.07|1123.71|1121.31|0
1648747200000|2022-03-31 17:20:00|1127.57|1125.17|1125.97|1123.57|1127.57|1125.17|1125.07|1122.67|0
1648747500000|2022-03-31 17:25:00|1125.52|1123.12|1129.83|1127.43|1130.29|1127.89|1125.06|1122.66|0
1648747800000|2022-03-31 17:30:00|1129.61|1127.21|1129.61|1127.21|1131.43|1129.03|1128.47|1126.07|0
1648748100000|2022-03-31 17:35:00|1129.15|1126.75|1127.79|1125.39|1129.15|1126.75|1126.88|1124.48|0
1648748400000|2022-03-31 17:40:00|1128.01|1125.61|1129.6|1127.2|1130.51|1128.11|1127.56|1125.16|0
1648748700000|2022-03-31 17:45:00|1129.83|1127.43|1130.74|1128.34|1130.97|1128.57|1128.92|1126.52|0
1648749000000|2022-03-31 17:50:00|1131.19|1128.79|1132.33|1129.93|1134.6|1132.2|1131.19|1128.79|0
1648749300000|2022-03-31 17:55:00|1132.1|1129.7|1129.6|1127.2|1133.01|1130.61|1129.6|1127.2|0
1648749600000|2022-03-31 18:00:00|1130.05|1127.65|1124.82|1122.42|1130.05|1127.65|1124.6|1122.2|0
1648749900000|2022-03-31 18:05:00|1125.05|1122.65|1123.91|1121.51|1125.96|1123.56|1122.78|1120.38|0
1648750200000|2022-03-31 18:10:00|1123.46|1121.06|1122.55|1120.15|1124.82|1122.42|1122.1|1119.7|0
1648750500000|2022-03-31 18:15:00|1122.32|1119.92|1121.64|1119.24|1123|1120.6|1120.51|1118.11|0
1648750800000|2022-03-31 18:20:00|1121.41|1119.01|1124.78|1122.38|1125.23|1122.83|1120.96|1118.56|0
1648751100000|2022-03-31 18:25:00|1124.55|1122.15|1125.23|1122.83|1125.91|1123.51|1121.6|1119.2|0
1648751400000|2022-03-31 18:30:00|1125.68|1123.28|1122.96|1120.56|1125.68|1123.28|1122.28|1119.88|0
1648751700000|2022-03-31 18:35:00|1122.74|1120.34|1125.11|1122.71|1126.59|1124.19|1121.6|1119.2|0
1648752000000|2022-03-31 18:40:00|1124.55|1122.15|1122.51|1120.11|1125.68|1123.28|1120.92|1118.52|0
1648752300000|2022-03-31 18:45:00|1122.73|1120.33|1122.73|1120.33|1124.54|1122.14|1120.92|1118.52|0
1648752600000|2022-03-31 18:50:00|1122.28|1119.88|1123.18|1120.78|1124.54|1122.14|1122.05|1119.65|0
1648752900000|2022-03-31 18:55:00|1122.5|1120.1|1127.26|1124.86|1127.26|1124.86|1122.5|1120.1|0
1648753200000|2022-03-31 19:00:00|1127.72|1125.32|1130.89|1128.49|1134.53|1132.13|1127.72|1125.32|0
1648753500000|2022-03-31 19:05:00|1130.66|1128.26|1131.8|1129.4|1133.16|1130.76|1129.3|1126.9|0
1648753800000|2022-03-31 19:10:00|1131.57|1129.17|1127.48|1125.08|1131.68|1129.28|1126.8|1124.4|0
1648754100000|2022-03-31 19:15:00|1127.26|1124.86|1124.31|1121.91|1127.71|1125.31|1123.63|1121.23|0
1648754400000|2022-03-31 19:20:00|1124.08|1121.68|1118.64|1116.24|1124.08|1121.68|1118.19|1115.79|0
1648754700000|2022-03-31 19:25:00|1118.87|1116.47|1118.18|1115.78|1120|1117.6|1115.92|1113.52|0
1648755000000|2022-03-31 19:30:00|1117.96|1115.56|1111.85|1109.45|1119.32|1116.92|1110.26|1107.86|0
1648755300000|2022-03-31 19:35:00|1111.62|1109.22|1114.33|1111.93|1116.82|1114.42|1110.26|1107.86|0
1648755600000|2022-03-31 19:40:00|1112.75|1110.35|1106.87|1104.47|1114.33|1111.93|1106.42|1104.02|0
1648755900000|2022-03-31 19:45:00|1107.1|1104.7|1105.6|1103.2|1111.16|1108.76|1105.6|1103.2|0
1648756200000|2022-03-31 19:50:00|1105.37|1102.97|1096.95|1094.55|1105.97|1103.57|1096.95|1094.55|0
1648756500000|2022-03-31 19:55:00|1095.59|1093.19|1086.88|1084.48|1098.98|1096.58|1083.73|1081.33|0
1648756800000|2022-03-31 20:00:00|1084.85|1082.45|1087.55|1085.15|1094.53|1092.13|1084.85|1082.45|0
1648757100000|2022-03-31 20:05:00|1087.78|1085.38|1090.93|1088.53|1091.38|1088.98|1086.2|1083.8|0
1648757400000|2022-03-31 20:10:00|1091.38|1088.98|1096.85|1094.45|1097.52|1095.12|1091.26|1088.86|0
1648757700000|2022-03-31 20:15:00|1096.59|1093.79|1096.14|1093.34|1098.17|1095.37|1095.01|1092.21|0
1648758000000|2022-03-31 20:20:00|1095.91|1093.11|1091.73|1088.93|1096.37|1093.57|1091.63|1088.83|0
1648758300000|2022-03-31 20:25:00|1091.63|1088.83|1093.2|1090.4|1093.88|1091.08|1090.72|1087.92|0
1648758600000|2022-03-31 20:30:00|1093.43|1090.63|1094.1|1091.3|1095.01|1092.21|1092.98|1090.18|0
1648758900000|2022-03-31 20:35:00|1093.54|1090.74|1094.78|1091.98|1095.68|1092.88|1093.54|1090.74|0
1648759200000|2022-03-31 20:40:00|1094.89|1092.09|1095.45|1092.65|1096.13|1093.33|1094.89|1092.09|0
1648759500000|2022-03-31 20:45:00|1095.68|1092.88|1095.68|1092.88|1096.58|1093.78|1093.65|1090.85|0
1648759800000|2022-03-31 20:50:00|1095.9|1093.1|1095.23|1092.43|1095.9|1093.1|1093.76|1090.96|0
1648760100000|2022-03-31 20:55:00|1095.45|1092.65|1095.33|1092.53|1095.9|1093.1|1094.77|1091.97|0
1648760400000|2022-03-31 21:00:00|1095.48|1092.68|1094.84|1092.04|1095.56|1092.76|1094.81|1092.01|0
1648760700000|2022-03-31 21:05:00|1094.81|1092.01|1094.77|1091.97|1095.07|1092.27|1094.67|1091.87|0
1648761000000|2022-03-31 21:10:00|1094.74|1091.94|1094.9|1092.1|1094.97|1092.17|1094.7|1091.9|0
1648761300000|2022-03-31 21:15:00|1094.87|1092.07|1094.96|1092.16|1095|1092.2|1094.84|1092.04|0
1648761600000|2022-03-31 21:20:00|1094.94|1092.14|1094.18|1091.38|1094.94|1092.14|1094.18|1091.38|0
1648761900000|2022-03-31 21:25:00|1094.38|1091.58|1093.25|1090.45|1094.6|1091.8|1093.25|1090.45|0
1648762200000|2022-03-31 21:30:00|1093.61|1090.81|1093.08|1090.28|1093.8|1091|1092.69|1089.89|0
1648762500000|2022-03-31 21:35:00|1093.05|1090.25|1092.43|1089.63|1093.08|1090.28|1092.23|1089.43|0
1648762800000|2022-03-31 21:40:00|1092.49|1089.69|1093.14|1090.34|1093.18|1090.38|1092.26|1089.46|0
1648763100000|2022-03-31 21:45:00|1092.92|1090.12|1093.21|1090.41|1093.84|1091.04|1092.92|1090.12|0
1648763400000|2022-03-31 21:50:00|1093.37|1090.57|1093.57|1090.77|1094.49|1091.69|1093.37|1090.57|0
1648763700000|2022-03-31 21:55:00|1093.73|1090.93|1094.53|1091.73|1094.92|1092.12|1093.73|1090.93|0
1648764000000|2022-03-31 22:00:00|1094.86|1092.06|1097.46|1094.66|1098.36|1095.56|1094.63|1091.83|0
1648764300000|2022-03-31 22:05:00|1097.23|1094.43|1096.55|1093.75|1097.91|1095.11|1096.33|1093.53|0
1648764600000|2022-03-31 22:10:00|1096.78|1093.98|1095.08|1092.28|1096.78|1093.98|1094.75|1091.95|0
1648764900000|2022-03-31 22:15:00|1095.2|1092.4|1093.62|1090.82|1095.53|1092.73|1092.94|1090.14|0
1648765200000|2022-03-31 22:20:00|1093.39|1090.59|1092.94|1090.14|1093.84|1091.04|1092.04|1089.24|0
1648765500000|2022-03-31 22:25:00|1093.16|1090.36|1092.26|1089.46|1093.39|1090.59|1092.26|1089.46|0
1648765800000|2022-03-31 22:30:00|1092.94|1090.14|1094.96|1092.16|1094.96|1092.16|1092.94|1090.14|0
1648766100000|2022-03-31 22:35:00|1095.07|1092.27|1095.64|1092.84|1096.09|1093.29|1094.96|1092.16|0
1648766400000|2022-03-31 22:40:00|1095.87|1093.07|1095.97|1093.17|1096.32|1093.52|1095.75|1092.95|0
1648766700000|2022-03-31 22:45:00|1096.09|1093.29|1095.64|1092.84|1096.77|1093.97|1095.64|1092.84|0
1648767000000|2022-03-31 22:50:00|1095.86|1093.06|1096.09|1093.29|1096.76|1093.96|1095.86|1093.06|0
1648767300000|2022-03-31 22:55:00|1096.31|1093.51|1096.08|1093.28|1096.31|1093.51|1095.41|1092.61|0
1648767600000|2022-03-31 23:00:00|1096.31|1093.51|1096.08|1093.28|1096.76|1093.96|1096.08|1093.28|0
1648767900000|2022-03-31 23:05:00|1095.86|1093.06|1096.31|1093.51|1096.53|1093.73|1095.4|1092.6|0
1648768200000|2022-03-31 23:10:00|1096.08|1093.28|1096.53|1093.73|1096.86|1094.06|1095.85|1093.05|0
1648768500000|2022-03-31 23:15:00|1096.3|1093.5|1096.53|1093.73|1097.43|1094.63|1095.85|1093.05|0
1648768800000|2022-03-31 23:20:00|1096.75|1093.95|1096.86|1094.06|1096.98|1094.18|1095.85|1093.05|0
1648769100000|2022-03-31 23:25:00|1096.75|1093.95|1096.98|1094.18|1096.98|1094.18|1096.3|1093.5|0
1648769400000|2022-03-31 23:30:00|1096.75|1093.95|1096.52|1093.72|1097.65|1094.85|1096.07|1093.27|0
1648769700000|2022-03-31 23:35:00|1096.75|1093.95|1097.42|1094.62|1097.65|1094.85|1096.75|1093.95|0
1648770000000|2022-03-31 23:40:00|1097.2|1094.4|1098.33|1095.53|1098.78|1095.98|1097.2|1094.4|0
1648770300000|2022-03-31 23:45:00|1098.1|1095.3|1096.29|1093.49|1098.1|1095.3|1096.29|1093.49|0
1648770600000|2022-03-31 23:50:00|1096.52|1093.72|1097.19|1094.39|1097.19|1094.39|1095.84|1093.04|0
1648770900000|2022-03-31 23:55:00|1097.42|1094.62|1096.74|1093.94|1097.42|1094.62|1096.51|1093.71|0
1648771200000|2022-04-01 00:00:00|1096.97|1094.17|1095.16|1092.36|1098.77|1095.97|1094.26|1091.46|0
1648771500000|2022-04-01 00:05:00|1095.38|1092.58|1095.61|1092.81|1096.96|1094.16|1094.26|1091.46|0
1648771800000|2022-04-01 00:10:00|1095.83|1093.03|1096.96|1094.16|1097.41|1094.61|1094.48|1091.68|0
1648772100000|2022-04-01 00:15:00|1096.74|1093.94|1094.02|1091.22|1097.19|1094.39|1093.8|1091|0
1648772400000|2022-04-01 00:20:00|1094.25|1091.45|1095.38|1092.58|1096.05|1093.25|1093.8|1091|0
1648772700000|2022-04-01 00:25:00|1095.15|1092.35|1093.8|1091|1095.15|1092.35|1093.34|1090.54|0
1648773000000|2022-04-01 00:30:00|1094.02|1091.22|1092.44|1089.64|1094.25|1091.45|1092.44|1089.64|0
1648773300000|2022-04-01 00:35:00|1092.67|1089.87|1094.92|1092.12|1094.92|1092.12|1091.54|1088.74|0
1648773600000|2022-04-01 00:40:00|1095.15|1092.35|1095.82|1093.02|1096.5|1093.7|1094.02|1091.22|0
1648773900000|2022-04-01 00:45:00|1095.6|1092.8|1095.25|1092.45|1096.27|1093.47|1094.92|1092.12|0
1648774200000|2022-04-01 00:50:00|1095.37|1092.57|1094.69|1091.89|1095.37|1092.57|1093.79|1090.99|0
1648774500000|2022-04-01 00:55:00|1094.91|1092.11|1096.72|1093.92|1096.72|1093.92|1093.79|1090.99|0
1648774800000|2022-04-01 01:00:00|1096.49|1093.69|1096.04|1093.24|1096.72|1093.92|1094.91|1092.11|0
1648775100000|2022-04-01 01:05:00|1096.27|1093.47|1096.72|1093.92|1096.94|1094.14|1095.59|1092.79|0
1648775400000|2022-04-01 01:10:00|1096.6|1093.8|1097.17|1094.37|1097.62|1094.82|1096.04|1093.24|0
1648775700000|2022-04-01 01:15:00|1096.94|1094.14|1097.62|1094.82|1098.52|1095.72|1096.49|1093.69|0
1648776000000|2022-04-01 01:20:00|1097.84|1095.04|1098.52|1095.72|1098.97|1096.17|1097.61|1094.81|0
1648776300000|2022-04-01 01:25:00|1098.63|1095.83|1098.06|1095.26|1098.63|1095.83|1096.94|1094.14|0
1648776600000|2022-04-01 01:30:00|1097.84|1095.04|1097.61|1094.81|1098.06|1095.26|1096.71|1093.91|0
1648776900000|2022-04-01 01:35:00|1097.84|1095.04|1095.12|1092.32|1097.84|1095.04|1094.22|1091.42|0
1648777200000|2022-04-01 01:40:00|1094.9|1092.1|1095.8|1093|1096.48|1093.68|1094.9|1092.1|0
1648777500000|2022-04-01 01:45:00|1095.57|1092.77|1095.35|1092.55|1096.03|1093.23|1094.67|1091.87|0
1648777800000|2022-04-01 01:50:00|1095.23|1092.43|1095.57|1092.77|1097.6|1094.8|1095.23|1092.43|0
1648778100000|2022-04-01 01:55:00|1095.8|1093|1096.25|1093.45|1096.7|1093.9|1095.57|1092.77|0
1648778400000|2022-04-01 02:00:00|1096.02|1093.22|1096.7|1093.9|1097.83|1095.03|1095.79|1092.99|0
1648778700000|2022-04-01 02:05:00|1096.8|1094|1095.79|1092.99|1097.15|1094.35|1095.79|1092.99|0
1648779000000|2022-04-01 02:10:00|1095.57|1092.77|1096.92|1094.12|1097.25|1094.45|1095.56|1092.76|0
1648779300000|2022-04-01 02:15:00|1097.03|1094.23|1097.14|1094.34|1097.37|1094.57|1096.69|1093.89|0
1648779600000|2022-04-01 02:20:00|1097.03|1094.23|1096.69|1093.89|1097.14|1094.34|1095.56|1092.76|0
1648779900000|2022-04-01 02:25:00|1096.46|1093.66|1096.46|1093.66|1096.91|1094.11|1096.24|1093.44|0
1648780200000|2022-04-01 02:30:00|1096.69|1093.89|1097.36|1094.56|1097.59|1094.79|1096.46|1093.66|0
1648780500000|2022-04-01 02:35:00|1097.47|1094.67|1098.72|1095.92|1098.94|1096.14|1097.14|1094.34|0
1648780800000|2022-04-01 02:40:00|1098.49|1095.69|1099.39|1096.59|1100.07|1097.27|1098.49|1095.69|0
1648781100000|2022-04-01 02:45:00|1099.17|1096.37|1100.29|1097.49|1100.3|1097.5|1098.94|1096.14|0
1648781400000|2022-04-01 02:50:00|1100.07|1097.27|1099.39|1096.59|1100.52|1097.72|1099.39|1096.59|0
1648781700000|2022-04-01 02:55:00|1099.62|1096.82|1100.07|1097.27|1100.29|1097.49|1099.61|1096.81|0
1648782000000|2022-04-01 03:00:00|1100.29|1097.49|1102.32|1099.52|1102.66|1099.86|1100.29|1097.49|0
1648782300000|2022-04-01 03:05:00|1102.1|1099.3|1100.97|1098.17|1102.1|1099.3|1100.74|1097.94|0
1648782600000|2022-04-01 03:10:00|1101.19|1098.39|1101.87|1099.07|1101.87|1099.07|1100.97|1098.17|0
1648782900000|2022-04-01 03:15:00|1102.09|1099.29|1102.09|1099.29|1102.55|1099.75|1101.87|1099.07|0
1648783200000|2022-04-01 03:20:00|1101.87|1099.07|1101.86|1099.06|1102.32|1099.52|1101.34|1098.54|0
1648783500000|2022-04-01 03:25:00|1102.09|1099.29|1101.41|1098.61|1102.09|1099.29|1101.18|1098.38|0
1648783800000|2022-04-01 03:30:00|1101.18|1098.38|1100.73|1097.93|1101.64|1098.84|1100.73|1097.93|0
1648784100000|2022-04-01 03:35:00|1100.96|1098.16|1100.05|1097.25|1100.96|1098.16|1099.6|1096.8|0
1648784400000|2022-04-01 03:40:00|1099.83|1097.03|1100.05|1097.25|1100.73|1097.93|1099.6|1096.8|0
1648784700000|2022-04-01 03:45:00|1100.28|1097.48|1100.27|1097.47|1100.28|1097.48|1099.82|1097.02|0
1648785000000|2022-04-01 03:50:00|1100.5|1097.7|1099.82|1097.02|1100.73|1097.93|1099.82|1097.02|0
1648785300000|2022-04-01 03:55:00|1099.59|1096.79|1100.27|1097.47|1100.27|1097.47|1099.37|1096.57|0
1648785600000|2022-04-01 04:00:00|1100.5|1097.7|1099.59|1096.79|1100.5|1097.7|1099.59|1096.79|0
1648785900000|2022-04-01 04:05:00|1099.82|1097.02|1100.27|1097.47|1100.27|1097.47|1099.59|1096.79|0
1648786200000|2022-04-01 04:10:00|1100.04|1097.24|1100.26|1097.46|1100.27|1097.47|1099.81|1097.01|0
1648786500000|2022-04-01 04:15:00|1100.04|1097.24|1100.72|1097.92|1100.72|1097.92|1100.04|1097.24|0
1648786800000|2022-04-01 04:20:00|1100.71|1097.91|1100.49|1097.69|1100.71|1097.91|1100.26|1097.46|0
1648787100000|2022-04-01 04:25:00|1100.26|1097.46|1100.03|1097.23|1100.26|1097.46|1099.92|1097.12|0
1648787400000|2022-04-01 04:30:00|1099.81|1097.01|1099.58|1096.78|1100.26|1097.46|1099.58|1096.78|0
1648787700000|2022-04-01 04:35:00|1099.46|1096.66|1098.9|1096.1|1099.58|1096.78|1098.9|1096.1|0
1648788000000|2022-04-01 04:40:00|1098.45|1095.65|1097.54|1094.74|1098.67|1095.87|1097.09|1094.29|0
1648788300000|2022-04-01 04:45:00|1097.32|1094.52|1097.99|1095.19|1098.22|1095.42|1097.32|1094.52|0
1648788600000|2022-04-01 04:50:00|1097.77|1094.97|1097.09|1094.29|1097.77|1094.97|1096.64|1093.84|0
1648788900000|2022-04-01 04:55:00|1094.99|1092.19|1096.07|1093.27|1096.98|1094.18|1094.99|1092.19|0
1648789200000|2022-04-01 05:00:00|1095.84|1093.04|1096.97|1094.17|1096.97|1094.17|1095.39|1092.59|0
1648789500000|2022-04-01 05:05:00|1096.75|1093.95|1096.97|1094.17|1097.42|1094.62|1096.52|1093.72|0
1648789800000|2022-04-01 05:10:00|1096.74|1093.94|1098.78|1095.98|1099|1096.2|1096.07|1093.27|0
1648790100000|2022-04-01 05:15:00|1099|1096.2|1098.78|1095.98|1099.23|1096.43|1098.33|1095.53|0
1648790400000|2022-04-01 05:20:00|1098.55|1095.75|1097.87|1095.07|1099|1096.2|1097.64|1094.84|0
1648790700000|2022-04-01 05:25:00|1097.42|1094.62|1097.42|1094.62|1097.87|1095.07|1097.3|1094.5|0
1648791000000|2022-04-01 05:30:00|1097.64|1094.84|1096.28|1093.48|1097.64|1094.84|1096.28|1093.48|0
1648791300000|2022-04-01 05:35:00|1096.51|1093.71|1094.93|1092.13|1096.74|1093.94|1094.7|1091.9|0
1648791600000|2022-04-01 05:40:00|1095.15|1092.35|1096.05|1093.25|1096.28|1093.48|1094.93|1092.13|0
1648791900000|2022-04-01 05:45:00|1095.83|1093.03|1095.6|1092.8|1096.05|1093.25|1095.26|1092.46|0
1648792200000|2022-04-01 05:50:00|1095.37|1092.57|1094.24|1091.44|1095.37|1092.57|1093.57|1090.77|0
1648792500000|2022-04-01 05:55:00|1094.47|1091.67|1093.56|1090.76|1094.47|1091.67|1093.56|1090.76|0
1648792800000|2022-04-01 06:00:00|1093.11|1090.31|1094.47|1091.67|1094.69|1091.89|1091.98|1089.18|0
1648793100000|2022-04-01 06:05:00|1094.24|1091.44|1093.33|1090.53|1094.47|1091.67|1092.2|1089.4|0
1648793400000|2022-04-01 06:10:00|1093.11|1090.31|1093.78|1090.98|1093.78|1090.98|1092.66|1089.86|0
1648793700000|2022-04-01 06:15:00|1093.56|1090.76|1095.59|1092.79|1095.59|1092.79|1093.33|1090.53|0
1648794000000|2022-04-01 06:20:00|1096.04|1093.24|1098.53|1095.73|1098.98|1096.18|1096.04|1093.24|0
1648794300000|2022-04-01 06:25:00|1098.75|1095.95|1097.85|1095.05|1099.66|1096.86|1097.62|1094.82|0
1648794600000|2022-04-01 06:30:00|1097.62|1094.82|1097.17|1094.37|1098.98|1096.18|1097.17|1094.37|0
1648794900000|2022-04-01 06:35:00|1096.94|1094.14|1099.2|1096.4|1099.65|1096.85|1096.82|1094.02|0
1648795200000|2022-04-01 06:40:00|1098.97|1096.17|1100.21|1097.41|1100.33|1097.53|1098.75|1095.95|0
1648795500000|2022-04-01 06:45:00|1100.1|1097.3|1100.56|1097.76|1101.01|1098.21|1100.1|1097.3|0
1648795800000|2022-04-01 06:50:00|1100.44|1097.64|1100.33|1097.53|1101.12|1098.32|1099.65|1096.85|0
1648796100000|2022-04-01 06:55:00|1100.1|1097.3|1100.33|1097.53|1101.01|1098.21|1098.97|1096.17|0
1648796400000|2022-04-01 07:00:00|1100.1|1097.3|1098.51|1095.71|1100.33|1097.53|1097.84|1095.04|0
1648796700000|2022-04-01 07:05:00|1098.87|1096.47|1098.65|1096.25|1099.1|1096.7|1096.96|1094.56|0
1648797000000|2022-04-01 07:10:00|1098.31|1095.91|1096.73|1094.33|1099.89|1097.49|1096.05|1093.65|0
1648797300000|2022-04-01 07:15:00|1097.06|1094.66|1099.67|1097.27|1100.12|1097.72|1096.5|1094.1|0
1648797600000|2022-04-01 07:20:00|1099.55|1097.15|1101.7|1099.3|1103.51|1101.11|1099.44|1097.04|0
1648797900000|2022-04-01 07:25:00|1101.02|1098.62|1099.21|1096.81|1101.47|1099.07|1099.21|1096.81|0
1648798200000|2022-04-01 07:30:00|1098.53|1096.13|1096.27|1093.87|1099.44|1097.04|1096.27|1093.87|0
1648798500000|2022-04-01 07:35:00|1096.49|1094.09|1097.17|1094.77|1097.4|1095|1094.46|1092.06|0
1648798800000|2022-04-01 07:40:00|1096.94|1094.54|1097.4|1095|1098.53|1096.13|1095.81|1093.41|0
1648799100000|2022-04-01 07:45:00|1096.94|1094.54|1098.75|1096.35|1099.43|1097.03|1096.94|1094.54|0
1648799400000|2022-04-01 07:50:00|1098.98|1096.58|1101.01|1098.61|1101.01|1098.61|1098.63|1096.23|0
1648799700000|2022-04-01 07:55:00|1101.24|1098.84|1099.99|1097.59|1101.24|1098.84|1098.97|1096.57|0
1648800000000|2022-04-01 08:00:00|1099.65|1097.25|1102.14|1099.74|1102.14|1099.74|1098.86|1096.46|0
1648800300000|2022-04-01 08:05:00|1101.69|1099.29|1100.78|1098.38|1102.14|1099.74|1100.1|1097.7|0
1648800600000|2022-04-01 08:10:00|1100.66|1098.26|1099.42|1097.02|1102.14|1099.74|1099.42|1097.02|0
1648800900000|2022-04-01 08:15:00|1099.65|1097.25|1099.65|1097.25|1100.89|1098.49|1098.62|1096.22|0
1648801200000|2022-04-01 08:20:00|1099.87|1097.47|1101|1098.6|1101.68|1099.28|1099.65|1097.25|0
1648801500000|2022-04-01 08:25:00|1100.77|1098.37|1101.45|1099.05|1102.13|1099.73|1100.32|1097.92|0
1648801800000|2022-04-01 08:30:00|1101.33|1098.93|1100.77|1098.37|1101.33|1098.93|1099.64|1097.24|0
1648802100000|2022-04-01 08:35:00|1101|1098.6|1099.64|1097.24|1101.68|1099.28|1099.64|1097.24|0
1648802400000|2022-04-01 08:40:00|1099.75|1097.35|1102.35|1099.95|1102.35|1099.95|1099.64|1097.24|0
1648802700000|2022-04-01 08:45:00|1102.58|1100.18|1102.35|1099.95|1103.26|1100.86|1101.67|1099.27|0
1648803000000|2022-04-01 08:50:00|1102.58|1100.18|1102.68|1100.28|1103.03|1100.63|1101.67|1099.27|0
1648803300000|2022-04-01 08:55:00|1102.58|1100.18|1102.35|1099.95|1102.58|1100.18|1101.67|1099.27|0
1648803600000|2022-04-01 09:00:00|1102|1099.6|1100.31|1097.91|1102|1099.6|1099.86|1097.46|0
1648803900000|2022-04-01 09:05:00|1100.53|1098.13|1098.95|1096.55|1100.53|1098.13|1098.5|1096.1|0
1648804200000|2022-04-01 09:10:00|1098.72|1096.32|1099.85|1097.45|1100.31|1097.91|1098.5|1096.1|0
1648804500000|2022-04-01 09:15:00|1099.96|1097.56|1099.4|1097|1100.3|1097.9|1098.72|1096.32|0
1648804800000|2022-04-01 09:20:00|1099.17|1096.77|1101.21|1098.81|1104.6|1102.2|1097.59|1095.19|0
1648805100000|2022-04-01 09:25:00|1101.43|1099.03|1101.88|1099.48|1102.11|1099.71|1100.98|1098.58|0
1648805400000|2022-04-01 09:30:00|1102.11|1099.71|1105.05|1102.65|1106.19|1103.79|1102.11|1099.71|0
1648805700000|2022-04-01 09:35:00|1105.28|1102.88|1104.14|1101.74|1105.96|1103.56|1104.14|1101.74|0
1648806000000|2022-04-01 09:40:00|1103.92|1101.52|1103.01|1100.61|1104.14|1101.74|1101.88|1099.48|0
1648806300000|2022-04-01 09:45:00|1103.24|1100.84|1102.33|1099.93|1103.46|1101.06|1101.42|1099.02|0
1648806600000|2022-04-01 09:50:00|1102.56|1100.16|1104.37|1101.97|1105.27|1102.87|1102.56|1100.16|0
1648806900000|2022-04-01 09:55:00|1104.59|1102.19|1104.93|1102.53|1105.72|1103.32|1103.91|1101.51|0
1648807200000|2022-04-01 10:00:00|1104.82|1102.42|1104.94|1102.54|1107.83|1105.43|1104.59|1102.19|0
1648807500000|2022-04-01 10:05:00|1104.82|1102.42|1105.85|1103.45|1105.85|1103.45|1104.26|1101.86|0
1648807800000|2022-04-01 10:10:00|1105.62|1103.22|1104.82|1102.42|1106.07|1103.67|1104.49|1102.09|0
1648808100000|2022-04-01 10:15:00|1104.94|1102.54|1105.27|1102.87|1105.39|1102.99|1104.48|1102.08|0
1648808400000|2022-04-01 10:20:00|1105.16|1102.76|1104.48|1102.08|1105.39|1102.99|1104.48|1102.08|0
1648808700000|2022-04-01 10:25:00|1104.94|1102.54|1105.84|1103.44|1106.07|1103.67|1104.71|1102.31|0
1648809000000|2022-04-01 10:30:00|1105.5|1103.1|1105.84|1103.44|1106.29|1103.89|1104.93|1102.53|0
1648809300000|2022-04-01 10:35:00|1105.61|1103.21|1103.45|1101.05|1105.84|1103.44|1103.34|1100.94|0
1648809600000|2022-04-01 10:40:00|1103.57|1101.17|1103.34|1100.94|1104.02|1101.62|1103|1100.6|0
1648809900000|2022-04-01 10:45:00|1103.57|1101.17|1102.89|1100.49|1103.57|1101.17|1102.21|1099.81|0
1648810200000|2022-04-01 10:50:00|1102.66|1100.26|1102.21|1099.81|1102.89|1100.49|1101.98|1099.58|0
1648810500000|2022-04-01 10:55:00|1102.43|1100.03|1104.13|1101.73|1104.7|1102.3|1101.75|1099.35|0
1648810800000|2022-04-01 11:00:00|1103.79|1101.39|1104.02|1101.62|1105.15|1102.75|1103.79|1101.39|0
1648811100000|2022-04-01 11:05:00|1104.24|1101.84|1104.24|1101.84|1105.15|1102.75|1103.9|1101.5|0
1648811400000|2022-04-01 11:10:00|1104.47|1102.07|1102.43|1100.03|1104.47|1102.07|1102.2|1099.8|0
1648811700000|2022-04-01 11:15:00|1102.2|1099.8|1102.42|1100.02|1103.44|1101.04|1102.2|1099.8|0
1648812000000|2022-04-01 11:20:00|1102.2|1099.8|1103.1|1100.7|1103.56|1101.16|1101.97|1099.57|0
1648812300000|2022-04-01 11:25:00|1102.88|1100.48|1102.42|1100.02|1103.33|1100.93|1102.42|1100.02|0
1648812600000|2022-04-01 11:30:00|1102.19|1099.79|1102.87|1100.47|1102.87|1100.47|1101.74|1099.34|0
1648812900000|2022-04-01 11:35:00|1102.42|1100.02|1102.64|1100.24|1102.87|1100.47|1101.74|1099.34|0
1648813200000|2022-04-01 11:40:00|1102.42|1100.02|1102.42|1100.02|1102.64|1100.24|1102.19|1099.79|0
1648813500000|2022-04-01 11:45:00|1102.19|1099.79|1103.32|1100.92|1103.32|1100.92|1102.19|1099.79|0
1648813800000|2022-04-01 11:50:00|1102.8|1100.4|1103.5|1101.1|1103.95|1101.55|1102.8|1100.4|0
1648814100000|2022-04-01 11:55:00|1103.61|1101.21|1103.95|1101.55|1103.95|1101.55|1103.27|1100.87|0
1648814400000|2022-04-01 12:00:00|1103.72|1101.32|1102.82|1100.42|1103.95|1101.55|1102.7|1100.3|0
1648814700000|2022-04-01 12:05:00|1103.04|1100.64|1105.08|1102.68|1105.08|1102.68|1103.04|1100.64|0
1648815000000|2022-04-01 12:10:00|1104.85|1102.45|1104.17|1101.77|1105.3|1102.9|1104.17|1101.77|0
1648815300000|2022-04-01 12:15:00|1103.94|1101.54|1104.17|1101.77|1105.76|1103.36|1103.94|1101.54|0
1648815600000|2022-04-01 12:20:00|1104.4|1102|1105.3|1102.9|1105.75|1103.35|1104.17|1101.77|0
1648815900000|2022-04-01 12:25:00|1105.41|1103.01|1104.85|1102.45|1106.09|1103.69|1103.03|1100.63|0
1648816200000|2022-04-01 12:30:00|1104.95|1102.55|1098.96|1096.56|1105.07|1102.67|1098.06|1095.66|0
1648816500000|2022-04-01 12:35:00|1099.07|1096.67|1100.24|1097.84|1101.15|1098.75|1098.96|1096.56|0
1648816800000|2022-04-01 12:40:00|1100.47|1098.07|1097.75|1095.35|1100.47|1098.07|1096.62|1094.22|0
1648817100000|2022-04-01 12:45:00|1097.64|1095.24|1097.3|1094.9|1099.11|1096.71|1097.3|1094.9|0
1648817400000|2022-04-01 12:50:00|1097.07|1094.67|1096.39|1093.99|1097.53|1095.13|1094.81|1092.41|0
1648817700000|2022-04-01 12:55:00|1096.17|1093.77|1095.49|1093.09|1097.07|1094.67|1095.26|1092.86|0
1648818000000|2022-04-01 13:00:00|1095.26|1092.86|1092.32|1089.92|1095.94|1093.54|1092.32|1089.92|0
1648818300000|2022-04-01 13:05:00|1092.55|1090.15|1095.48|1093.08|1095.71|1093.31|1092.55|1090.15|0
1648818600000|2022-04-01 13:10:00|1095.59|1093.19|1097.52|1095.12|1097.52|1095.12|1095.26|1092.86|0
1648818900000|2022-04-01 13:15:00|1097.74|1095.34|1099.33|1096.93|1100|1097.6|1097.74|1095.34|0
1648819200000|2022-04-01 13:20:00|1099.55|1097.15|1097.97|1095.57|1100.23|1097.83|1097.74|1095.34|0
1648819500000|2022-04-01 13:25:00|1098.42|1096.02|1095.48|1093.08|1098.87|1096.47|1095.48|1093.08|0
1648819800000|2022-04-01 13:30:00|1095.93|1093.53|1090.5|1088.1|1097.74|1095.34|1090.5|1088.1|0
1648820100000|2022-04-01 13:35:00|1090.73|1088.33|1089.98|1087.58|1095.17|1092.77|1088.47|1086.07|0
1648820400000|2022-04-01 13:40:00|1090.2|1087.8|1088.63|1085.75|1091.12|1088.24|1086.83|1083.95|0
1648820700000|2022-04-01 13:45:00|1088.86|1085.98|1091.12|1088.24|1093.15|1090.27|1086.83|1083.95|0
1648821000000|2022-04-01 13:50:00|1090.89|1088.01|1082.99|1080.11|1091.79|1088.91|1081.86|1078.98|0
1648821300000|2022-04-01 13:55:00|1082.54|1079.66|1086.37|1083.49|1086.82|1083.94|1082.09|1079.21|0
1648821600000|2022-04-01 14:00:00|1086.93|1084.05|1083.66|1080.78|1088.4|1085.52|1080.51|1077.63|0
1648821900000|2022-04-01 14:05:00|1084.11|1081.23|1084.34|1081.46|1087.27|1084.39|1083.21|1080.33|0
1648822200000|2022-04-01 14:10:00|1084.79|1081.91|1090.88|1088|1091.79|1088.91|1084.79|1081.91|0
1648822500000|2022-04-01 14:15:00|1090.66|1087.78|1081.33|1078.45|1090.66|1087.78|1081.02|1078.14|0
1648822800000|2022-04-01 14:20:00|1081.44|1078.56|1076.91|1074.03|1083.13|1080.25|1075.92|1073.04|0
1648823100000|2022-04-01 14:25:00|1077.58|1074.7|1075.78|1072.9|1078.48|1075.6|1074.21|1071.33|0
1648823400000|2022-04-01 14:30:00|1076.68|1073.8|1080.28|1077.4|1080.51|1077.63|1076.45|1073.57|0
1648823700000|2022-04-01 14:35:00|1080.96|1078.08|1078.48|1075.6|1082.31|1079.43|1077.35|1074.47|0
1648824000000|2022-04-01 14:40:00|1078.03|1075.15|1079.15|1076.27|1079.6|1076.72|1074.43|1071.55|0
1648824300000|2022-04-01 14:45:00|1078.92|1076.04|1082.3|1079.42|1084.33|1081.45|1078.7|1075.82|0
1648824600000|2022-04-01 14:50:00|1082.75|1079.87|1086.58|1083.7|1086.81|1083.93|1081.4|1078.52|0
1648824900000|2022-04-01 14:55:00|1086.81|1083.93|1084.31|1081.91|1087.49|1084.61|1083.41|1081.01|0
1648825200000|2022-04-01 15:00:00|1083.86|1081.46|1083.63|1081.23|1085.21|1082.81|1082.51|1080.11|0
1648825500000|2022-04-01 15:05:00|1083.41|1081.01|1087.47|1085.07|1088.37|1085.97|1082.28|1079.88|0
1648825800000|2022-04-01 15:10:00|1087.24|1084.84|1083.18|1080.78|1088.44|1086.04|1082.27|1079.87|0
1648826100000|2022-04-01 15:15:00|1082.73|1080.33|1083.63|1081.23|1084.75|1082.35|1081.15|1078.75|0
1648826400000|2022-04-01 15:20:00|1083.85|1081.45|1084.07|1081.67|1086.56|1084.16|1081.82|1079.42|0
1648826700000|2022-04-01 15:25:00|1084.3|1081.9|1081.37|1078.97|1085.43|1083.03|1081.14|1078.74|0
1648827000000|2022-04-01 15:30:00|1082.04|1079.64|1078.66|1076.26|1082.04|1079.64|1077.54|1075.14|0
1648827300000|2022-04-01 15:35:00|1078.89|1076.49|1074.38|1071.98|1078.89|1076.49|1072.81|1070.41|0
1648827600000|2022-04-01 15:40:00|1074.27|1071.87|1070.33|1067.93|1074.27|1071.87|1069.66|1067.26|0
1648827900000|2022-04-01 15:45:00|1069.88|1067.48|1071.39|1068.99|1073.41|1071.01|1069.09|1066.69|0
1648828200000|2022-04-01 15:50:00|1071.16|1068.76|1075.43|1073.03|1076.56|1074.16|1069.81|1067.41|0
1648828500000|2022-04-01 15:55:00|1074.64|1072.24|1069.58|1067.18|1074.64|1072.24|1067.79|1065.39|0
1648828800000|2022-04-01 16:00:00|1068.69|1066.29|1066.55|1064.15|1069.92|1067.52|1066.44|1064.04|0
1648829100000|2022-04-01 16:05:00|1066.21|1063.81|1066.98|1064.58|1066.98|1064.58|1063.97|1061.57|0
1648829400000|2022-04-01 16:10:00|1067.2|1064.8|1067.65|1065.25|1068.1|1065.7|1064.96|1062.56|0
1648829700000|2022-04-01 16:15:00|1067.88|1065.48|1066.3|1063.9|1069|1066.6|1064.28|1061.88|0
1648830000000|2022-04-01 16:20:00|1065.85|1063.45|1068.55|1066.15|1069.67|1067.27|1065.63|1063.23|0
1648830300000|2022-04-01 16:25:00|1069.44|1067.04|1071.01|1068.61|1071.24|1068.84|1067.87|1065.47|0
1648830600000|2022-04-01 16:30:00|1070.57|1068.17|1063.61|1061.21|1070.57|1068.17|1062.48|1060.08|0
1648830900000|2022-04-01 16:35:00|1063.04|1060.64|1064.95|1062.55|1065.4|1063|1061.36|1058.96|0
1648831200000|2022-04-01 16:40:00|1064.73|1062.33|1069.21|1066.81|1069.21|1066.81|1063.16|1060.76|0
1648831500000|2022-04-01 16:45:00|1068.99|1066.59|1069.66|1067.26|1069.88|1067.48|1065.85|1063.45|0
1648831800000|2022-04-01 16:50:00|1069.44|1067.04|1068.98|1066.58|1070.33|1067.93|1066.07|1063.67|0
1648832100000|2022-04-01 16:55:00|1069.21|1066.81|1066.51|1064.11|1070.78|1068.38|1066.29|1063.89|0
1648832400000|2022-04-01 17:00:00|1066.96|1064.56|1065.53|1063.13|1067.86|1065.46|1064.41|1062.01|0
1648832700000|2022-04-01 17:05:00|1065.75|1063.35|1065.08|1062.68|1068.67|1066.27|1065.08|1062.68|0
1648833000000|2022-04-01 17:10:00|1064.96|1062.56|1063.05|1060.65|1064.96|1062.56|1061.93|1059.53|0
1648833300000|2022-04-01 17:15:00|1062.83|1060.43|1063.28|1060.88|1063.73|1061.33|1061.48|1059.08|0
1648833600000|2022-04-01 17:20:00|1063.5|1061.1|1064.62|1062.22|1064.85|1062.45|1059.24|1056.84|0
1648833900000|2022-04-01 17:25:00|1064.4|1062|1063.72|1061.32|1064.85|1062.45|1062.38|1059.98|0
1648834200000|2022-04-01 17:30:00|1063.5|1061.1|1063.72|1061.32|1066.3|1063.9|1063.05|1060.65|0
1648834500000|2022-04-01 17:35:00|1063.5|1061.1|1071.35|1068.95|1072.7|1070.3|1063.5|1061.1|0
1648834800000|2022-04-01 17:40:00|1071.58|1069.18|1072.03|1069.63|1074.73|1072.33|1070.9|1068.5|0
1648835100000|2022-04-01 17:45:00|1071.58|1069.18|1071.23|1068.83|1071.8|1069.4|1069.55|1067.15|0
1648835400000|2022-04-01 17:50:00|1070.68|1068.28|1069.34|1066.94|1071.13|1068.73|1068.34|1065.94|0
1648835700000|2022-04-01 17:55:00|1069.23|1066.83|1071.48|1069.08|1072.61|1070.21|1068.56|1066.16|0
1648836000000|2022-04-01 18:00:00|1071.26|1068.86|1078.23|1075.83|1078.23|1075.83|1070.58|1068.18|0
1648836300000|2022-04-01 18:05:00|1078.01|1075.61|1078.68|1076.28|1082.06|1079.66|1076.88|1074.48|0
1648836600000|2022-04-01 18:10:00|1078.23|1075.83|1081.17|1078.77|1081.17|1078.77|1076.2|1073.8|0
1648836900000|2022-04-01 18:15:00|1081.62|1079.22|1079.65|1077.25|1082.81|1080.41|1079.2|1076.8|0
1648837200000|2022-04-01 18:20:00|1079.43|1077.03|1080.33|1077.93|1083.03|1080.63|1079.2|1076.8|0
1648837500000|2022-04-01 18:25:00|1080.1|1077.7|1085.96|1083.56|1085.96|1083.56|1079.87|1077.47|0
1648837800000|2022-04-01 18:30:00|1085.74|1083.34|1089.8|1087.4|1090.25|1087.85|1085.29|1082.89|0
1648838100000|2022-04-01 18:35:00|1090.03|1087.63|1086.41|1084.01|1090.03|1087.63|1084.61|1082.21|0
1648838400000|2022-04-01 18:40:00|1086.64|1084.24|1088.51|1086.11|1089.8|1087.4|1085.66|1083.26|0
1648838700000|2022-04-01 18:45:00|1088.4|1086|1086.59|1084.19|1090.66|1088.26|1085.92|1083.52|0
1648839000000|2022-04-01 18:50:00|1086.37|1083.97|1083.88|1081.48|1086.59|1084.19|1083.43|1081.03|0
1648839300000|2022-04-01 18:55:00|1084.11|1081.71|1082.08|1079.68|1086.14|1083.74|1080.5|1078.1|0
1648839600000|2022-04-01 19:00:00|1081.4|1079|1085.46|1083.06|1087.72|1085.32|1081.17|1078.77|0
1648839900000|2022-04-01 19:05:00|1085.01|1082.61|1082.52|1080.12|1087.94|1085.54|1082.3|1079.9|0
1648840200000|2022-04-01 19:10:00|1082.75|1080.35|1082.3|1079.9|1084.1|1081.7|1078.24|1075.84|0
1648840500000|2022-04-01 19:15:00|1081.84|1079.44|1073.95|1071.55|1083.65|1081.25|1073.95|1071.55|0
1648840800000|2022-04-01 19:20:00|1073.5|1071.1|1073.73|1071.33|1075.99|1073.59|1071.71|1069.31|0
1648841100000|2022-04-01 19:25:00|1074.41|1072.01|1075.31|1072.91|1076.21|1073.81|1073.28|1070.88|0
1648841400000|2022-04-01 19:30:00|1075.99|1073.59|1071.03|1068.63|1077.56|1075.16|1069.23|1066.83|0
1648841700000|2022-04-01 19:35:00|1072.15|1069.75|1071.48|1069.08|1072.15|1069.75|1068.78|1066.38|0
1648842000000|2022-04-01 19:40:00|1071.25|1068.85|1072.64|1070.24|1075.53|1073.13|1069.22|1066.82|0
1648842300000|2022-04-01 19:45:00|1072.77|1070.37|1076.82|1074.42|1076.82|1074.42|1070.08|1067.68|0
1648842600000|2022-04-01 19:50:00|1080.65|1078.25|1090.37|1087.49|1091.28|1088.4|1079.75|1077.35|0
1648842900000|2022-04-01 19:55:00|1089.69|1086.81|1090.97|1088.09|1095.34|1092.46|1088.79|1085.91|0
1648843200000|2022-04-01 20:00:00|1092.33|1089.45|1092.31|1089.91|1093.22|1090.82|1088.71|1085.83|0
1648843500000|2022-04-01 20:05:00|1092.09|1089.69|1089.83|1087.43|1092.31|1089.91|1089.6|1087.2|0
1648843800000|2022-04-01 20:10:00|1089.6|1087.2|1085.53|1083.13|1089.83|1087.43|1085.53|1083.13|0
1649055900000|2022-04-04 07:05:00|1097.11|1094.71|1091.79|1089.39|1097.34|1094.94|1090.78|1088.38|0
1649056200000|2022-04-04 07:10:00|1091.68|1089.28|1084.67|1082.27|1091.91|1089.51|1083.99|1081.59|0
1649056500000|2022-04-04 07:15:00|1084.45|1082.05|1086.7|1084.3|1088.06|1085.66|1083.54|1081.14|0
1649056800000|2022-04-04 07:20:00|1086.36|1083.96|1085.8|1083.4|1087.83|1085.43|1085.35|1082.95|0
1649057100000|2022-04-04 07:25:00|1086.02|1083.62|1085.8|1083.4|1086.81|1084.41|1084.67|1082.27|0
1649057400000|2022-04-04 07:30:00|1086.02|1083.62|1088.96|1086.56|1088.96|1086.56|1086.02|1083.62|0
1649057700000|2022-04-04 07:35:00|1088.84|1086.44|1089.52|1087.12|1089.86|1087.46|1088.05|1085.65|0
1649058000000|2022-04-04 07:40:00|1089.63|1087.23|1087.82|1085.42|1090.31|1087.91|1087.82|1085.42|0
1649058300000|2022-04-04 07:45:00|1087.71|1085.31|1087.82|1085.42|1087.82|1085.42|1087.37|1084.97|0
1649058600000|2022-04-04 07:50:00|1087.6|1085.2|1087.82|1085.42|1087.82|1085.42|1087.6|1085.2|0
1649058900000|2022-04-04 07:55:00|1087.59|1085.19|1087.59|1085.19|1087.82|1085.42|1086.24|1083.84|0
1649059200000|2022-04-04 08:00:00|1087.82|1085.42|1085.56|1083.16|1089.4|1087|1084.2|1081.8|0
1649059500000|2022-04-04 08:05:00|1085.67|1083.27|1086.01|1083.61|1087.36|1084.96|1084.65|1082.25|0
1649059800000|2022-04-04 08:10:00|1086.23|1083.83|1087.36|1084.96|1087.36|1084.96|1085.56|1083.16|0
1649060100000|2022-04-04 08:15:00|1087.14|1084.74|1087.36|1084.96|1087.59|1085.19|1085.78|1083.38|0
1649060400000|2022-04-04 08:20:00|1087.59|1085.19|1088.94|1086.54|1089.39|1086.99|1086.91|1084.51|0
1649060700000|2022-04-04 08:25:00|1088.71|1086.31|1090.52|1088.12|1090.52|1088.12|1087.36|1084.96|0
1649061000000|2022-04-04 08:30:00|1090.75|1088.35|1091.88|1089.48|1092.33|1089.93|1090.52|1088.12|0
1649061300000|2022-04-04 08:35:00|1092.1|1089.7|1088.71|1086.31|1092.55|1090.15|1087.58|1085.18|0
1649061600000|2022-04-04 08:40:00|1088.14|1085.74|1086.22|1083.82|1088.82|1086.42|1086.22|1083.82|0
1649061900000|2022-04-04 08:45:00|1087.49|1085.09|1089.52|1087.12|1089.75|1087.35|1087.49|1085.09|0
1649062200000|2022-04-04 08:50:00|1089.63|1087.23|1090.65|1088.25|1090.65|1088.25|1089.3|1086.9|0
1649062500000|2022-04-04 08:55:00|1090.88|1088.48|1090.42|1088.02|1091.21|1088.81|1090.2|1087.8|0
1649062800000|2022-04-04 09:00:00|1090.2|1087.8|1093.58|1091.18|1093.69|1091.29|1090.2|1087.8|0
1649063100000|2022-04-04 09:05:00|1093.81|1091.41|1095.71|1093.31|1096.39|1093.99|1093.33|1090.93|0
1649063400000|2022-04-04 09:10:00|1095.94|1093.54|1097.63|1095.23|1097.97|1095.57|1095.94|1093.54|0
1649063700000|2022-04-04 09:15:00|1097.75|1095.35|1096.61|1094.21|1098.43|1096.03|1096.39|1093.99|0
1649064000000|2022-04-04 09:20:00|1096.5|1094.1|1097.29|1094.89|1097.97|1095.57|1096.16|1093.76|0
1649064300000|2022-04-04 09:25:00|1097.06|1094.66|1096.61|1094.21|1097.17|1094.77|1096.61|1094.21|0
1649064600000|2022-04-04 09:30:00|1096.84|1094.44|1095.93|1093.53|1096.84|1094.44|1094.45|1092.05|0
1649064900000|2022-04-04 09:35:00|1096.16|1093.76|1097.97|1095.57|1099.1|1096.7|1095.93|1093.53|0
1649065200000|2022-04-04 09:40:00|1098.42|1096.02|1097.28|1094.88|1098.64|1096.24|1097.17|1094.77|0
1649065500000|2022-04-04 09:45:00|1097.51|1095.11|1097.74|1095.34|1097.74|1095.34|1096.83|1094.43|0
1649065800000|2022-04-04 09:50:00|1097.96|1095.56|1096.6|1094.2|1098.64|1096.24|1096.6|1094.2|0
1649066100000|2022-04-04 09:55:00|1096.83|1094.43|1098.86|1096.46|1100.22|1097.82|1096.83|1094.43|0
1649066400000|2022-04-04 10:00:00|1098.97|1096.57|1097.96|1095.56|1100|1097.6|1097.96|1095.56|0
1649066700000|2022-04-04 10:05:00|1098.18|1095.78|1098.86|1096.46|1099.09|1096.69|1097.96|1095.56|0
1649067000000|2022-04-04 10:10:00|1099.09|1096.69|1099.99|1097.59|1099.99|1097.59|1097.95|1095.55|0
1649067300000|2022-04-04 10:15:00|1099.77|1097.37|1100.22|1097.82|1102.26|1099.86|1099.31|1096.91|0
1649067600000|2022-04-04 10:20:00|1100.44|1098.04|1101.12|1098.72|1102.03|1099.63|1099.76|1097.36|0
1649067900000|2022-04-04 10:25:00|1101.23|1098.83|1098.4|1096|1101.57|1099.17|1098.4|1096|0
1649068200000|2022-04-04 10:30:00|1098.51|1096.11|1097.72|1095.32|1098.63|1096.23|1097.49|1095.09|0
1649068500000|2022-04-04 10:35:00|1097.49|1095.09|1096.59|1094.19|1097.49|1095.09|1096.59|1094.19|0
1649068800000|2022-04-04 10:40:00|1096.36|1093.96|1096.13|1093.73|1097.26|1094.86|1095.9|1093.5|0
1649069100000|2022-04-04 10:45:00|1096.36|1093.96|1096.13|1093.73|1096.81|1094.41|1095.9|1093.5|0
1649069400000|2022-04-04 10:50:00|1095.9|1093.5|1095.67|1093.27|1096.35|1093.95|1095.22|1092.82|0
1649069700000|2022-04-04 10:55:00|1095.45|1093.05|1095.67|1093.27|1095.78|1093.38|1094.99|1092.59|0
1649070000000|2022-04-04 11:00:00|1095.45|1093.05|1096.46|1094.06|1096.58|1094.18|1095.33|1092.93|0
1649070300000|2022-04-04 11:05:00|1096.58|1094.18|1097.71|1095.31|1097.71|1095.31|1096.01|1093.61|0
1649070600000|2022-04-04 11:10:00|1097.48|1095.08|1097.71|1095.31|1098.16|1095.76|1096.8|1094.4|0
1649070900000|2022-04-04 11:15:00|1097.48|1095.08|1099.17|1096.77|1100.42|1098.02|1097.48|1095.08|0
1649071200000|2022-04-04 11:20:00|1099.29|1096.89|1099.06|1096.66|1100.2|1097.8|1098.84|1096.44|0
1649071500000|2022-04-04 11:25:00|1099.29|1096.89|1099.29|1096.89|1099.29|1096.89|1098.15|1095.75|0
1649071800000|2022-04-04 11:30:00|1099.17|1096.77|1097.7|1095.3|1099.51|1097.11|1097.7|1095.3|0
1649072100000|2022-04-04 11:35:00|1097.81|1095.41|1097.02|1094.62|1097.81|1095.41|1096.11|1093.71|0
1649072400000|2022-04-04 11:40:00|1097.24|1094.84|1097.47|1095.07|1097.7|1095.3|1097.02|1094.62|0
1649072700000|2022-04-04 11:45:00|1097.24|1094.84|1096.56|1094.16|1097.47|1095.07|1096.34|1093.94|0
1649073000000|2022-04-04 11:50:00|1096.33|1093.93|1098.6|1096.2|1098.6|1096.2|1096.33|1093.93|0
1649073300000|2022-04-04 11:55:00|1098.82|1096.42|1100.29|1097.89|1101.54|1099.14|1098.6|1096.2|0
1649073600000|2022-04-04 12:00:00|1100.41|1098.01|1098.82|1096.42|1101.32|1098.92|1098.59|1096.19|0
1649073900000|2022-04-04 12:05:00|1098.7|1096.3|1097.46|1095.06|1098.7|1096.3|1097.23|1094.83|0
1649074200000|2022-04-04 12:10:00|1097.69|1095.29|1098.36|1095.96|1099.27|1096.87|1097.46|1095.06|0
1649074500000|2022-04-04 12:15:00|1098.14|1095.74|1098.82|1096.42|1099.72|1097.32|1098.14|1095.74|0
1649074800000|2022-04-04 12:20:00|1098.59|1096.19|1100.85|1098.45|1101.08|1098.68|1098.59|1096.19|0
1649075100000|2022-04-04 12:25:00|1100.63|1098.23|1098.59|1096.19|1101.53|1099.13|1098.36|1095.96|0
1649075400000|2022-04-04 12:30:00|1098.81|1096.41|1099.94|1097.54|1100.17|1097.77|1098.36|1095.96|0
1649075700000|2022-04-04 12:35:00|1100.17|1097.77|1097.45|1095.05|1100.4|1098|1097.45|1095.05|0
1649076000000|2022-04-04 12:40:00|1097.68|1095.28|1096.99|1094.59|1098.36|1095.96|1096.54|1094.14|0
1649076300000|2022-04-04 12:45:00|1097.22|1094.82|1092.92|1090.52|1097.22|1094.82|1092.24|1089.84|0
1649076600000|2022-04-04 12:50:00|1093.14|1090.74|1093.14|1090.74|1094.16|1091.76|1092.92|1090.52|0
1649076900000|2022-04-04 12:55:00|1092.92|1090.52|1092.12|1089.72|1093.14|1090.74|1091.11|1088.71|0
1649077200000|2022-04-04 13:00:00|1092.01|1089.61|1094.72|1092.32|1094.95|1092.55|1092.01|1089.61|0
1649077500000|2022-04-04 13:05:00|1094.5|1092.1|1094.5|1092.1|1095.18|1092.78|1094.04|1091.64|0
1649077800000|2022-04-04 13:10:00|1094.27|1091.87|1095.79|1093.39|1096.01|1093.61|1094.2|1091.8|0
1649078100000|2022-04-04 13:15:00|1096.01|1093.61|1097.37|1094.97|1097.37|1094.97|1096.01|1093.61|0
1649078400000|2022-04-04 13:20:00|1097.14|1094.74|1096.24|1093.84|1097.37|1094.97|1095.78|1093.38|0
1649078700000|2022-04-04 13:25:00|1096.46|1094.06|1093.97|1091.57|1096.69|1094.29|1093.97|1091.57|0
1649079000000|2022-04-04 13:30:00|1093.52|1091.12|1086.95|1084.55|1093.97|1091.57|1085.93|1083.53|0
1649079300000|2022-04-04 13:35:00|1087.18|1084.78|1088.08|1085.68|1091.25|1088.85|1086.95|1084.55|0
1649079600000|2022-04-04 13:40:00|1088.53|1086.13|1093.73|1091.33|1095.2|1092.8|1088.53|1086.13|0
1649079900000|2022-04-04 13:45:00|1094.19|1091.79|1095.32|1092.92|1095.32|1092.92|1089.66|1087.26|0
1649080200000|2022-04-04 13:50:00|1095.09|1092.69|1102.06|1099.66|1102.41|1100.01|1095.09|1092.69|0
1649080500000|2022-04-04 13:55:00|1102.41|1100.01|1105.6|1103.2|1107.41|1105.01|1102.41|1100.01|0
1649080800000|2022-04-04 14:00:00|1105.83|1103.43|1106.05|1103.65|1106.51|1104.11|1104.47|1102.07|0
1649081100000|2022-04-04 14:05:00|1105.83|1103.43|1103.96|1101.56|1106.73|1104.33|1103.73|1101.33|0
1649081400000|2022-04-04 14:10:00|1104.87|1102.47|1102.7|1100.3|1107.46|1105.06|1101.68|1099.28|0
1649081700000|2022-04-04 14:15:00|1102.25|1099.85|1102.24|1099.84|1102.7|1100.3|1096.81|1094.41|0
1649082000000|2022-04-04 14:20:00|1102.7|1100.3|1106.55|1104.15|1107.23|1104.83|1101.56|1099.16|0
1649082300000|2022-04-04 14:25:00|1106.78|1104.38|1108.82|1106.42|1108.82|1106.42|1105.19|1102.79|0
1649082600000|2022-04-04 14:30:00|1109.05|1106.65|1106.78|1104.38|1109.5|1107.1|1106.55|1104.15|0
1649082900000|2022-04-04 14:35:00|1107|1104.6|1108.14|1105.74|1109.73|1107.33|1104.28|1101.88|0
1649083200000|2022-04-04 14:40:00|1108.36|1105.96|1102.51|1100.11|1108.41|1106.01|1102.51|1100.11|0
1649083500000|2022-04-04 14:45:00|1103.19|1100.79|1106.14|1103.74|1107.27|1104.87|1102.05|1099.65|0
1649083800000|2022-04-04 14:50:00|1105.91|1103.51|1105.68|1103.28|1107.5|1105.1|1105.68|1103.28|0
1649084100000|2022-04-04 14:55:00|1104.32|1101.92|1105|1102.6|1106.82|1104.42|1102.96|1100.56|0
1649084400000|2022-04-04 15:00:00|1105.45|1103.05|1110.45|1108.05|1111.13|1108.73|1104.55|1102.15|0
1649084700000|2022-04-04 15:05:00|1110.22|1107.82|1111.37|1108.97|1112.78|1110.38|1109.54|1107.14|0
1649085000000|2022-04-04 15:10:00|1110.69|1108.29|1109.77|1107.37|1111.37|1108.97|1107.96|1105.56|0
1649085300000|2022-04-04 15:15:00|1110|1107.6|1110|1107.6|1110.23|1107.83|1108.18|1105.78|0
1649085600000|2022-04-04 15:20:00|1109.09|1106.69|1110.68|1108.28|1110.68|1108.28|1108.64|1106.24|0
1649085900000|2022-04-04 15:25:00|1111.14|1108.74|1111.82|1109.42|1112.04|1109.64|1109.54|1107.14|0
1649086200000|2022-04-04 15:30:00|1112.04|1109.64|1111.59|1109.19|1113.86|1111.46|1110.9|1108.5|0
1649086500000|2022-04-04 15:35:00|1111.36|1108.96|1111.36|1108.96|1112.27|1109.87|1109.08|1106.68|0
1649086800000|2022-04-04 15:40:00|1110.9|1108.5|1111.13|1108.73|1112.04|1109.64|1110.67|1108.27|0
1649087100000|2022-04-04 15:45:00|1111.36|1108.96|1113.36|1110.96|1114.54|1112.14|1110.45|1108.05|0
1649087400000|2022-04-04 15:50:00|1113.13|1110.73|1115.06|1112.66|1115.18|1112.78|1112.67|1110.27|0
1649087700000|2022-04-04 15:55:00|1115.18|1112.78|1114.26|1111.86|1116.09|1113.69|1114.04|1111.64|0
1649088000000|2022-04-04 16:00:00|1114.49|1112.09|1113.35|1110.95|1114.49|1112.09|1112.9|1110.5|0
1649088300000|2022-04-04 16:05:00|1113.12|1110.72|1113.31|1110.91|1114.49|1112.09|1112.44|1110.04|0
1649088600000|2022-04-04 16:10:00|1113.54|1111.14|1114.9|1112.5|1114.9|1112.5|1112.17|1109.77|0
1649088900000|2022-04-04 16:15:00|1114.67|1112.27|1113.53|1111.13|1114.9|1112.5|1113.08|1110.68|0
1649089200000|2022-04-04 16:20:00|1113.76|1111.36|1113.3|1110.9|1114.22|1111.82|1112.39|1109.99|0
1649089500000|2022-04-04 16:25:00|1113.53|1111.13|1114.21|1111.81|1114.67|1112.27|1112.85|1110.45|0
1649089800000|2022-04-04 16:30:00|1113.99|1111.59|1114.21|1111.81|1115.35|1112.95|1113.76|1111.36|0
1649090100000|2022-04-04 16:35:00|1114.32|1111.92|1111.03|1108.63|1114.67|1112.27|1109.89|1107.49|0
1649090400000|2022-04-04 16:40:00|1110.8|1108.4|1109.43|1107.03|1111.03|1108.63|1108.07|1105.67|0
1649090700000|2022-04-04 16:45:00|1109.66|1107.26|1110.57|1108.17|1110.8|1108.4|1108.3|1105.9|0
1649091000000|2022-04-04 16:50:00|1110.8|1108.4|1110.34|1107.94|1111.02|1108.62|1109.2|1106.8|0
1649091300000|2022-04-04 16:55:00|1110.11|1107.71|1108.52|1106.12|1110.11|1107.71|1108.52|1106.12|0
1649091600000|2022-04-04 17:00:00|1108.29|1105.89|1108.06|1105.66|1108.52|1106.12|1106.47|1104.07|0
1649091900000|2022-04-04 17:05:00|1107.83|1105.43|1108.74|1106.34|1109.2|1106.8|1106.92|1104.52|0
1649092200000|2022-04-04 17:10:00|1108.52|1106.12|1108.51|1106.11|1108.97|1106.57|1107.83|1105.43|0
1649092500000|2022-04-04 17:15:00|1108.74|1106.34|1110.77|1108.37|1111.23|1108.83|1107.83|1105.43|0
1649092800000|2022-04-04 17:20:00|1110.55|1108.15|1111|1108.6|1111.68|1109.28|1109.64|1107.24|0
1649093100000|2022-04-04 17:25:00|1110.77|1108.37|1111.91|1109.51|1112.14|1109.74|1110.54|1108.14|0
1649093400000|2022-04-04 17:30:00|1111.68|1109.28|1112.13|1109.73|1113.27|1110.87|1111.45|1109.05|0
1649093700000|2022-04-04 17:35:00|1112.36|1109.96|1110.77|1108.37|1113.04|1110.64|1110.65|1108.25|0
1649094000000|2022-04-04 17:40:00|1110.99|1108.59|1112.7|1110.3|1112.7|1110.3|1110.31|1107.91|0
1649094300000|2022-04-04 17:45:00|1112.81|1110.41|1111.9|1109.5|1112.81|1110.41|1111.67|1109.27|0
1649094600000|2022-04-04 17:50:00|1112.13|1109.73|1113.04|1110.64|1113.72|1111.32|1112.13|1109.73|0
1649094900000|2022-04-04 17:55:00|1113.27|1110.87|1116.05|1113.65|1116.73|1114.33|1113.04|1110.64|0
1649095200000|2022-04-04 18:00:00|1116.28|1113.88|1116.5|1114.1|1116.5|1114.1|1114.23|1111.83|0
1649095500000|2022-04-04 18:05:00|1116.73|1114.33|1110.59|1108.19|1116.73|1114.33|1110.59|1108.19|0
1649095800000|2022-04-04 18:10:00|1110.81|1108.41|1111.49|1109.09|1112.41|1110.01|1109.68|1107.28|0
1649096100000|2022-04-04 18:15:00|1111.72|1109.32|1114.22|1111.82|1114.45|1112.05|1110.58|1108.18|0
1649096400000|2022-04-04 18:20:00|1114.45|1112.05|1115.13|1112.73|1115.13|1112.73|1113.54|1111.14|0
1649096700000|2022-04-04 18:25:00|1115.36|1112.96|1117.41|1115.01|1117.86|1115.46|1114.9|1112.5|0
1649097000000|2022-04-04 18:30:00|1117.52|1115.12|1118.54|1116.14|1118.54|1116.14|1115.81|1113.41|0
1649097300000|2022-04-04 18:35:00|1118.32|1115.92|1118.54|1116.14|1119|1116.6|1117.86|1115.46|0
1649097600000|2022-04-04 18:40:00|1118.31|1115.91|1118.31|1115.91|1118.54|1116.14|1117.4|1115|0
1649097900000|2022-04-04 18:45:00|1118.08|1115.68|1118.54|1116.14|1120.59|1118.19|1118.08|1115.68|0
1649098200000|2022-04-04 18:50:00|1118.77|1116.37|1120.59|1118.19|1120.59|1118.19|1117.63|1115.23|0
1649098500000|2022-04-04 18:55:00|1120.81|1118.41|1119.05|1116.65|1121.04|1118.64|1119.05|1116.65|0
1649098800000|2022-04-04 19:00:00|1119.27|1116.87|1119.5|1117.1|1120.18|1117.78|1117.68|1115.28|0
1649099100000|2022-04-04 19:05:00|1120.18|1117.78|1120.41|1118.01|1121.55|1119.15|1119.04|1116.64|0
1649099400000|2022-04-04 19:10:00|1121.09|1118.69|1120.18|1117.78|1121.77|1119.37|1118.13|1115.73|0
1649099700000|2022-04-04 19:15:00|1120.41|1118.01|1118.92|1116.52|1120.63|1118.23|1118.36|1115.96|0
1649100000000|2022-04-04 19:20:00|1119.27|1116.87|1121.77|1119.37|1122|1119.6|1119.27|1116.87|0
1649100300000|2022-04-04 19:25:00|1122|1119.6|1119.95|1117.55|1122|1119.6|1119.26|1116.86|0
1649100600000|2022-04-04 19:30:00|1119.72|1117.32|1120.4|1118|1121.54|1119.14|1118.81|1116.41|0
1649100900000|2022-04-04 19:35:00|1120.17|1117.77|1120.82|1118.42|1121.77|1119.37|1119.68|1117.28|0
1649101200000|2022-04-04 19:40:00|1121.04|1118.64|1117.62|1115.22|1121.96|1119.56|1117.4|1115|0
1649101500000|2022-04-04 19:45:00|1117.17|1114.77|1119.9|1117.5|1122.41|1120.01|1116.49|1114.09|0
1649101800000|2022-04-04 19:50:00|1121.27|1118.87|1122.42|1120.02|1125.37|1122.97|1119.9|1117.5|0
1649102100000|2022-04-04 19:55:00|1122.88|1120.48|1124.47|1122.07|1125.39|1122.99|1117.63|1115.23|0
1649102400000|2022-04-04 20:00:00|1125.16|1122.76|1123.33|1120.93|1125.61|1123.21|1122.88|1120.48|0
1649102700000|2022-04-04 20:05:00|1123.1|1120.7|1124.01|1121.61|1124.93|1122.53|1123.1|1120.7|0
1649103000000|2022-04-04 20:10:00|1123.79|1121.39|1122.89|1120.49|1124.7|1122.3|1122.89|1120.49|0
1649103300000|2022-04-04 20:15:00|1123.32|1120.52|1124.46|1121.66|1125.14|1122.34|1123.32|1120.52|0
1649103600000|2022-04-04 20:20:00|1124.69|1121.89|1125.6|1122.8|1125.71|1122.91|1124.46|1121.66|0
1649103900000|2022-04-04 20:25:00|1125.83|1123.03|1125.14|1122.34|1125.83|1123.03|1125.02|1122.22|0
1649104200000|2022-04-04 20:30:00|1124.91|1122.11|1125.37|1122.57|1125.37|1122.57|1124.68|1121.88|0
1649104500000|2022-04-04 20:35:00|1125.48|1122.68|1126.28|1123.48|1126.28|1123.48|1125.37|1122.57|0
1649104800000|2022-04-04 20:40:00|1126.51|1123.71|1126.28|1123.48|1126.62|1123.82|1126.05|1123.25|0
1649105100000|2022-04-04 20:45:00|1126.05|1123.25|1124.22|1121.42|1126.05|1123.25|1124.22|1121.42|0
1649105400000|2022-04-04 20:50:00|1123.99|1121.19|1124.68|1121.88|1124.68|1121.88|1123.54|1120.74|0
1649105700000|2022-04-04 20:55:00|1124.9|1122.1|1123.38|1120.58|1125.13|1122.33|1123.19|1120.39|0
1649106000000|2022-04-04 21:00:00|1123.51|1120.71|1123.67|1120.87|1123.67|1120.87|1123.28|1120.48|0
1649106300000|2022-04-04 21:05:00|1123.51|1120.71|1123.67|1120.87|1123.67|1120.87|1123.21|1120.41|0
1649106600000|2022-04-04 21:10:00|1123.54|1120.74|1123.54|1120.74|1123.6|1120.8|1123.14|1120.34|0
1649106900000|2022-04-04 21:15:00|1123.41|1120.61|1123.41|1120.61|1123.63|1120.83|1123.34|1120.54|0
1649107200000|2022-04-04 21:20:00|1123.37|1120.57|1123.6|1120.8|1123.6|1120.8|1123.17|1120.37|0
1649107500000|2022-04-04 21:25:00|1123.93|1121.13|1124.3|1121.5|1124.33|1121.53|1123.6|1120.8|0
1649107800000|2022-04-04 21:30:00|1124.33|1121.53|1124|1121.2|1124.33|1121.53|1123.9|1121.1|0
1649108100000|2022-04-04 21:35:00|1124.1|1121.3|1124.02|1121.22|1124.22|1121.42|1123.96|1121.16|0
1649108400000|2022-04-04 21:40:00|1123.92|1121.12|1123.82|1121.02|1123.99|1121.19|1123.46|1120.66|0
1649108700000|2022-04-04 21:45:00|1123.79|1120.99|1123.79|1120.99|1123.85|1121.05|1123.79|1120.99|0
1649109000000|2022-04-04 21:50:00|1123.82|1121.02|1123.79|1120.99|1123.82|1121.02|1123.79|1120.99|0
1649109300000|2022-04-04 21:55:00|1123.85|1121.05|1124.25|1121.45|1124.25|1121.45|1123.85|1121.05|0
1649109600000|2022-04-04 22:00:00|1124.19|1121.39|1123.28|1120.48|1124.19|1121.39|1122.71|1119.91|0
1649109900000|2022-04-04 22:05:00|1123.05|1120.25|1123.28|1120.48|1123.74|1120.94|1122.83|1120.03|0
1649110200000|2022-04-04 22:10:00|1123.05|1120.25|1123.51|1120.71|1123.62|1120.82|1123.05|1120.25|0
1649110500000|2022-04-04 22:15:00|1123.74|1120.94|1122.82|1120.02|1123.74|1120.94|1122.59|1119.79|0
1649110800000|2022-04-04 22:20:00|1122.93|1120.13|1122.59|1119.79|1123.05|1120.25|1122.59|1119.79|0
1649111100000|2022-04-04 22:25:00|1122.82|1120.02|1123.05|1120.25|1123.27|1120.47|1122.36|1119.56|0
1649111400000|2022-04-04 22:30:00|1122.93|1120.13|1122.59|1119.79|1123.05|1120.25|1122.36|1119.56|0
1649111700000|2022-04-04 22:35:00|1122.36|1119.56|1122.13|1119.33|1122.59|1119.79|1121.9|1119.1|0
1649112000000|2022-04-04 22:40:00|1121.9|1119.1|1122.13|1119.33|1122.36|1119.56|1121.9|1119.1|0
1649112300000|2022-04-04 22:45:00|1122.36|1119.56|1122.58|1119.78|1122.81|1120.01|1122.36|1119.56|0
1649112600000|2022-04-04 22:50:00|1122.69|1119.89|1122.35|1119.55|1122.69|1119.89|1122.13|1119.33|0
1649112900000|2022-04-04 22:55:00|1122.58|1119.78|1122.58|1119.78|1122.58|1119.78|1122.35|1119.55|0
1649113200000|2022-04-04 23:00:00|1122.35|1119.55|1122.58|1119.78|1122.58|1119.78|1122.35|1119.55|0
1649113500000|2022-04-04 23:05:00|1122.35|1119.55|1122.58|1119.78|1122.58|1119.78|1122.12|1119.32|0
1649113800000|2022-04-04 23:10:00|1122.46|1119.66|1122.12|1119.32|1122.46|1119.66|1122.12|1119.32|0
1649114100000|2022-04-04 23:15:00|1122.35|1119.55|1122.35|1119.55|1122.35|1119.55|1122.23|1119.43|0
1649114400000|2022-04-04 23:20:00|1122.12|1119.32|1122.12|1119.32|1122.35|1119.55|1121.89|1119.09|0
1649114700000|2022-04-04 23:25:00|1122.34|1119.54|1122.34|1119.54|1122.34|1119.54|1121.89|1119.09|0
1649115000000|2022-04-04 23:30:00|1122.57|1119.77|1123.71|1120.91|1123.71|1120.91|1122.57|1119.77|0
1649115300000|2022-04-04 23:35:00|1123.48|1120.68|1123.48|1120.68|1123.59|1120.79|1123.25|1120.45|0
1649115600000|2022-04-04 23:40:00|1123.25|1120.45|1123.25|1120.45|1123.48|1120.68|1122.79|1119.99|0
1649115900000|2022-04-04 23:45:00|1123.02|1120.22|1121.88|1119.08|1123.25|1120.45|1121.88|1119.08|0
1649116200000|2022-04-04 23:50:00|1122.11|1119.31|1121.88|1119.08|1122.11|1119.31|1121.65|1118.85|0
1649116500000|2022-04-04 23:55:00|1122.11|1119.31|1120.96|1118.16|1122.11|1119.31|1120.96|1118.16|0
1649116800000|2022-04-05 00:00:00|1121.19|1118.39|1119.14|1116.34|1121.19|1118.39|1119.14|1116.34|0
1649117100000|2022-04-05 00:05:00|1119.36|1116.56|1119.59|1116.79|1120.05|1117.25|1119.14|1116.34|0
1649117400000|2022-04-05 00:10:00|1119.7|1116.9|1119.82|1117.02|1120.38|1117.58|1119.59|1116.79|0
1649117700000|2022-04-05 00:15:00|1119.59|1116.79|1119.24|1116.44|1119.82|1117.02|1118.45|1115.65|0
1649118000000|2022-04-05 00:20:00|1119.36|1116.56|1118.9|1116.1|1119.59|1116.79|1118.9|1116.1|0
1649118300000|2022-04-05 00:25:00|1119.13|1116.33|1119.13|1116.33|1119.36|1116.56|1118.44|1115.64|0
1649118600000|2022-04-05 00:30:00|1119.36|1116.56|1119.81|1117.01|1120.04|1117.24|1118.9|1116.1|0
1649118900000|2022-04-05 00:35:00|1120.04|1117.24|1119.81|1117.01|1120.27|1117.47|1119.81|1117.01|0
1649119200000|2022-04-05 00:40:00|1119.58|1116.78|1120.04|1117.24|1120.04|1117.24|1119.12|1116.32|0
1649119500000|2022-04-05 00:45:00|1119.81|1117.01|1119.35|1116.55|1119.81|1117.01|1118.89|1116.09|0
1649119800000|2022-04-05 00:50:00|1119.46|1116.66|1119.58|1116.78|1120.49|1117.69|1119.12|1116.32|0
1649120100000|2022-04-05 00:55:00|1119.69|1116.89|1120.72|1117.92|1120.72|1117.92|1119.35|1116.55|0
1649120400000|2022-04-05 01:00:00|1120.94|1118.14|1120.26|1117.46|1121.17|1118.37|1120.03|1117.23|0
1649120700000|2022-04-05 01:05:00|1120.03|1117.23|1120.03|1117.23|1120.26|1117.46|1119.57|1116.77|0
1649121000000|2022-04-05 01:10:00|1120.14|1117.34|1120.03|1117.23|1120.48|1117.68|1120.03|1117.23|0
1649121300000|2022-04-05 01:15:00|1120.25|1117.45|1120.71|1117.91|1120.71|1117.91|1120.03|1117.23|0
1649121600000|2022-04-05 01:20:00|1120.48|1117.68|1120.71|1117.91|1121.16|1118.36|1120.48|1117.68|0
1649121900000|2022-04-05 01:25:00|1120.59|1117.79|1119.79|1116.99|1120.59|1117.79|1119.56|1116.76|0
1649122200000|2022-04-05 01:30:00|1119.56|1116.76|1120.13|1117.33|1120.48|1117.68|1119.56|1116.76|0
1649122500000|2022-04-05 01:35:00|1120.02|1117.22|1120.47|1117.67|1120.81|1118.01|1120.02|1117.22|0
1649122800000|2022-04-05 01:40:00|1120.58|1117.78|1120.47|1117.67|1120.58|1117.78|1120.02|1117.22|0
1649123100000|2022-04-05 01:45:00|1120.58|1117.78|1120.93|1118.13|1120.93|1118.13|1120.24|1117.44|0
1649123400000|2022-04-05 01:50:00|1121.15|1118.35|1121.84|1119.04|1121.84|1119.04|1121.15|1118.35|0
1649123700000|2022-04-05 01:55:00|1121.61|1118.81|1121.61|1118.81|1121.84|1119.04|1121.61|1118.81|0
1649124000000|2022-04-05 02:00:00|1121.72|1118.92|1121.83|1119.03|1121.84|1119.04|1121.61|1118.81|0
1649124300000|2022-04-05 02:05:00|1121.61|1118.81|1121.15|1118.35|1121.83|1119.03|1121.15|1118.35|0
1649124600000|2022-04-05 02:10:00|1120.92|1118.12|1120.92|1118.12|1121.15|1118.35|1120.92|1118.12|0
1649124900000|2022-04-05 02:15:00|1120.69|1117.89|1121.37|1118.57|1121.37|1118.57|1120.46|1117.66|0
1649125200000|2022-04-05 02:20:00|1121.15|1118.35|1121.65|1118.85|1121.65|1118.85|1119.92|1117.12|0
1649125500000|2022-04-05 02:25:00|1121.76|1118.96|1121.65|1118.85|1121.88|1119.08|1121.65|1118.85|0
1649125800000|2022-04-05 02:30:00|1121.42|1118.62|1122.33|1119.53|1122.34|1119.54|1121.42|1118.62|0
1649126100000|2022-04-05 02:35:00|1122.22|1119.42|1122.33|1119.53|1122.33|1119.53|1122.11|1119.31|0
1649126400000|2022-04-05 02:40:00|1122.21|1119.41|1122.33|1119.53|1122.33|1119.53|1122.1|1119.3|0
1649126700000|2022-04-05 02:45:00|1122.1|1119.3|1121.87|1119.07|1122.1|1119.3|1121.65|1118.85|0
1649127000000|2022-04-05 02:50:00|1121.64|1118.84|1120.96|1118.16|1121.64|1118.84|1120.96|1118.16|0
1649127300000|2022-04-05 02:55:00|1120.73|1117.93|1120.96|1118.16|1121.19|1118.39|1120.73|1117.93|0
1649127600000|2022-04-05 03:00:00|1121.19|1118.39|1121.41|1118.61|1121.64|1118.84|1121.18|1118.38|0
1649127900000|2022-04-05 03:05:00|1121.52|1118.72|1121.18|1118.38|1121.87|1119.07|1120.95|1118.15|0
1649128200000|2022-04-05 03:10:00|1121.41|1118.61|1121.41|1118.61|1121.87|1119.07|1121.41|1118.61|0
1649128500000|2022-04-05 03:15:00|1121.64|1118.84|1121.86|1119.06|1121.86|1119.06|1121.64|1118.84|0
1649128800000|2022-04-05 03:20:00|1121.64|1118.84|1121.41|1118.61|1121.86|1119.06|1121.41|1118.61|0
1649129100000|2022-04-05 03:25:00|1121.63|1118.83|1120.26|1117.46|1121.63|1118.83|1120.26|1117.46|0
1649129400000|2022-04-05 03:30:00|1120.49|1117.69|1120.03|1117.23|1120.49|1117.69|1119.8|1117|0
1649129700000|2022-04-05 03:35:00|1120.26|1117.46|1120.49|1117.69|1120.72|1117.92|1120.26|1117.46|0
1649130000000|2022-04-05 03:40:00|1120.6|1117.8|1120.49|1117.69|1120.94|1118.14|1120.49|1117.69|0
1649130300000|2022-04-05 03:45:00|1120.37|1117.57|1120.71|1117.91|1120.94|1118.14|1120.26|1117.46|0
1649130600000|2022-04-05 03:50:00|1120.94|1118.14|1120.48|1117.68|1120.94|1118.14|1120.37|1117.57|0
1649130900000|2022-04-05 03:55:00|1120.59|1117.79|1120.71|1117.91|1120.94|1118.14|1120.48|1117.68|0
1649131200000|2022-04-05 04:00:00|1120.94|1118.14|1120.71|1117.91|1120.94|1118.14|1120.48|1117.68|0
1649131500000|2022-04-05 04:05:00|1120.94|1118.14|1121.16|1118.36|1121.39|1118.59|1120.93|1118.13|0
1649131800000|2022-04-05 04:10:00|1121.39|1118.59|1120.93|1118.13|1121.39|1118.59|1120.93|1118.13|0
1649132100000|2022-04-05 04:15:00|1121.16|1118.36|1121.16|1118.36|1121.39|1118.59|1121.16|1118.36|0
1649132400000|2022-04-05 04:20:00|1120.93|1118.13|1121.16|1118.36|1121.27|1118.47|1120.93|1118.13|0
1649132700000|2022-04-05 04:25:00|1121.39|1118.59|1121.38|1118.58|1121.61|1118.81|1121.16|1118.36|0
1649133000000|2022-04-05 04:30:00|1121.49|1118.69|1122.3|1119.5|1122.63|1119.83|1121.38|1118.58|0
1649133300000|2022-04-05 04:35:00|1122.07|1119.27|1122.29|1119.49|1122.3|1119.5|1121.84|1119.04|0
1649133600000|2022-04-05 04:40:00|1122.18|1119.38|1121.84|1119.04|1122.29|1119.49|1121.84|1119.04|0
1649133900000|2022-04-05 04:45:00|1121.95|1119.15|1122.29|1119.49|1122.29|1119.49|1121.84|1119.04|0
1649134200000|2022-04-05 04:50:00|1122.52|1119.72|1122.52|1119.72|1122.52|1119.72|1121.94|1119.14|0
1649134500000|2022-04-05 04:55:00|1122.29|1119.49|1122.06|1119.26|1122.52|1119.72|1122.06|1119.26|0
1649134800000|2022-04-05 05:00:00|1121.83|1119.03|1122.51|1119.71|1122.74|1119.94|1121.83|1119.03|0
1649135100000|2022-04-05 05:05:00|1122.29|1119.49|1121.83|1119.03|1122.51|1119.71|1121.83|1119.03|0
1649135400000|2022-04-05 05:10:00|1121.71|1118.91|1122.05|1119.25|1122.05|1119.25|1121.6|1118.8|0
1649135700000|2022-04-05 05:15:00|1122.28|1119.48|1121.82|1119.02|1122.97|1120.17|1121.82|1119.02|0
1649136000000|2022-04-05 05:20:00|1122.05|1119.25|1122.28|1119.48|1122.28|1119.48|1121.93|1119.13|0
1649136300000|2022-04-05 05:25:00|1122.39|1119.59|1122.96|1120.16|1122.96|1120.16|1122.39|1119.59|0
1649136600000|2022-04-05 05:30:00|1122.84|1120.04|1122.28|1119.48|1122.84|1120.04|1122.28|1119.48|0
1649136900000|2022-04-05 05:35:00|1122.5|1119.7|1122.5|1119.7|1122.73|1119.93|1122.28|1119.48|0
1649137200000|2022-04-05 05:40:00|1122.27|1119.47|1122.27|1119.47|1122.5|1119.7|1121.82|1119.02|0
1649137500000|2022-04-05 05:45:00|1122.5|1119.7|1122.27|1119.47|1122.73|1119.93|1122.27|1119.47|0
1649137800000|2022-04-05 05:50:00|1122.5|1119.7|1122.95|1120.15|1122.95|1120.15|1122.27|1119.47|0
1649138100000|2022-04-05 05:55:00|1123.18|1120.38|1123.87|1121.07|1124.32|1121.52|1123.18|1120.38|0
1649138400000|2022-04-05 06:00:00|1124.09|1121.29|1125.46|1122.66|1125.46|1122.66|1123.87|1121.07|0
1649138700000|2022-04-05 06:05:00|1125.24|1122.44|1124.55|1121.75|1125.69|1122.89|1124.55|1121.75|0
1649139000000|2022-04-05 06:10:00|1124.32|1121.52|1122.72|1119.92|1124.32|1121.52|1122.72|1119.92|0
1649139300000|2022-04-05 06:15:00|1122.49|1119.69|1121.8|1119|1122.6|1119.8|1121.58|1118.78|0
1649139600000|2022-04-05 06:20:00|1122.03|1119.23|1121.8|1119|1122.26|1119.46|1120.21|1117.41|0
1649139900000|2022-04-05 06:25:00|1121.91|1119.11|1122.03|1119.23|1122.26|1119.46|1121.12|1118.32|0
1649140200000|2022-04-05 06:30:00|1121.8|1119|1121.91|1119.11|1122.03|1119.23|1121.12|1118.32|0
1649140500000|2022-04-05 06:35:00|1122.03|1119.23|1121.57|1118.77|1122.03|1119.23|1121.57|1118.77|0
1649140800000|2022-04-05 06:40:00|1121.34|1118.54|1120.15|1117.35|1121.57|1118.77|1120.15|1117.35|0
1649141100000|2022-04-05 06:45:00|1120.38|1117.58|1121.55|1118.75|1121.55|1118.75|1120.15|1117.35|0
1649141400000|2022-04-05 06:50:00|1121.66|1118.86|1121.55|1118.75|1121.66|1118.86|1120.87|1118.07|0
1649141700000|2022-04-05 06:55:00|1122.01|1119.21|1121.32|1118.52|1122.01|1119.21|1120.18|1117.38|0
1649142000000|2022-04-05 07:00:00|1122.23|1119.43|1124.74|1121.94|1127.49|1124.69|1122.01|1119.21|0
1649142300000|2022-04-05 07:05:00|1124.65|1122.25|1123.28|1120.88|1124.77|1122.37|1121.35|1118.95|0
1649142600000|2022-04-05 07:10:00|1123.86|1121.46|1122.83|1119.95|1125|1122.6|1120.66|1117.79|0
1649142900000|2022-04-05 07:15:00|1122.73|1119.85|1124.89|1122.01|1125.01|1122.13|1121.35|1118.47|0
1649143200000|2022-04-05 07:20:00|1125.01|1122.13|1124.55|1121.67|1125.69|1122.81|1123.64|1120.76|0
1649143500000|2022-04-05 07:25:00|1124.66|1121.78|1126.85|1123.97|1127.53|1124.65|1123.63|1120.75|0
1649143800000|2022-04-05 07:30:00|1127.08|1124.2|1128.9|1126.02|1130.5|1127.62|1126.16|1123.28|0
1649144100000|2022-04-05 07:35:00|1129.13|1126.25|1130.9|1128.02|1133.1|1130.22|1129.13|1126.25|0
1649144400000|2022-04-05 07:40:00|1131.02|1128.14|1131.7|1128.82|1132.16|1129.28|1130.56|1127.68|0
1649144700000|2022-04-05 07:45:00|1131.58|1128.7|1132.62|1129.74|1132.84|1129.96|1130.21|1127.33|0
1649145000000|2022-04-05 07:50:00|1132.39|1129.51|1130.1|1127.22|1132.39|1129.51|1129.18|1126.3|0
1649145300000|2022-04-05 07:55:00|1130.21|1127.33|1130.1|1127.22|1131.81|1128.93|1129.64|1126.76|0
1649145600000|2022-04-05 08:00:00|1130.21|1127.33|1128.71|1126.31|1131.24|1128.36|1128.71|1126.31|0
1649145900000|2022-04-05 08:05:00|1128.94|1126.54|1129.4|1127|1129.85|1127.45|1128.48|1126.08|0
1649146200000|2022-04-05 08:10:00|1129.51|1127.11|1130.99|1128.59|1131|1128.6|1129.28|1126.88|0
1649146500000|2022-04-05 08:15:00|1130.77|1128.37|1129.62|1127.22|1131.45|1129.05|1129.39|1126.99|0
1649146800000|2022-04-05 08:20:00|1129.39|1126.99|1129.39|1126.99|1130.54|1128.14|1129.04|1126.64|0
1649147100000|2022-04-05 08:25:00|1129.62|1127.22|1126.87|1124.47|1129.85|1127.45|1126.65|1124.25|0
1649147400000|2022-04-05 08:30:00|1126.65|1124.25|1126.87|1124.47|1127.56|1125.16|1125.96|1123.56|0
1649147700000|2022-04-05 08:35:00|1126.75|1124.35|1127.56|1125.16|1128.01|1125.61|1126.64|1124.24|0
1649148000000|2022-04-05 08:40:00|1127.33|1124.93|1127.56|1125.16|1128.47|1126.07|1127.1|1124.7|0
1649148300000|2022-04-05 08:45:00|1127.33|1124.93|1125.41|1123.01|1127.66|1125.26|1125.41|1123.01|0
1649148600000|2022-04-05 08:50:00|1126.38|1123.98|1125.92|1123.52|1127.06|1124.66|1125.92|1123.52|0
1649148900000|2022-04-05 08:55:00|1125.8|1123.4|1125.01|1122.61|1126.38|1123.98|1124.32|1121.92|0
1649149200000|2022-04-05 09:00:00|1124.78|1122.38|1124.66|1122.26|1125.23|1122.83|1124.2|1121.8|0
1649149500000|2022-04-05 09:05:00|1124.78|1122.38|1125.23|1122.83|1125.69|1123.29|1124.78|1122.38|0
1649149800000|2022-04-05 09:10:00|1125.34|1122.94|1125.46|1123.06|1125.69|1123.29|1125|1122.6|0
1649150100000|2022-04-05 09:15:00|1125.34|1122.94|1124.77|1122.37|1125.69|1123.29|1124.54|1122.14|0
1649150400000|2022-04-05 09:20:00|1124.88|1122.48|1123.86|1121.46|1125.46|1123.06|1123.63|1121.23|0
1649150700000|2022-04-05 09:25:00|1123.74|1121.34|1122.48|1120.08|1123.86|1121.46|1121.57|1119.17|0
1649151000000|2022-04-05 09:30:00|1122.59|1120.19|1122.48|1120.08|1123.17|1120.77|1122.14|1119.74|0
1649151300000|2022-04-05 09:35:00|1122.59|1120.19|1119.97|1117.57|1123.17|1120.77|1119.97|1117.57|0
1649151600000|2022-04-05 09:40:00|1120.2|1117.8|1119.51|1117.11|1120.43|1118.03|1119.06|1116.66|0
1649151900000|2022-04-05 09:45:00|1119.29|1116.89|1117.46|1115.06|1119.29|1116.89|1117.23|1114.83|0
1649152200000|2022-04-05 09:50:00|1117.34|1114.94|1118.59|1116.19|1119.04|1116.64|1116.78|1114.38|0
1649152500000|2022-04-05 09:55:00|1118.36|1115.96|1117.9|1115.5|1118.81|1116.41|1117.22|1114.82|0
1649152800000|2022-04-05 10:00:00|1117.67|1115.27|1119.27|1116.87|1119.72|1117.32|1116.99|1114.59|0
1649153100000|2022-04-05 10:05:00|1119.04|1116.64|1115.85|1113.45|1119.72|1117.32|1115.16|1112.76|0
1649153400000|2022-04-05 10:10:00|1115.62|1113.22|1115.84|1113.44|1116.3|1113.9|1114.93|1112.53|0
1649153700000|2022-04-05 10:15:00|1116.07|1113.67|1117.44|1115.04|1117.44|1115.04|1115.62|1113.22|0
1649154000000|2022-04-05 10:20:00|1117.32|1114.92|1114.02|1111.62|1117.67|1115.27|1113.33|1110.93|0
1649154300000|2022-04-05 10:25:00|1114.47|1112.07|1114.93|1112.53|1115.16|1112.76|1113.67|1111.27|0
1649154600000|2022-04-05 10:30:00|1115.04|1112.64|1113.33|1110.93|1116.52|1114.12|1113.33|1110.93|0
1649154900000|2022-04-05 10:35:00|1113.79|1111.39|1113.56|1111.16|1114.24|1111.84|1112.65|1110.25|0
1649155200000|2022-04-05 10:40:00|1113.33|1110.93|1115.15|1112.75|1115.15|1112.75|1113.33|1110.93|0
1649155500000|2022-04-05 10:45:00|1114.92|1112.52|1115.38|1112.98|1115.6|1113.2|1114.01|1111.61|0
1649155800000|2022-04-05 10:50:00|1114.92|1112.52|1116.97|1114.57|1117.43|1115.03|1114.8|1112.4|0
1649156100000|2022-04-05 10:55:00|1116.74|1114.34|1117.2|1114.8|1117.53|1115.13|1116.29|1113.89|0
1649156400000|2022-04-05 11:00:00|1116.97|1114.57|1116.51|1114.11|1117.42|1115.02|1116.06|1113.66|0
1649156700000|2022-04-05 11:05:00|1116.74|1114.34|1114.91|1112.51|1116.97|1114.57|1114.69|1112.29|0
1649157000000|2022-04-05 11:10:00|1114.69|1112.29|1114.68|1112.28|1115.14|1112.74|1113.55|1111.15|0
1649157300000|2022-04-05 11:15:00|1114.46|1112.06|1115.59|1113.19|1115.59|1113.19|1114.46|1112.06|0
1649157600000|2022-04-05 11:20:00|1115.48|1113.08|1115.36|1112.96|1116.84|1114.44|1115.14|1112.74|0
1649157900000|2022-04-05 11:25:00|1115.47|1113.07|1116.96|1114.56|1117.19|1114.79|1115.36|1112.96|0
1649158200000|2022-04-05 11:30:00|1117.19|1114.79|1116.5|1114.1|1117.64|1115.24|1116.05|1113.65|0
1649158500000|2022-04-05 11:35:00|1116.38|1113.98|1117.87|1115.47|1117.87|1115.47|1116.04|1113.64|0
1649158800000|2022-04-05 11:40:00|1118.09|1115.69|1119.46|1117.06|1119.69|1117.29|1117.87|1115.47|0
1649159100000|2022-04-05 11:45:00|1119.23|1116.83|1119.46|1117.06|1119.69|1117.29|1119|1116.6|0
1649159400000|2022-04-05 11:50:00|1119.23|1116.83|1118.55|1116.15|1119.46|1117.06|1118.09|1115.69|0
1649159700000|2022-04-05 11:55:00|1118.66|1116.26|1118.77|1116.37|1118.77|1116.37|1118.32|1115.92|0
1649160000000|2022-04-05 12:00:00|1119|1116.6|1120.82|1118.42|1120.82|1118.42|1117.86|1115.46|0
1649160300000|2022-04-05 12:05:00|1120.59|1118.19|1118.54|1116.14|1120.59|1118.19|1118.09|1115.69|0
1649160600000|2022-04-05 12:10:00|1118.31|1115.91|1118.08|1115.68|1119.22|1116.82|1117.86|1115.46|0
1649160900000|2022-04-05 12:15:00|1117.86|1115.46|1117.17|1114.77|1117.86|1115.46|1116.26|1113.86|0
1649161200000|2022-04-05 12:20:00|1116.94|1114.54|1114.89|1112.49|1117.73|1115.33|1114.89|1112.49|0
1649161500000|2022-04-05 12:25:00|1114.43|1112.03|1115.34|1112.94|1116.03|1113.63|1114.43|1112.03|0
1649161800000|2022-04-05 12:30:00|1115.57|1113.17|1116.71|1114.31|1116.94|1114.54|1115.57|1113.17|0
1649162100000|2022-04-05 12:35:00|1116.94|1114.54|1116.71|1114.31|1117.62|1115.22|1115.57|1113.17|0
1649162400000|2022-04-05 12:40:00|1116.94|1114.54|1116.48|1114.08|1117.62|1115.22|1116.25|1113.85|0
1649162700000|2022-04-05 12:45:00|1116.71|1114.31|1116.02|1113.62|1117.16|1114.76|1116.02|1113.62|0
1649163000000|2022-04-05 12:50:00|1116.25|1113.85|1115.56|1113.16|1116.93|1114.53|1114.65|1112.25|0
1649163300000|2022-04-05 12:55:00|1115.33|1112.93|1113.28|1110.88|1115.79|1113.39|1112.37|1109.97|0
1649163600000|2022-04-05 13:00:00|1113.06|1110.66|1116.02|1113.62|1116.47|1114.07|1113.06|1110.66|0
1649163900000|2022-04-05 13:05:00|1116.24|1113.84|1115.56|1113.16|1116.24|1113.84|1113.74|1111.34|0
1649164200000|2022-04-05 13:10:00|1115.79|1113.39|1116.01|1113.61|1116.24|1113.84|1114.87|1112.47|0
1649164500000|2022-04-05 13:15:00|1116.24|1113.84|1116.47|1114.07|1117.83|1115.43|1116.24|1113.84|0
1649164800000|2022-04-05 13:20:00|1116.69|1114.29|1115.89|1113.49|1117.38|1114.98|1114.64|1112.24|0
1649165100000|2022-04-05 13:25:00|1115.55|1113.15|1111.68|1109.28|1116.24|1113.84|1111.22|1108.82|0
1649165400000|2022-04-05 13:30:00|1111.45|1109.05|1122.89|1120.49|1123.53|1121.13|1111.45|1109.05|0
1649165700000|2022-04-05 13:35:00|1124.49|1122.09|1127.23|1124.83|1127.45|1125.05|1123.12|1120.72|0
1649166000000|2022-04-05 13:40:00|1127|1124.6|1126.31|1123.91|1129.51|1127.11|1126.08|1123.68|0
1649166300000|2022-04-05 13:45:00|1126.42|1124.02|1125.28|1122.88|1129.28|1126.88|1124.48|1122.08|0
1649166600000|2022-04-05 13:50:00|1125.62|1123.22|1124.25|1121.85|1125.85|1123.45|1121.52|1119.12|0
1649166900000|2022-04-05 13:55:00|1124.03|1121.63|1127.22|1124.82|1127.22|1124.82|1123.8|1121.4|0
1649167200000|2022-04-05 14:00:00|1127.33|1124.93|1130.87|1128.47|1135.21|1132.81|1125.85|1123.45|0
1649167500000|2022-04-05 14:05:00|1130.41|1128.01|1108.77|1105.89|1130.41|1128.01|1106.71|1104.31|0
1649167800000|2022-04-05 14:10:00|1108.31|1105.43|1109.83|1106.95|1111.27|1108.39|1107.63|1104.75|0
1649168100000|2022-04-05 14:15:00|1108.69|1105.81|1102.56|1099.68|1108.69|1105.81|1101.42|1098.54|0
1649168400000|2022-04-05 14:20:00|1102.78|1099.9|1103|1100.12|1105.95|1103.07|1099.95|1097.07|0
1649168700000|2022-04-05 14:25:00|1103.23|1100.35|1104.82|1101.94|1105.5|1102.62|1101.41|1098.53|0
1649169000000|2022-04-05 14:30:00|1105.5|1102.62|1102.54|1099.66|1107.32|1104.44|1102.09|1099.21|0
1649169300000|2022-04-05 14:35:00|1102.77|1099.89|1099.82|1096.94|1106.63|1103.75|1099.59|1096.71|0
1649169600000|2022-04-05 14:40:00|1100.05|1097.17|1102.54|1099.66|1103.22|1100.34|1100.05|1097.17|0
1649169900000|2022-04-05 14:45:00|1102.09|1099.21|1108.44|1105.56|1108.9|1106.02|1101.41|1098.53|0
1649170200000|2022-04-05 14:50:00|1108.67|1105.79|1113.67|1110.79|1114.81|1111.93|1107.76|1104.88|0
1649170500000|2022-04-05 14:55:00|1113.45|1110.57|1111|1108.12|1113.45|1110.57|1110.32|1107.44|0
1649170800000|2022-04-05 15:00:00|1111.23|1108.35|1109.97|1107.09|1112.59|1109.71|1107.82|1104.94|0
1649171100000|2022-04-05 15:05:00|1110.77|1107.89|1108.04|1105.16|1111.91|1109.03|1106.91|1104.03|0
1649171400000|2022-04-05 15:10:00|1108.27|1105.39|1108.95|1106.07|1109.63|1106.75|1104.64|1101.76|0
1649171700000|2022-04-05 15:15:00|1108.83|1105.95|1104.41|1101.53|1108.95|1106.07|1103.27|1100.39|0
1649172000000|2022-04-05 15:20:00|1104.63|1101.75|1104.63|1101.75|1108.94|1106.06|1104.63|1101.75|0
1649172300000|2022-04-05 15:25:00|1104.51|1101.63|1106.67|1103.79|1106.67|1103.79|1103.49|1100.61|0
1649172600000|2022-04-05 15:30:00|1106.21|1103.33|1109.85|1106.97|1110.07|1107.19|1105.08|1102.2|0
1649172900000|2022-04-05 15:35:00|1109.62|1106.74|1100.76|1097.88|1110.07|1107.19|1099.63|1096.75|0
1649173200000|2022-04-05 15:40:00|1101.22|1098.34|1103.47|1101.07|1104.38|1101.98|1100.31|1097.43|0
1649173500000|2022-04-05 15:45:00|1103.24|1100.84|1100.52|1098.12|1103.7|1101.3|1100.07|1097.67|0
1649173800000|2022-04-05 15:50:00|1100.75|1098.35|1099.38|1096.98|1103.24|1100.84|1097.34|1094.94|0
1649174100000|2022-04-05 15:55:00|1099.61|1097.21|1096.66|1094.26|1099.84|1097.44|1096.44|1094.04|0
1649174400000|2022-04-05 16:00:00|1096.44|1094.04|1096.89|1094.49|1098.7|1096.3|1093.72|1091.32|0
1649174700000|2022-04-05 16:05:00|1097.34|1094.94|1098.35|1095.95|1100.06|1097.66|1096.89|1094.49|0
1649175000000|2022-04-05 16:10:00|1098.7|1096.3|1098.02|1095.62|1099.6|1097.2|1096.99|1094.59|0
1649175300000|2022-04-05 16:15:00|1098.24|1095.84|1092.58|1090.18|1098.24|1095.84|1092.58|1090.18|0
1649175600000|2022-04-05 16:20:00|1092.69|1090.29|1092.12|1089.72|1094.16|1091.76|1090.09|1087.69|0
1649175900000|2022-04-05 16:25:00|1091.22|1088.82|1089.86|1087.46|1092.12|1089.72|1089.41|1087.01|0
1649176200000|2022-04-05 16:30:00|1089.63|1087.23|1092.37|1089.97|1093.05|1090.65|1088.6|1086.2|0
1649176500000|2022-04-05 16:35:00|1092.15|1089.75|1095.57|1093.17|1096.02|1093.62|1090.79|1088.39|0
1649176800000|2022-04-05 16:40:00|1094.44|1092.04|1092.63|1090.23|1095.57|1093.17|1092.18|1089.78|0
1649177100000|2022-04-05 16:45:00|1093.08|1090.68|1096.24|1093.84|1096.24|1093.84|1091.95|1089.55|0
1649177400000|2022-04-05 16:50:00|1096.02|1093.62|1098.27|1095.87|1098.5|1096.1|1095.34|1092.94|0
1649177700000|2022-04-05 16:55:00|1098.5|1096.1|1098.95|1096.55|1099.86|1097.46|1096.69|1094.29|0
1649178000000|2022-04-05 17:00:00|1098.72|1096.32|1098.66|1096.26|1098.95|1096.55|1097.14|1094.74|0
1649178300000|2022-04-05 17:05:00|1098.09|1095.69|1105.22|1102.82|1105.22|1102.82|1097.3|1094.9|0
1649178600000|2022-04-05 17:10:00|1105.9|1103.5|1105.45|1103.05|1105.9|1103.5|1104.32|1101.92|0
1649178900000|2022-04-05 17:15:00|1105.22|1102.82|1107.94|1105.54|1108.17|1105.77|1104.54|1102.14|0
1649179200000|2022-04-05 17:20:00|1107.71|1105.31|1105.07|1102.67|1108.39|1105.99|1105.07|1102.67|0
1649179500000|2022-04-05 17:25:00|1105.3|1102.9|1103.26|1100.86|1105.98|1103.58|1102.35|1099.95|0
1649179800000|2022-04-05 17:30:00|1103.48|1101.08|1099.86|1097.46|1103.48|1101.08|1099.18|1096.78|0
1649180100000|2022-04-05 17:35:00|1100.08|1097.68|1098.49|1096.09|1100.08|1097.68|1098.27|1095.87|0
1649180400000|2022-04-05 17:40:00|1098.27|1095.87|1094.19|1091.79|1098.27|1095.87|1094.19|1091.79|0
1649180700000|2022-04-05 17:45:00|1094.42|1092.02|1091.93|1089.53|1094.87|1092.47|1091.02|1088.62|0
1649181000000|2022-04-05 17:50:00|1091.48|1089.08|1090.7|1088.3|1091.93|1089.53|1088.53|1086.13|0
1649181300000|2022-04-05 17:55:00|1090.93|1088.53|1093.86|1091.46|1094.32|1091.92|1090.03|1087.63|0
1649181600000|2022-04-05 18:00:00|1093.64|1091.24|1091.38|1088.98|1094.99|1092.59|1090.7|1088.3|0
1649181900000|2022-04-05 18:05:00|1091.6|1089.2|1090.92|1088.52|1092.96|1090.56|1090.25|1087.85|0
1649182200000|2022-04-05 18:10:00|1089.95|1087.55|1092.63|1090.23|1093.76|1091.36|1089.95|1087.55|0
1649182500000|2022-04-05 18:15:00|1092.4|1090|1096.69|1094.29|1096.69|1094.29|1091.28|1088.88|0
1649182800000|2022-04-05 18:20:00|1096.92|1094.52|1096.01|1093.61|1098.28|1095.88|1094.66|1092.26|0
1649183100000|2022-04-05 18:25:00|1096.24|1093.84|1093.3|1090.9|1097.37|1094.97|1092.85|1090.45|0
1649183400000|2022-04-05 18:30:00|1093.53|1091.13|1091.95|1089.55|1093.75|1091.35|1091.49|1089.09|0
1649183700000|2022-04-05 18:35:00|1092.17|1089.77|1090.36|1087.96|1094.88|1092.48|1089.69|1087.29|0
1649184000000|2022-04-05 18:40:00|1090.59|1088.19|1094.65|1092.25|1095.1|1092.7|1089.46|1087.06|0
1649184300000|2022-04-05 18:45:00|1094.2|1091.8|1093.3|1090.9|1095.78|1093.38|1091.04|1088.64|0
1649184600000|2022-04-05 18:50:00|1093.52|1091.12|1093.29|1090.89|1095.33|1092.93|1092.39|1089.99|0
1649184900000|2022-04-05 18:55:00|1093.75|1091.35|1089.68|1087.28|1095.55|1093.15|1088.55|1086.15|0
1649185200000|2022-04-05 19:00:00|1089.79|1087.39|1085.84|1083.44|1091.71|1089.31|1085.84|1083.44|0
1649185500000|2022-04-05 19:05:00|1086.29|1083.89|1083.81|1081.41|1086.52|1084.12|1082.46|1080.06|0
1649185800000|2022-04-05 19:10:00|1084.04|1081.64|1079.76|1077.36|1084.26|1081.86|1078.63|1076.23|0
1649186100000|2022-04-05 19:15:00|1079.53|1077.13|1078.4|1076|1081.33|1078.93|1077.73|1075.33|0
1649186400000|2022-04-05 19:20:00|1077.5|1075.1|1083.81|1081.41|1083.81|1081.41|1076.83|1074.43|0
1649186700000|2022-04-05 19:25:00|1083.58|1081.18|1079.53|1077.13|1083.58|1081.18|1079.08|1076.68|0
1649187000000|2022-04-05 19:30:00|1079.3|1076.9|1073.9|1071.5|1079.3|1076.9|1073.67|1071.27|0
1649187300000|2022-04-05 19:35:00|1073.67|1071.27|1073.45|1071.05|1075.7|1073.3|1071.65|1069.25|0
1649187600000|2022-04-05 19:40:00|1073.67|1071.27|1074.12|1071.72|1075.25|1072.85|1071.42|1069.02|0
1649187900000|2022-04-05 19:45:00|1074.8|1072.4|1067.21|1064.81|1074.8|1072.4|1066.76|1064.36|0
1649188200000|2022-04-05 19:50:00|1066.08|1063.68|1075.29|1072.89|1078.9|1076.5|1066.08|1063.68|0
1649188500000|2022-04-05 19:55:00|1076.42|1074.02|1077.99|1075.59|1077.99|1075.59|1071.92|1069.52|0
1649188800000|2022-04-05 20:00:00|1078.44|1076.04|1079.34|1076.94|1079.57|1077.17|1078.22|1075.82|0
1649189100000|2022-04-05 20:05:00|1079.57|1077.17|1079.56|1077.16|1080.24|1077.84|1079.12|1076.72|0
1649189400000|2022-04-05 20:10:00|1079.34|1076.94|1078.21|1075.81|1079.79|1077.39|1078.21|1075.81|0
1649189700000|2022-04-05 20:15:00|1078.41|1075.61|1080.21|1077.41|1080.21|1077.41|1078.41|1075.61|0
1649190000000|2022-04-05 20:20:00|1079.54|1076.74|1078.86|1076.06|1079.76|1076.96|1078.86|1076.06|0
1649190300000|2022-04-05 20:25:00|1079.08|1076.28|1078.86|1076.06|1079.08|1076.28|1078.63|1075.83|0
1649190600000|2022-04-05 20:30:00|1079.08|1076.28|1079.76|1076.96|1079.98|1077.18|1079.08|1076.28|0
1649190900000|2022-04-05 20:35:00|1079.98|1077.18|1079.98|1077.18|1079.98|1077.18|1079.64|1076.84|0
1649191200000|2022-04-05 20:40:00|1080.2|1077.4|1079.98|1077.18|1080.31|1077.51|1079.98|1077.18|0
1649191500000|2022-04-05 20:45:00|1080.2|1077.4|1080.88|1078.08|1081.1|1078.3|1080.2|1077.4|0
1649191800000|2022-04-05 20:50:00|1081.1|1078.3|1081.77|1078.97|1081.78|1078.98|1080.65|1077.85|0
1649192100000|2022-04-05 20:55:00|1081.55|1078.75|1082.14|1079.34|1082.33|1079.53|1081.55|1078.75|0
1649192400000|2022-04-05 21:00:00|1082.21|1079.41|1082.3|1079.5|1082.64|1079.84|1082.18|1079.38|0
1649192700000|2022-04-05 21:05:00|1082.14|1079.34|1082.04|1079.24|1082.18|1079.38|1082|1079.2|0
1649193000000|2022-04-05 21:10:00|1082|1079.2|1082.34|1079.54|1082.47|1079.67|1082|1079.2|0
1649193300000|2022-04-05 21:15:00|1082.33|1079.53|1082.53|1079.73|1082.63|1079.83|1082.17|1079.37|0
1649193600000|2022-04-05 21:20:00|1082.5|1079.7|1082.69|1079.89|1082.79|1079.99|1082.2|1079.4|0
1649193900000|2022-04-05 21:25:00|1082.75|1079.95|1082.95|1080.15|1083.12|1080.32|1082.37|1079.57|0
1649194200000|2022-04-05 21:30:00|1082.99|1080.19|1082.56|1079.76|1083.02|1080.22|1082.19|1079.39|0
1649194500000|2022-04-05 21:35:00|1083.42|1080.62|1083.12|1080.32|1083.42|1080.62|1083.08|1080.28|0
1649194800000|2022-04-05 21:40:00|1083.15|1080.35|1083.08|1080.28|1083.18|1080.38|1083.08|1080.28|0
1649195100000|2022-04-05 21:45:00|1083.04|1080.24|1082.78|1079.98|1083.04|1080.24|1082.75|1079.95|0
1649195400000|2022-04-05 21:50:00|1082.72|1079.92|1082.68|1079.88|1082.72|1079.92|1082.68|1079.88|0
1649195700000|2022-04-05 21:55:00|1082.72|1079.92|1082.66|1079.86|1082.86|1080.06|1082.66|1079.86|0
1649196000000|2022-04-05 22:00:00|1081.86|1079.06|1080.85|1078.05|1082.31|1079.51|1080.85|1078.05|0
1649196300000|2022-04-05 22:05:00|1081.07|1078.27|1080.17|1077.37|1081.07|1078.27|1079.95|1077.15|0
1649196600000|2022-04-05 22:10:00|1080.4|1077.6|1079.49|1076.69|1080.4|1077.6|1079.49|1076.69|0
1649196900000|2022-04-05 22:15:00|1079.72|1076.92|1079.72|1076.92|1079.83|1077.03|1079.27|1076.47|0
1649197200000|2022-04-05 22:20:00|1079.49|1076.69|1078.36|1075.56|1079.49|1076.69|1078.36|1075.56|0
1649197500000|2022-04-05 22:25:00|1078.14|1075.34|1078.14|1075.34|1078.36|1075.56|1077.69|1074.89|0
1649197800000|2022-04-05 22:30:00|1078.59|1075.79|1079.71|1076.91|1079.94|1077.14|1078.59|1075.79|0
1649198100000|2022-04-05 22:35:00|1079.94|1077.14|1079.26|1076.46|1080.16|1077.36|1078.92|1076.12|0
1649198400000|2022-04-05 22:40:00|1079.48|1076.68|1080.16|1077.36|1080.61|1077.81|1079.48|1076.68|0
1649198700000|2022-04-05 22:45:00|1080.38|1077.58|1080.38|1077.58|1080.61|1077.81|1080.16|1077.36|0
1649199000000|2022-04-05 22:50:00|1080.61|1077.81|1080.83|1078.03|1081.06|1078.26|1080.38|1077.58|0
1649199300000|2022-04-05 22:55:00|1080.6|1077.8|1080.6|1077.8|1080.83|1078.03|1080.6|1077.8|0
1649199600000|2022-04-05 23:00:00|1080.83|1078.03|1080.6|1077.8|1080.94|1078.14|1080.38|1077.58|0
1649199900000|2022-04-05 23:05:00|1080.38|1077.58|1079.47|1076.67|1080.38|1077.58|1079.47|1076.67|0
1649200200000|2022-04-05 23:10:00|1079.7|1076.9|1079.02|1076.22|1079.7|1076.9|1079.02|1076.22|0
1649200500000|2022-04-05 23:15:00|1078.8|1076|1079.47|1076.67|1079.47|1076.67|1078.8|1076|0
1649200800000|2022-04-05 23:20:00|1079.69|1076.89|1079.24|1076.44|1079.69|1076.89|1079.24|1076.44|0
1649201100000|2022-04-05 23:25:00|1079.02|1076.22|1078.79|1075.99|1079.24|1076.44|1078.57|1075.77|0
1649201400000|2022-04-05 23:30:00|1079.02|1076.22|1079.46|1076.66|1079.46|1076.66|1079.01|1076.21|0
1649201700000|2022-04-05 23:35:00|1079.69|1076.89|1079.46|1076.66|1079.69|1076.89|1079.24|1076.44|0
1649202000000|2022-04-05 23:40:00|1079.69|1076.89|1081.49|1078.69|1081.6|1078.8|1079.69|1076.89|0
1649202300000|2022-04-05 23:45:00|1081.26|1078.46|1080.13|1077.33|1081.49|1078.69|1080.13|1077.33|0
1649202600000|2022-04-05 23:50:00|1080.36|1077.56|1080.36|1077.56|1080.81|1078.01|1080.13|1077.33|0
1649202900000|2022-04-05 23:55:00|1080.13|1077.33|1079.23|1076.43|1080.13|1077.33|1078.55|1075.75|0
1649203200000|2022-04-06 00:00:00|1079|1076.2|1077.43|1074.63|1079|1076.2|1076.98|1074.18|0
1649203500000|2022-04-06 00:05:00|1077.2|1074.4|1080.13|1077.33|1080.58|1077.78|1076.75|1073.95|0
1649203800000|2022-04-06 00:10:00|1080.35|1077.55|1080.8|1078|1081.48|1078.68|1080.35|1077.55|0
1649204100000|2022-04-06 00:15:00|1080.68|1077.88|1079.9|1077.1|1081.36|1078.56|1079.45|1076.65|0
1649204400000|2022-04-06 00:20:00|1080.12|1077.32|1079.22|1076.42|1080.12|1077.32|1079|1076.2|0
1649204700000|2022-04-06 00:25:00|1079|1076.2|1077.19|1074.39|1079.67|1076.87|1076.97|1074.17|0
1649205000000|2022-04-06 00:30:00|1076.97|1074.17|1075.39|1072.59|1076.97|1074.17|1075.39|1072.59|0
1649205300000|2022-04-06 00:35:00|1075.17|1072.37|1075.84|1073.04|1075.84|1073.04|1074.27|1071.47|0
1649205600000|2022-04-06 00:40:00|1076.06|1073.26|1074.37|1071.57|1076.29|1073.49|1074.04|1071.24|0
1649205900000|2022-04-06 00:45:00|1074.26|1071.46|1072.91|1070.11|1074.26|1071.46|1072.01|1069.21|0
1649206200000|2022-04-06 00:50:00|1072.79|1069.99|1072.01|1069.21|1072.91|1070.11|1072.01|1069.21|0
1649206500000|2022-04-06 00:55:00|1072.24|1069.44|1069.76|1066.96|1072.46|1069.66|1069.76|1066.96|0
1649206800000|2022-04-06 01:00:00|1069.64|1066.84|1069.98|1067.18|1069.99|1067.19|1068.19|1065.39|0
1649207100000|2022-04-06 01:05:00|1070.09|1067.29|1071.56|1068.76|1071.78|1068.98|1069.53|1066.73|0
1649207400000|2022-04-06 01:10:00|1071.78|1068.98|1071.55|1068.75|1071.78|1068.98|1070.66|1067.86|0
1649207700000|2022-04-06 01:15:00|1071.78|1068.98|1074.92|1072.12|1075.15|1072.35|1071.55|1068.75|0
1649208000000|2022-04-06 01:20:00|1075.15|1072.35|1074.7|1071.9|1075.15|1072.35|1074.02|1071.22|0
1649208300000|2022-04-06 01:25:00|1074.92|1072.12|1074.47|1071.67|1075.6|1072.8|1074.47|1071.67|0
1649208600000|2022-04-06 01:30:00|1074.25|1071.45|1073.57|1070.77|1074.47|1071.67|1072.67|1069.87|0
1649208900000|2022-04-06 01:35:00|1073.79|1070.99|1072.44|1069.64|1074.24|1071.44|1072.1|1069.3|0
1649209200000|2022-04-06 01:40:00|1072.22|1069.42|1072.89|1070.09|1072.89|1070.09|1071.32|1068.52|0
1649209500000|2022-04-06 01:45:00|1072.77|1069.97|1071.77|1068.97|1072.77|1069.97|1069.74|1066.94|0
1649209800000|2022-04-06 01:50:00|1071.32|1068.52|1070.19|1067.39|1072.44|1069.64|1070.19|1067.39|0
1649210100000|2022-04-06 01:55:00|1070.42|1067.62|1069.51|1066.71|1070.64|1067.84|1068.62|1065.82|0
1649210400000|2022-04-06 02:00:00|1069.07|1066.27|1069.51|1066.71|1070.41|1067.61|1069.07|1066.27|0
1649210700000|2022-04-06 02:05:00|1069.74|1066.94|1071.31|1068.51|1071.53|1068.73|1069.51|1066.71|0
1649211000000|2022-04-06 02:10:00|1071.53|1068.73|1070.41|1067.61|1071.64|1068.84|1070.18|1067.38|0
1649211300000|2022-04-06 02:15:00|1070.29|1067.49|1069.73|1066.93|1070.52|1067.72|1069.51|1066.71|0
1649211600000|2022-04-06 02:20:00|1069.51|1066.71|1070.85|1068.05|1071.08|1068.28|1069.51|1066.71|0
1649211900000|2022-04-06 02:25:00|1071.08|1068.28|1071.53|1068.73|1071.98|1069.18|1070.85|1068.05|0
1649212200000|2022-04-06 02:30:00|1071.3|1068.5|1072.42|1069.62|1072.87|1070.07|1070.63|1067.83|0
1649212500000|2022-04-06 02:35:00|1072.65|1069.85|1073.32|1070.52|1073.32|1070.52|1072.31|1069.51|0
1649212800000|2022-04-06 02:40:00|1073.1|1070.3|1072.64|1069.84|1073.32|1070.52|1072.2|1069.4|0
1649213100000|2022-04-06 02:45:00|1072.87|1070.07|1072.19|1069.39|1072.87|1070.07|1071.97|1069.17|0
1649213400000|2022-04-06 02:50:00|1072.3|1069.5|1072.87|1070.07|1072.87|1070.07|1071.97|1069.17|0
1649213700000|2022-04-06 02:55:00|1073.09|1070.29|1072.86|1070.06|1073.09|1070.29|1072.42|1069.62|0
1649214000000|2022-04-06 03:00:00|1072.64|1069.84|1073.09|1070.29|1073.99|1071.19|1072.64|1069.84|0
1649214300000|2022-04-06 03:05:00|1073.31|1070.51|1073.76|1070.96|1073.76|1070.96|1072.86|1070.06|0
1649214600000|2022-04-06 03:10:00|1073.98|1071.18|1073.31|1070.51|1074.43|1071.63|1072.86|1070.06|0
1649214900000|2022-04-06 03:15:00|1073.08|1070.28|1073.31|1070.51|1073.53|1070.73|1072.86|1070.06|0
1649215200000|2022-04-06 03:20:00|1073.19|1070.39|1072.18|1069.38|1073.19|1070.39|1072.18|1069.38|0
1649215500000|2022-04-06 03:25:00|1071.96|1069.16|1072.63|1069.83|1072.85|1070.05|1071.96|1069.16|0
1649215800000|2022-04-06 03:30:00|1072.4|1069.6|1072.4|1069.6|1072.85|1070.05|1071.95|1069.15|0
1649216100000|2022-04-06 03:35:00|1072.63|1069.83|1071.72|1068.92|1072.63|1069.83|1071.05|1068.25|0
1649216400000|2022-04-06 03:40:00|1071.5|1068.7|1070.48|1067.68|1071.72|1068.92|1070.37|1067.57|0
1649216700000|2022-04-06 03:45:00|1070.37|1067.57|1070.15|1067.35|1070.37|1067.57|1069.7|1066.9|0
1649217000000|2022-04-06 03:50:00|1070.37|1067.57|1071.27|1068.47|1071.5|1068.7|1070.15|1067.35|0
1649217300000|2022-04-06 03:55:00|1071.15|1068.35|1071.49|1068.69|1071.49|1068.69|1070.37|1067.57|0
1649217600000|2022-04-06 04:00:00|1071.72|1068.92|1072.17|1069.37|1072.39|1069.59|1071.72|1068.92|0
1649217900000|2022-04-06 04:05:00|1072.27|1069.47|1072.84|1070.04|1073.29|1070.49|1072.16|1069.36|0
1649218200000|2022-04-06 04:10:00|1073.06|1070.26|1073.29|1070.49|1073.74|1070.94|1073.06|1070.26|0
1649218500000|2022-04-06 04:15:00|1073.51|1070.71|1074.86|1072.06|1075.31|1072.51|1073.51|1070.71|0
1649218800000|2022-04-06 04:20:00|1075.08|1072.28|1074.63|1071.83|1075.08|1072.28|1074.63|1071.83|0
1649219100000|2022-04-06 04:25:00|1074.86|1072.06|1073.95|1071.15|1075.08|1072.28|1073.95|1071.15|0
1649219400000|2022-04-06 04:30:00|1073.84|1071.04|1073.28|1070.48|1074.18|1071.38|1073.05|1070.25|0
1649219700000|2022-04-06 04:35:00|1073.05|1070.25|1072.38|1069.58|1073.05|1070.25|1072.38|1069.58|0
1649220000000|2022-04-06 04:40:00|1072.6|1069.8|1073.27|1070.47|1073.5|1070.7|1072.6|1069.8|0
1649220300000|2022-04-06 04:45:00|1073.05|1070.25|1073.95|1071.15|1074.4|1071.6|1073.05|1070.25|0
1649220600000|2022-04-06 04:50:00|1074.06|1071.26|1073.27|1070.47|1074.17|1071.37|1073.15|1070.35|0
1649220900000|2022-04-06 04:55:00|1073.5|1070.7|1073.27|1070.47|1073.94|1071.14|1073.15|1070.35|0
1649221200000|2022-04-06 05:00:00|1073.49|1070.69|1074.84|1072.04|1074.84|1072.04|1073.27|1070.47|0
1649221500000|2022-04-06 05:05:00|1074.62|1071.82|1076.86|1074.06|1077.32|1074.52|1073.94|1071.14|0
1649221800000|2022-04-06 05:10:00|1077.09|1074.29|1075.96|1073.16|1077.09|1074.29|1075.74|1072.94|0
1649222100000|2022-04-06 05:15:00|1076.19|1073.39|1077.99|1075.19|1078.44|1075.64|1076.19|1073.39|0
1649222400000|2022-04-06 05:20:00|1077.76|1074.96|1078.44|1075.64|1078.66|1075.86|1077.54|1074.74|0
1649222700000|2022-04-06 05:25:00|1078.43|1075.63|1079.56|1076.76|1079.56|1076.76|1077.98|1075.18|0
1649223000000|2022-04-06 05:30:00|1079.33|1076.53|1079.33|1076.53|1079.78|1076.98|1078.88|1076.08|0
1649223300000|2022-04-06 05:35:00|1079.56|1076.76|1079.33|1076.53|1080.23|1077.43|1079.33|1076.53|0
1649223600000|2022-04-06 05:40:00|1079.1|1076.3|1078.43|1075.63|1079.78|1076.98|1078.2|1075.4|0
1649223900000|2022-04-06 05:45:00|1078.2|1075.4|1076.61|1073.81|1078.88|1076.08|1075.44|1072.64|0
1649224200000|2022-04-06 05:50:00|1076.84|1074.04|1076.38|1073.58|1077.06|1074.26|1075.93|1073.13|0
1649224500000|2022-04-06 05:55:00|1076.16|1073.36|1075.03|1072.23|1076.16|1073.36|1074.58|1071.78|0
1649224800000|2022-04-06 06:00:00|1074.58|1071.78|1076.16|1073.36|1076.61|1073.81|1074.58|1071.78|0
1649225100000|2022-04-06 06:05:00|1075.7|1072.9|1075.93|1073.13|1076.15|1073.35|1074.58|1071.78|0
1649225400000|2022-04-06 06:10:00|1076.15|1073.35|1076.83|1074.03|1077.51|1074.71|1075.93|1073.13|0
1649225700000|2022-04-06 06:15:00|1076.6|1073.8|1076.71|1073.91|1077.84|1075.04|1075.7|1072.9|0
1649226000000|2022-04-06 06:20:00|1076.6|1073.8|1076.15|1073.35|1077.28|1074.48|1075.47|1072.67|0
1649226300000|2022-04-06 06:25:00|1076.37|1073.57|1077.5|1074.7|1078.63|1075.83|1076.37|1073.57|0
1649226600000|2022-04-06 06:30:00|1077.72|1074.92|1079.3|1076.5|1079.3|1076.5|1077.27|1074.47|0
1649226900000|2022-04-06 06:35:00|1079.08|1076.28|1081.56|1078.76|1081.89|1079.09|1078.96|1076.16|0
1649227200000|2022-04-06 06:40:00|1081.78|1078.98|1082.01|1079.21|1082.46|1079.66|1081.55|1078.75|0
1649227500000|2022-04-06 06:45:00|1082.23|1079.43|1081.1|1078.3|1082.46|1079.66|1081.1|1078.3|0
1649227800000|2022-04-06 06:50:00|1081.33|1078.53|1078.39|1075.59|1081.33|1078.53|1078.39|1075.59|0
1649228100000|2022-04-06 06:55:00|1078.62|1075.82|1079.52|1076.72|1080.19|1077.39|1078.39|1075.59|0
1649228400000|2022-04-06 07:00:00|1080.42|1077.62|1077.04|1074.24|1080.87|1078.07|1077.04|1074.24|0
1649228700000|2022-04-06 07:05:00|1077.06|1074.66|1079.2|1076.8|1079.31|1076.91|1075.93|1073.53|0
1649229000000|2022-04-06 07:10:00|1079.31|1076.91|1079.76|1077.36|1081.8|1079.4|1077.28|1074.88|0
1649229300000|2022-04-06 07:15:00|1079.54|1077.14|1079.09|1076.69|1080.44|1078.04|1078.07|1075.67|0
1649229600000|2022-04-06 07:20:00|1079.08|1076.68|1076.94|1074.54|1079.08|1076.68|1076.83|1074.43|0
1649229900000|2022-04-06 07:25:00|1076.83|1074.43|1076.83|1074.43|1078.41|1076.01|1076.38|1073.98|0
1649230200000|2022-04-06 07:30:00|1077.05|1074.65|1067.37|1064.97|1077.5|1075.1|1067.14|1064.74|0
1649230500000|2022-04-06 07:35:00|1068.04|1065.64|1063.77|1061.37|1068.04|1065.64|1063.32|1060.92|0
1649230800000|2022-04-06 07:40:00|1063.99|1061.59|1063.54|1061.14|1066.24|1063.84|1062.42|1060.02|0
1649231100000|2022-04-06 07:45:00|1062.64|1060.24|1061.51|1059.11|1062.64|1060.24|1060.62|1058.22|0
1649231400000|2022-04-06 07:50:00|1061.4|1059|1060.82|1058.42|1062.84|1060.44|1059.92|1057.52|0
1649231700000|2022-04-06 07:55:00|1061.04|1058.64|1059.02|1056.62|1061.27|1058.87|1058.12|1055.72|0
1649232000000|2022-04-06 08:00:00|1058.8|1056.4|1061.04|1058.64|1061.49|1059.09|1057.67|1055.27|0
1649232300000|2022-04-06 08:05:00|1061.14|1058.74|1062.16|1059.76|1063.06|1060.66|1060.59|1058.19|0
1649232600000|2022-04-06 08:10:00|1061.93|1059.53|1060.92|1058.52|1062.38|1059.98|1059.91|1057.51|0
1649232900000|2022-04-06 08:15:00|1061.03|1058.63|1058.34|1055.94|1062.6|1060.2|1057.22|1054.82|0
1649233200000|2022-04-06 08:20:00|1058.11|1055.71|1056.32|1053.92|1058.34|1055.94|1055.42|1053.02|0
1649233500000|2022-04-06 08:25:00|1056.09|1053.69|1059.32|1056.92|1060.66|1058.26|1056.09|1053.69|0
1649233800000|2022-04-06 08:30:00|1059.65|1057.25|1057.75|1055.35|1060.22|1057.82|1056.74|1054.34|0
1649234100000|2022-04-06 08:35:00|1057.97|1055.57|1058.42|1056.02|1059.54|1057.14|1056.18|1053.78|0
1649234400000|2022-04-06 08:40:00|1058.64|1056.24|1056.4|1054|1058.64|1056.24|1056.4|1054|0
1649234700000|2022-04-06 08:45:00|1056.63|1054.23|1060.32|1057.92|1061.33|1058.93|1056.29|1053.89|0
1649235000000|2022-04-06 08:50:00|1060.43|1058.03|1062.45|1060.05|1062.9|1060.5|1060.32|1057.92|0
1649235300000|2022-04-06 08:55:00|1062.33|1059.93|1062.45|1060.05|1062.89|1060.49|1061.33|1058.93|0
1649235600000|2022-04-06 09:00:00|1062.67|1060.27|1062|1059.6|1064.24|1061.84|1061.77|1059.37|0
1649235900000|2022-04-06 09:05:00|1062.22|1059.82|1060.65|1058.25|1062.22|1059.82|1060.2|1057.8|0
1649236200000|2022-04-06 09:10:00|1060.53|1058.13|1058.41|1056.01|1061.54|1059.14|1058.18|1055.78|0
1649236500000|2022-04-06 09:15:00|1058.18|1055.78|1058.4|1056|1059.75|1057.35|1056.27|1053.87|0
1649236800000|2022-04-06 09:20:00|1058.85|1056.45|1058.4|1056|1058.85|1056.45|1057.06|1054.66|0
1649237100000|2022-04-06 09:25:00|1058.63|1056.23|1056.61|1054.21|1059.07|1056.67|1056.61|1054.21|0
1649237400000|2022-04-06 09:30:00|1056.83|1054.43|1056.83|1054.43|1058.18|1055.78|1056.61|1054.21|0
1649237700000|2022-04-06 09:35:00|1057.06|1054.66|1055.04|1052.64|1057.06|1054.66|1054.59|1052.19|0
1649238000000|2022-04-06 09:40:00|1055.26|1052.86|1053.92|1051.52|1055.93|1053.53|1051.91|1049.51|0
1649238300000|2022-04-06 09:45:00|1053.02|1050.62|1051.01|1048.61|1053.69|1051.29|1051.01|1048.61|0
1649238600000|2022-04-06 09:50:00|1050.34|1047.94|1050.56|1048.16|1051.23|1048.83|1048.77|1046.37|0
1649238900000|2022-04-06 09:55:00|1050.67|1048.27|1055.48|1053.08|1055.93|1053.53|1050.67|1048.27|0
1649239200000|2022-04-06 10:00:00|1055.36|1052.96|1055.25|1052.85|1055.93|1053.53|1054.14|1051.74|0
1649239500000|2022-04-06 10:05:00|1055.48|1053.08|1054.8|1052.4|1055.7|1053.3|1054.8|1052.4|0
1649239800000|2022-04-06 10:10:00|1054.69|1052.29|1051.45|1049.05|1055.25|1052.85|1051.45|1049.05|0
1649240100000|2022-04-06 10:15:00|1051|1048.6|1049.66|1047.26|1052.12|1049.72|1048.2|1045.8|0
1649240400000|2022-04-06 10:20:00|1049.88|1047.48|1051.5|1049.1|1051.72|1049.32|1046.95|1044.55|0
1649240700000|2022-04-06 10:25:00|1051.27|1048.87|1052.39|1049.99|1052.61|1050.21|1050.6|1048.2|0
1649241000000|2022-04-06 10:30:00|1052.17|1049.77|1050.38|1047.98|1052.17|1049.77|1049.26|1046.86|0
1649241300000|2022-04-06 10:35:00|1050.6|1048.2|1049.26|1046.86|1050.82|1048.42|1048.59|1046.19|0
1649241600000|2022-04-06 10:40:00|1049.03|1046.63|1049.7|1047.3|1050.37|1047.97|1048.14|1045.74|0
1649241900000|2022-04-06 10:45:00|1049.48|1047.08|1048.58|1046.18|1049.93|1047.53|1048.58|1046.18|0
1649242200000|2022-04-06 10:50:00|1048.47|1046.07|1048.14|1045.74|1048.81|1046.41|1046.8|1044.4|0
1649242500000|2022-04-06 10:55:00|1047.91|1045.51|1047.91|1045.51|1048.8|1046.4|1047.02|1044.62|0
1649242800000|2022-04-06 11:00:00|1048.13|1045.73|1049.02|1046.62|1049.47|1047.07|1048.13|1045.73|0
1649243100000|2022-04-06 11:05:00|1048.35|1045.95|1045.9|1043.5|1048.8|1046.4|1045.9|1043.5|0
1649243400000|2022-04-06 11:10:00|1046.12|1043.72|1044.45|1042.05|1046.57|1044.17|1043.22|1040.82|0
1649243700000|2022-04-06 11:15:00|1044.22|1041.82|1045.78|1043.38|1046.45|1044.05|1043.33|1040.93|0
1649244000000|2022-04-06 11:20:00|1045.56|1043.16|1042.88|1040.48|1046|1043.6|1042.88|1040.48|0
1649244300000|2022-04-06 11:25:00|1042.66|1040.26|1042.88|1040.48|1043.55|1041.15|1042.44|1040.04|0
1649244600000|2022-04-06 11:30:00|1042.66|1040.26|1043.77|1041.37|1043.77|1041.37|1040.88|1038.48|0
1649244900000|2022-04-06 11:35:00|1043.55|1041.15|1043.32|1040.92|1044.66|1042.26|1042.65|1040.25|0
1649245200000|2022-04-06 11:40:00|1043.54|1041.14|1041.32|1038.92|1043.54|1041.14|1040.87|1038.47|0
1649245500000|2022-04-06 11:45:00|1041.2|1038.8|1042.09|1039.69|1043.54|1041.14|1040.87|1038.47|0
1649245800000|2022-04-06 11:50:00|1041.09|1038.69|1040.2|1037.8|1041.09|1038.69|1039.31|1036.91|0
1649246100000|2022-04-06 11:55:00|1040.31|1037.91|1038.86|1036.46|1040.42|1038.02|1037.53|1035.13|0
1649246400000|2022-04-06 12:00:00|1039.08|1036.68|1037.52|1035.12|1039.97|1037.57|1037.3|1034.9|0
1649246700000|2022-04-06 12:05:00|1038.19|1035.79|1039.3|1036.9|1039.53|1037.13|1036.41|1034.01|0
1649247000000|2022-04-06 12:10:00|1039.19|1036.79|1040.19|1037.79|1041.08|1038.68|1037.52|1035.12|0
1649247300000|2022-04-06 12:15:00|1039.97|1037.57|1039.74|1037.34|1040.64|1038.24|1038.63|1036.23|0
1649247600000|2022-04-06 12:20:00|1039.97|1037.57|1040.52|1038.12|1040.86|1038.46|1039.52|1037.12|0
1649247900000|2022-04-06 12:25:00|1040.63|1038.23|1042.86|1040.46|1042.86|1040.46|1039.96|1037.56|0
1649248200000|2022-04-06 12:30:00|1043.08|1040.68|1040.86|1038.46|1043.09|1040.69|1040.2|1037.8|0
1649248500000|2022-04-06 12:35:00|1040.64|1038.24|1041.08|1038.68|1041.53|1039.13|1040.2|1037.8|0
1649248800000|2022-04-06 12:40:00|1040.86|1038.46|1039.97|1037.57|1040.86|1038.46|1039.53|1037.13|0
1649249100000|2022-04-06 12:45:00|1040.19|1037.79|1038.63|1036.23|1040.19|1037.79|1038.19|1035.79|0
1649249400000|2022-04-06 12:50:00|1038.41|1036.01|1039.52|1037.12|1041.75|1039.35|1038.19|1035.79|0
1649249700000|2022-04-06 12:55:00|1040.19|1037.79|1042.41|1040.01|1043.3|1040.9|1040.19|1037.79|0
1649250000000|2022-04-06 13:00:00|1041.74|1039.34|1044.41|1042.01|1044.64|1042.24|1041.3|1038.9|0
1649250300000|2022-04-06 13:05:00|1044.19|1041.79|1043.59|1041.19|1044.86|1042.46|1043.59|1041.19|0
1649250600000|2022-04-06 13:10:00|1043.81|1041.41|1042.7|1040.3|1044.04|1041.64|1041.58|1039.18|0
1649250900000|2022-04-06 13:15:00|1042.92|1040.52|1043.36|1040.96|1044.03|1041.63|1042.03|1039.63|0
1649251200000|2022-04-06 13:20:00|1043.14|1040.74|1042.03|1039.63|1043.81|1041.41|1041.13|1038.73|0
1649251500000|2022-04-06 13:25:00|1041.8|1039.4|1040.69|1038.29|1042.02|1039.62|1040.46|1038.06|0
1649251800000|2022-04-06 13:30:00|1040.02|1037.62|1038.12|1035.72|1046.26|1043.86|1035.12|1032.72|0
1649252100000|2022-04-06 13:35:00|1038.46|1036.06|1037.91|1035.51|1038.46|1036.06|1033.79|1031.39|0
1649252400000|2022-04-06 13:40:00|1037.46|1035.06|1031.7|1028.82|1037.91|1035.51|1031.46|1028.82|0
1649252700000|2022-04-06 13:45:00|1032.37|1029.49|1031.42|1028.54|1033.42|1030.54|1029.17|1026.29|0
1649253000000|2022-04-06 13:50:00|1030.98|1028.1|1031.86|1028.98|1032.75|1029.87|1029.64|1026.76|0
1649253300000|2022-04-06 13:55:00|1030.75|1027.87|1031.23|1028.35|1033.86|1030.98|1029.64|1026.76|0
1649253600000|2022-04-06 14:00:00|1030.89|1028.01|1025.47|1022.59|1032.56|1029.68|1025.25|1022.37|0
1649253900000|2022-04-06 14:05:00|1025.13|1022.25|1024.28|1021.4|1027.73|1024.85|1024.06|1021.18|0
1649254200000|2022-04-06 14:10:00|1024.06|1021.18|1026.93|1024.05|1027.37|1024.49|1022.07|1019.19|0
1649254500000|2022-04-06 14:15:00|1026.26|1023.38|1031.8|1028.92|1033.13|1030.25|1026.26|1023.38|0
1649254800000|2022-04-06 14:20:00|1031.35|1028.47|1032.24|1029.36|1033.34|1030.46|1029.58|1026.7|0
1649255100000|2022-04-06 14:25:00|1031.57|1028.69|1026.26|1023.38|1032.46|1029.58|1026.26|1023.38|0
1649255400000|2022-04-06 14:30:00|1026.7|1023.82|1026.48|1023.6|1028.91|1026.03|1024.27|1021.39|0
1649255700000|2022-04-06 14:35:00|1027.36|1024.48|1030.9|1028.02|1030.9|1028.02|1026.7|1023.82|0
1649256000000|2022-04-06 14:40:00|1030.24|1027.36|1030.48|1027.6|1032.92|1030.04|1027.8|1024.92|0
1649256300000|2022-04-06 14:45:00|1029.81|1026.93|1032.23|1029.83|1032.46|1030.06|1029.15|1026.27|0
1649256600000|2022-04-06 14:50:00|1031.79|1029.39|1026.91|1024.51|1032.68|1030.28|1026.25|1023.85|0
1649256900000|2022-04-06 14:55:00|1027.13|1024.73|1025.14|1022.74|1029.13|1026.73|1025.14|1022.74|0
1649257200000|2022-04-06 15:00:00|1024.7|1022.3|1029.35|1026.95|1029.35|1026.95|1024.25|1021.85|0
1649257500000|2022-04-06 15:05:00|1029.12|1026.72|1024.25|1021.85|1029.79|1027.39|1023.36|1020.96|0
1649257800000|2022-04-06 15:10:00|1023.81|1021.41|1024.47|1022.07|1026.02|1023.62|1023.58|1021.18|0
1649258100000|2022-04-06 15:15:00|1025.13|1022.73|1023.36|1020.96|1026.24|1023.84|1022.25|1019.85|0
1649258400000|2022-04-06 15:20:00|1023.14|1020.74|1028.21|1025.81|1031.54|1029.14|1023.14|1020.74|0
1649258700000|2022-04-06 15:25:00|1027.99|1025.59|1029.1|1026.7|1029.76|1027.36|1026|1023.6|0
1649259000000|2022-04-06 15:30:00|1029.76|1027.36|1026|1023.6|1030.43|1028.03|1024.89|1022.49|0
1649259300000|2022-04-06 15:35:00|1026.44|1024.04|1026.1|1023.7|1028.21|1025.81|1025.55|1023.15|0
1649259600000|2022-04-06 15:40:00|1026.22|1023.82|1029.76|1027.36|1029.98|1027.58|1025.99|1023.59|0
1649259900000|2022-04-06 15:45:00|1030.42|1028.02|1034.19|1031.79|1035.96|1033.56|1028.87|1026.47|0
1649260200000|2022-04-06 15:50:00|1034.63|1032.23|1035.07|1032.67|1037.96|1035.56|1033.52|1031.12|0
1649260500000|2022-04-06 15:55:00|1034.85|1032.45|1033.52|1031.12|1036.07|1033.67|1032.41|1030.01|0
1649260800000|2022-04-06 16:00:00|1033.74|1031.34|1031.74|1029.34|1035.18|1032.78|1031.74|1029.34|0
1649261100000|2022-04-06 16:05:00|1032.41|1030.01|1031.96|1029.56|1034.85|1032.45|1031.74|1029.34|0
1649261400000|2022-04-06 16:10:00|1032.62|1030.22|1026.45|1024.05|1032.62|1030.22|1026.45|1024.05|0
1649261700000|2022-04-06 16:15:00|1026.01|1023.61|1024.11|1021.71|1026.01|1023.61|1023.56|1021.16|0
1649262000000|2022-04-06 16:20:00|1023.79|1021.39|1023.34|1020.94|1024.23|1021.83|1020.68|1018.28|0
1649262300000|2022-04-06 16:25:00|1023.56|1021.16|1023.12|1020.72|1024.67|1022.27|1022.23|1019.83|0
1649262600000|2022-04-06 16:30:00|1022.89|1020.49|1026|1023.6|1026.22|1023.82|1021.79|1019.39|0
1649262900000|2022-04-06 16:35:00|1025.33|1022.93|1024.44|1022.04|1025.78|1023.38|1023.78|1021.38|0
1649263200000|2022-04-06 16:40:00|1024.22|1021.82|1025.33|1022.93|1026.66|1024.26|1024|1021.6|0
1649263500000|2022-04-06 16:45:00|1024.88|1022.48|1025.1|1022.7|1026.44|1024.04|1022|1019.6|0
1649263800000|2022-04-06 16:50:00|1025.33|1022.93|1025.32|1022.92|1025.33|1022.93|1022.66|1020.26|0
1649264100000|2022-04-06 16:55:00|1025.55|1023.15|1026.65|1024.25|1027.1|1024.7|1024.88|1022.48|0
1649264400000|2022-04-06 17:00:00|1026.21|1023.81|1024.21|1021.81|1026.87|1024.47|1023.32|1020.92|0
1649264700000|2022-04-06 17:05:00|1024.43|1022.03|1025.69|1023.29|1027.69|1025.29|1024.21|1021.81|0
1649265000000|2022-04-06 17:10:00|1025.8|1023.4|1026.8|1024.4|1027.24|1024.84|1024.81|1022.41|0
1649265300000|2022-04-06 17:15:00|1026.58|1024.18|1028.13|1025.73|1029.46|1027.06|1025.69|1023.29|0
1649265600000|2022-04-06 17:20:00|1027.68|1025.28|1032.12|1029.72|1032.12|1029.72|1027.02|1024.62|0
1649265900000|2022-04-06 17:25:00|1031.9|1029.5|1030.86|1028.46|1032.78|1030.38|1030.12|1027.72|0
1649266200000|2022-04-06 17:30:00|1031.3|1028.9|1033.75|1031.35|1035.3|1032.9|1029.97|1027.57|0
1649266500000|2022-04-06 17:35:00|1033.97|1031.57|1035.74|1033.34|1035.74|1033.34|1031.52|1029.12|0
1649266800000|2022-04-06 17:40:00|1035.52|1033.12|1039.3|1036.9|1040.64|1038.24|1034.85|1032.45|0
1649267100000|2022-04-06 17:45:00|1039.08|1036.68|1039.99|1037.11|1040.21|1037.33|1034.63|1032.23|0
1649267400000|2022-04-06 17:50:00|1039.87|1036.99|1037.94|1035.06|1040.51|1037.63|1037.42|1034.54|0
1649267700000|2022-04-06 17:55:00|1037.72|1034.84|1033.37|1030.49|1038.39|1035.51|1033.37|1030.49|0
1649268000000|2022-04-06 18:00:00|1033.82|1030.94|1044.19|1041.31|1054.89|1052.01|1028.04|1025.16|0
1649268300000|2022-04-06 18:05:00|1042.62|1039.74|1024.02|1021.14|1042.62|1039.74|1022.58|1019.7|0
1649268600000|2022-04-06 18:10:00|1023.24|1020.36|1018.23|1015.35|1025.99|1023.11|1017.56|1014.68|0
1649268900000|2022-04-06 18:15:00|1017.78|1014.9|1014.51|1011.63|1017.78|1014.9|1010.97|1008.09|0
1649269200000|2022-04-06 18:20:00|1014.07|1011.19|1018.05|1015.17|1020.93|1018.05|1013.51|1010.63|0
1649269500000|2022-04-06 18:25:00|1018.27|1015.39|1018.72|1015.84|1025.15|1022.27|1016.72|1013.84|0
1649269800000|2022-04-06 18:30:00|1020.27|1017.39|1039.23|1036.83|1041.58|1039.18|1019.38|1016.5|0
1649270100000|2022-04-06 18:35:00|1039.35|1036.95|1032.71|1029.83|1043.37|1040.49|1029.6|1026.72|0
1649270400000|2022-04-06 18:40:00|1032.04|1029.16|1036.71|1033.83|1037.93|1035.05|1029.37|1026.49|0
1649270700000|2022-04-06 18:45:00|1035.38|1032.5|1032.47|1030.07|1041.17|1038.29|1031.35|1028.95|0
1649271000000|2022-04-06 18:50:00|1034.91|1032.51|1041.16|1038.76|1042.27|1039.87|1033.91|1031.51|0
1649271300000|2022-04-06 18:55:00|1041.83|1039.43|1048.75|1046.35|1048.98|1046.58|1040.93|1038.53|0
1649271600000|2022-04-06 19:00:00|1049.2|1046.8|1054.71|1052.31|1057.26|1054.86|1049.2|1046.8|0
1649271900000|2022-04-06 19:05:00|1054.15|1051.75|1045.31|1042.91|1054.15|1051.75|1042.85|1040.45|0
1649272200000|2022-04-06 19:10:00|1046.88|1044.48|1048.22|1045.82|1051.01|1048.61|1043.97|1041.57|0
1649272500000|2022-04-06 19:15:00|1048.32|1045.92|1041.96|1039.56|1052.02|1049.62|1041.73|1039.33|0
1649272800000|2022-04-06 19:20:00|1041.29|1038.89|1034.21|1031.81|1042.4|1040|1033.65|1031.25|0
1649273100000|2022-04-06 19:25:00|1034.55|1032.15|1028.53|1026.13|1035.44|1033.04|1027.86|1025.46|0
1649273400000|2022-04-06 19:30:00|1028.09|1025.69|1026.3|1023.9|1032.76|1030.36|1025.42|1023.02|0
1649273700000|2022-04-06 19:35:00|1027.42|1025.02|1037.88|1035.48|1038.11|1035.71|1025.86|1023.46|0
1649274000000|2022-04-06 19:40:00|1036.99|1034.59|1038.33|1035.93|1039.89|1037.49|1033.42|1031.02|0
1649274300000|2022-04-06 19:45:00|1036.54|1034.14|1044.67|1042.27|1047.36|1044.96|1036.54|1034.14|0
1649274600000|2022-04-06 19:50:00|1046.91|1044.51|1036.18|1033.78|1047.81|1045.41|1035.96|1033.56|0
1649274900000|2022-04-06 19:55:00|1035.96|1033.56|1036.32|1033.92|1042.66|1040.26|1033.95|1031.55|0
1649275200000|2022-04-06 20:00:00|1034.31|1031.91|1034.76|1032.36|1034.76|1032.36|1031.64|1029.24|0
1649275500000|2022-04-06 20:05:00|1034.87|1032.47|1036.32|1033.92|1036.77|1034.37|1034.76|1032.36|0
1649275800000|2022-04-06 20:10:00|1036.2|1033.8|1034.09|1031.69|1036.99|1034.59|1034.09|1031.69|0
1649276100000|2022-04-06 20:15:00|1034.51|1031.71|1034.73|1031.93|1034.84|1032.04|1031.61|1028.81|0
1649276400000|2022-04-06 20:20:00|1034.51|1031.71|1033.84|1031.04|1034.95|1032.15|1033.39|1030.59|0
1649276700000|2022-04-06 20:25:00|1033.94|1031.14|1034.5|1031.7|1034.95|1032.15|1033.83|1031.03|0
1649277000000|2022-04-06 20:30:00|1034.73|1031.93|1034.28|1031.48|1034.95|1032.15|1034.28|1031.48|0
1649277300000|2022-04-06 20:35:00|1034.61|1031.81|1032.94|1030.14|1034.72|1031.92|1032.05|1029.25|0
1649277600000|2022-04-06 20:40:00|1033.04|1030.24|1032.49|1029.69|1033.38|1030.58|1032.49|1029.69|0
1649277900000|2022-04-06 20:45:00|1032.94|1030.14|1033.49|1030.69|1033.6|1030.8|1032.49|1029.69|0
1649278200000|2022-04-06 20:50:00|1033.38|1030.58|1031.82|1029.02|1033.38|1030.58|1031.82|1029.02|0
1649278500000|2022-04-06 20:55:00|1032.04|1029.24|1031.47|1028.67|1032.26|1029.46|1031.47|1028.67|0
1649278800000|2022-04-06 21:00:00|1031.45|1028.65|1031.94|1029.14|1032.12|1029.32|1031.45|1028.65|0
1649279100000|2022-04-06 21:05:00|1032.03|1029.23|1032.61|1029.81|1032.61|1029.81|1031.94|1029.14|0
1649279400000|2022-04-06 21:10:00|1032.58|1029.78|1032.58|1029.78|1032.74|1029.94|1032.32|1029.52|0
1649279700000|2022-04-06 21:15:00|1032.57|1029.77|1032.61|1029.81|1032.64|1029.84|1032.57|1029.77|0
1649280000000|2022-04-06 21:20:00|1032.64|1029.84|1032.67|1029.87|1032.67|1029.87|1032.54|1029.74|0
1649280300000|2022-04-06 21:25:00|1032.61|1029.81|1032.51|1029.71|1032.71|1029.91|1032.51|1029.71|0
1649280600000|2022-04-06 21:30:00|1032.47|1029.67|1031.93|1029.13|1032.47|1029.67|1031.63|1028.83|0
1649280900000|2022-04-06 21:35:00|1031.99|1029.19|1031.92|1029.12|1032.05|1029.25|1031.85|1029.05|0
1649281200000|2022-04-06 21:40:00|1032.08|1029.28|1032.11|1029.31|1032.11|1029.31|1032.08|1029.28|0
1649281500000|2022-04-06 21:45:00|1032.18|1029.38|1032.46|1029.66|1032.46|1029.66|1032.04|1029.24|0
1649281800000|2022-04-06 21:50:00|1032.18|1029.38|1032.2|1029.4|1032.3|1029.5|1032.14|1029.34|0
1649282100000|2022-04-06 21:55:00|1032.23|1029.43|1032.3|1029.5|1032.3|1029.5|1032.04|1029.24|0
1649282400000|2022-04-06 22:00:00|1031.67|1028.87|1034.47|1031.67|1034.47|1031.67|1031.67|1028.87|0
1649282700000|2022-04-06 22:05:00|1034.69|1031.89|1035.58|1032.78|1035.91|1033.11|1034.24|1031.44|0
1649283000000|2022-04-06 22:10:00|1035.8|1033|1035.8|1033|1036.03|1033.23|1035.36|1032.56|0
1649283300000|2022-04-06 22:15:00|1036.25|1033.45|1035.13|1032.33|1036.69|1033.89|1035.13|1032.33|0
1649283600000|2022-04-06 22:20:00|1035.35|1032.55|1035.13|1032.33|1035.58|1032.78|1034.91|1032.11|0
1649283900000|2022-04-06 22:25:00|1035.35|1032.55|1035.13|1032.33|1035.35|1032.55|1034.46|1031.66|0
1649284200000|2022-04-06 22:30:00|1035.57|1032.77|1036.91|1034.11|1036.91|1034.11|1035.57|1032.77|0
1649284500000|2022-04-06 22:35:00|1037.02|1034.22|1036.46|1033.66|1037.13|1034.33|1036.24|1033.44|0
1649284800000|2022-04-06 22:40:00|1036.57|1033.77|1036.68|1033.88|1036.91|1034.11|1034.9|1032.1|0
1649285100000|2022-04-06 22:45:00|1036.91|1034.11|1036.01|1033.21|1036.91|1034.11|1036.01|1033.21|0
1649285400000|2022-04-06 22:50:00|1035.79|1032.99|1034.89|1032.09|1036.01|1033.21|1034.22|1031.42|0
1649285700000|2022-04-06 22:55:00|1034.67|1031.87|1035.34|1032.54|1035.79|1032.99|1034.67|1031.87|0
1649286000000|2022-04-06 23:00:00|1035.56|1032.76|1034|1031.2|1036.01|1033.21|1034|1031.2|0
1649286300000|2022-04-06 23:05:00|1033.77|1030.97|1034|1031.2|1034.22|1031.42|1033.33|1030.53|0
1649286600000|2022-04-06 23:10:00|1033.99|1031.19|1033.77|1030.97|1034.32|1031.52|1033.33|1030.53|0
1649286900000|2022-04-06 23:15:00|1033.99|1031.19|1033.99|1031.19|1034.32|1031.52|1033.88|1031.08|0
1649287200000|2022-04-06 23:20:00|1033.88|1031.08|1034.44|1031.64|1034.88|1032.08|1033.88|1031.08|0
1649287500000|2022-04-06 23:25:00|1034.21|1031.41|1034.21|1031.41|1034.43|1031.63|1033.77|1030.97|0
1649287800000|2022-04-06 23:30:00|1034.09|1031.29|1031.53|1028.73|1034.43|1031.63|1030.86|1028.06|0
1649288100000|2022-04-06 23:35:00|1031.31|1028.51|1027.74|1024.94|1031.53|1028.73|1027.29|1024.49|0
1649288400000|2022-04-06 23:40:00|1027.85|1025.05|1027.84|1025.04|1028.41|1025.61|1027.07|1024.27|0
1649288700000|2022-04-06 23:45:00|1027.96|1025.16|1026.84|1024.04|1028.18|1025.38|1026.84|1024.04|0
1649289000000|2022-04-06 23:50:00|1026.62|1023.82|1025.17|1022.37|1027.07|1024.27|1024.17|1021.37|0
1649289300000|2022-04-06 23:55:00|1025.06|1022.26|1023.28|1020.48|1025.06|1022.26|1022.16|1019.36|0
1649289600000|2022-04-07 00:00:00|1022.61|1019.81|1024.39|1021.59|1025.06|1022.26|1020.61|1017.81|0
1649289900000|2022-04-07 00:05:00|1024.61|1021.81|1023.5|1020.7|1025.06|1022.26|1023.27|1020.47|0
1649290200000|2022-04-07 00:10:00|1023.05|1020.25|1023.05|1020.25|1025.05|1022.25|1022.6|1019.8|0
1649290500000|2022-04-07 00:15:00|1023.27|1020.47|1021.27|1018.47|1024.38|1021.58|1021.04|1018.24|0
1649290800000|2022-04-07 00:20:00|1021.04|1018.24|1021.71|1018.91|1022.82|1020.02|1021.04|1018.24|0
1649291100000|2022-04-07 00:25:00|1021.93|1019.13|1023.27|1020.47|1023.49|1020.69|1021.26|1018.46|0
1649291400000|2022-04-07 00:30:00|1023.49|1020.69|1022.15|1019.35|1023.49|1020.69|1021.48|1018.68|0
1649291700000|2022-04-07 00:35:00|1022.03|1019.23|1021.26|1018.46|1022.15|1019.35|1021.04|1018.24|0
1649292000000|2022-04-07 00:40:00|1021.48|1018.68|1023.7|1020.9|1024.15|1021.35|1021.48|1018.68|0
1649292300000|2022-04-07 00:45:00|1023.48|1020.68|1022.14|1019.34|1023.48|1020.68|1021.7|1018.9|0
1649292600000|2022-04-07 00:50:00|1022.7|1019.9|1022.59|1019.79|1023.26|1020.46|1021.92|1019.12|0
1649292900000|2022-04-07 00:55:00|1022.81|1020.01|1023.7|1020.9|1023.7|1020.9|1021.92|1019.12|0
1649293200000|2022-04-07 01:00:00|1023.92|1021.12|1022.58|1019.78|1023.92|1021.12|1021.92|1019.12|0
1649293500000|2022-04-07 01:05:00|1022.81|1020.01|1025.92|1023.12|1025.92|1023.12|1022.81|1020.01|0
1649293800000|2022-04-07 01:10:00|1026.14|1023.34|1025.47|1022.67|1026.59|1023.79|1024.58|1021.78|0
1649294100000|2022-04-07 01:15:00|1025.25|1022.45|1025.58|1022.78|1026.59|1023.79|1025.25|1022.45|0
1649294400000|2022-04-07 01:20:00|1025.7|1022.9|1024.58|1021.78|1026.14|1023.34|1024.36|1021.56|0
1649294700000|2022-04-07 01:25:00|1024.36|1021.56|1023.02|1020.22|1024.36|1021.56|1022.8|1020|0
1649295000000|2022-04-07 01:30:00|1022.8|1020|1024.46|1021.66|1024.68|1021.88|1022.13|1019.33|0
1649295300000|2022-04-07 01:35:00|1024.13|1021.33|1025.24|1022.44|1025.47|1022.67|1024.13|1021.33|0
1649295600000|2022-04-07 01:40:00|1025.46|1022.66|1029.25|1026.45|1029.25|1026.45|1025.46|1022.66|0
1649295900000|2022-04-07 01:45:00|1029.7|1026.9|1028.8|1026|1031.7|1028.9|1027.91|1025.11|0
1649296200000|2022-04-07 01:50:00|1029.03|1026.23|1028.36|1025.56|1029.25|1026.45|1027.69|1024.89|0
1649296500000|2022-04-07 01:55:00|1028.58|1025.78|1028.13|1025.33|1029.35|1026.55|1027.69|1024.89|0
1649296800000|2022-04-07 02:00:00|1027.91|1025.11|1026.79|1023.99|1028.58|1025.78|1026.57|1023.77|0
1649297100000|2022-04-07 02:05:00|1026.35|1023.55|1026.34|1023.54|1027.46|1024.66|1026.12|1023.32|0
1649297400000|2022-04-07 02:10:00|1026.57|1023.77|1027.01|1024.21|1027.46|1024.66|1026.12|1023.32|0
1649297700000|2022-04-07 02:15:00|1026.79|1023.99|1026.56|1023.76|1027.23|1024.43|1026.12|1023.32|0
1649298000000|2022-04-07 02:20:00|1026.34|1023.54|1026.56|1023.76|1026.79|1023.99|1026.12|1023.32|0
1649298300000|2022-04-07 02:25:00|1026.78|1023.98|1026.56|1023.76|1027.23|1024.43|1026.56|1023.76|0
1649298600000|2022-04-07 02:30:00|1026.78|1023.98|1027.23|1024.43|1028.56|1025.76|1026.78|1023.98|0
1649298900000|2022-04-07 02:35:00|1027|1024.2|1025|1022.2|1027|1024.2|1024.77|1021.97|0
1649299200000|2022-04-07 02:40:00|1024.77|1021.97|1024.77|1021.97|1025|1022.2|1024.33|1021.53|0
1649299500000|2022-04-07 02:45:00|1024.66|1021.86|1024.77|1021.97|1025.32|1022.52|1024.55|1021.75|0
1649299800000|2022-04-07 02:50:00|1024.99|1022.19|1025.32|1022.52|1026.11|1023.31|1024.99|1022.19|0
1649300100000|2022-04-07 02:55:00|1025.44|1022.64|1025.43|1022.63|1026.1|1023.3|1024.99|1022.19|0
1649300400000|2022-04-07 03:00:00|1025.54|1022.74|1025.21|1022.41|1026.1|1023.3|1025.21|1022.41|0
1649300700000|2022-04-07 03:05:00|1024.99|1022.19|1024.76|1021.96|1025.21|1022.41|1024.42|1021.62|0
1649301000000|2022-04-07 03:10:00|1024.54|1021.74|1024.76|1021.96|1024.98|1022.18|1024.32|1021.52|0
1649301300000|2022-04-07 03:15:00|1024.54|1021.74|1023.64|1020.84|1024.64|1021.84|1023.42|1020.62|0
1649301600000|2022-04-07 03:20:00|1023.87|1021.07|1023.87|1021.07|1024.31|1021.51|1023.87|1021.07|0
1649301900000|2022-04-07 03:25:00|1023.64|1020.84|1023.09|1020.29|1024.2|1021.4|1022.64|1019.84|0
1649302200000|2022-04-07 03:30:00|1023.19|1020.39|1022.86|1020.06|1023.53|1020.73|1022.42|1019.62|0
1649302500000|2022-04-07 03:35:00|1023.09|1020.29|1022.19|1019.39|1023.31|1020.51|1022.19|1019.39|0
1649302800000|2022-04-07 03:40:00|1021.97|1019.17|1021.3|1018.5|1022.19|1019.39|1021.3|1018.5|0
1649303100000|2022-04-07 03:45:00|1021.52|1018.72|1022.41|1019.61|1022.63|1019.83|1021.52|1018.72|0
1649303400000|2022-04-07 03:50:00|1022.63|1019.83|1021.3|1018.5|1022.63|1019.83|1021.3|1018.5|0
1649303700000|2022-04-07 03:55:00|1021.18|1018.38|1019.4|1016.6|1021.52|1018.72|1019.3|1016.5|0
1649304000000|2022-04-07 04:00:00|1019.52|1016.72|1020.18|1017.38|1020.41|1017.61|1018.85|1016.05|0
1649304300000|2022-04-07 04:05:00|1019.96|1017.16|1019.74|1016.94|1020.63|1017.83|1019.74|1016.94|0
1649304600000|2022-04-07 04:10:00|1019.51|1016.71|1019.07|1016.27|1019.74|1016.94|1018.73|1015.93|0
1649304900000|2022-04-07 04:15:00|1019.17|1016.37|1019.62|1016.82|1019.62|1016.82|1018.84|1016.04|0
1649305200000|2022-04-07 04:20:00|1019.51|1016.71|1018.62|1015.82|1019.73|1016.93|1018.62|1015.82|0
1649305500000|2022-04-07 04:25:00|1017.51|1014.71|1019.06|1016.26|1019.06|1016.26|1017.06|1014.26|0
1649305800000|2022-04-07 04:30:00|1019.17|1016.37|1020.62|1017.82|1021.28|1018.48|1019.17|1016.37|0
1649306100000|2022-04-07 04:35:00|1020.72|1017.92|1020.84|1018.04|1020.84|1018.04|1020.17|1017.37|0
1649306400000|2022-04-07 04:40:00|1020.39|1017.59|1021.62|1018.82|1021.62|1018.82|1020.17|1017.37|0
1649306700000|2022-04-07 04:45:00|1021.84|1019.04|1021.84|1019.04|1022.06|1019.26|1020.73|1017.93|0
1649307000000|2022-04-07 04:50:00|1022.06|1019.26|1020.95|1018.15|1022.28|1019.48|1020.73|1017.93|0
1649307300000|2022-04-07 04:55:00|1020.73|1017.93|1020.5|1017.7|1020.73|1017.93|1019.84|1017.04|0
1649307600000|2022-04-07 05:00:00|1020.28|1017.48|1020.06|1017.26|1021.84|1019.04|1019.39|1016.59|0
1649307900000|2022-04-07 05:05:00|1019.61|1016.81|1020.94|1018.14|1020.94|1018.14|1018.72|1015.92|0
1649308200000|2022-04-07 05:10:00|1021.17|1018.37|1021.16|1018.36|1021.61|1018.81|1019.61|1016.81|0
1649308500000|2022-04-07 05:15:00|1021.27|1018.47|1019.83|1017.03|1021.61|1018.81|1019.38|1016.58|0
1649308800000|2022-04-07 05:20:00|1020.05|1017.25|1018.94|1016.14|1020.27|1017.47|1018.72|1015.92|0
1649309100000|2022-04-07 05:25:00|1018.72|1015.92|1018.71|1015.91|1018.94|1016.14|1017.83|1015.03|0
1649309400000|2022-04-07 05:30:00|1018.49|1015.69|1019.6|1016.8|1020.49|1017.69|1018.27|1015.47|0
1649309700000|2022-04-07 05:35:00|1019.82|1017.02|1022.59|1019.79|1022.71|1019.91|1019.38|1016.58|0
1649310000000|2022-04-07 05:40:00|1022.49|1019.69|1021.6|1018.8|1023.15|1020.35|1021.6|1018.8|0
1649310300000|2022-04-07 05:45:00|1021.48|1018.68|1025.15|1022.35|1025.82|1023.02|1021.37|1018.57|0
1649310600000|2022-04-07 05:50:00|1024.93|1022.13|1026.48|1023.68|1026.71|1023.91|1024.26|1021.46|0
1649310900000|2022-04-07 05:55:00|1026.26|1023.46|1024.36|1021.56|1027.15|1024.35|1024.36|1021.56|0
1649311200000|2022-04-07 06:00:00|1024.26|1021.46|1024.7|1021.9|1026.26|1023.46|1022.7|1019.9|0
1649311500000|2022-04-07 06:05:00|1024.92|1022.12|1027.59|1024.79|1028.48|1025.68|1024.58|1021.78|0
1649311800000|2022-04-07 06:10:00|1027.14|1024.34|1027.62|1024.82|1030.04|1027.24|1026.51|1023.71|0
1649312100000|2022-04-07 06:15:00|1027.84|1025.04|1028.95|1026.15|1029.62|1026.82|1027.62|1024.82|0
1649312400000|2022-04-07 06:20:00|1029.06|1026.26|1030.73|1027.93|1031.18|1028.38|1028.17|1025.37|0
1649312700000|2022-04-07 06:25:00|1030.96|1028.16|1032.62|1029.82|1032.96|1030.16|1030.29|1027.49|0
1649313000000|2022-04-07 06:30:00|1032.52|1029.72|1031.4|1028.6|1033.85|1031.05|1030.29|1027.49|0
1649313300000|2022-04-07 06:35:00|1031.28|1028.48|1032.51|1029.71|1033.18|1030.38|1030.95|1028.15|0
1649313600000|2022-04-07 06:40:00|1032.62|1029.82|1036.08|1033.28|1036.08|1033.28|1032.51|1029.71|0
1649313900000|2022-04-07 06:45:00|1035.86|1033.06|1034.93|1032.13|1036.97|1034.17|1034.93|1032.13|0
1649314200000|2022-04-07 06:50:00|1034.71|1031.91|1035.04|1032.24|1036.82|1034.02|1034.15|1031.35|0
1649314500000|2022-04-07 06:55:00|1034.92|1032.12|1036.15|1033.35|1037.71|1034.91|1034.37|1031.57|0
1649314800000|2022-04-07 07:00:00|1036.37|1033.57|1036.37|1033.57|1039.05|1036.25|1034.14|1031.34|0
1649315100000|2022-04-07 07:05:00|1036.82|1034.02|1036.84|1034.44|1038.85|1036.45|1035.5|1033.1|0
1649315400000|2022-04-07 07:10:00|1036.72|1034.32|1039.96|1037.56|1041.75|1039.35|1036.72|1034.32|0
1649315700000|2022-04-07 07:15:00|1039.74|1037.34|1038.4|1036|1040.86|1038.46|1038.18|1035.78|0
1649316000000|2022-04-07 07:20:00|1038.51|1036.11|1042.87|1040.47|1043.31|1040.91|1037.51|1035.11|0
1649316300000|2022-04-07 07:25:00|1043.09|1040.69|1040.41|1038.01|1043.31|1040.91|1039.96|1037.56|0
1649316600000|2022-04-07 07:30:00|1039.51|1037.11|1039.06|1036.66|1039.51|1037.11|1036.16|1033.76|0
1649316900000|2022-04-07 07:35:00|1038.84|1036.44|1037.5|1035.1|1039.51|1037.11|1037.38|1034.98|0
1649317200000|2022-04-07 07:40:00|1037.72|1035.32|1035.93|1033.53|1038.05|1035.65|1035.71|1033.31|0
1649317500000|2022-04-07 07:45:00|1036.04|1033.64|1037.27|1034.87|1037.94|1035.54|1035.49|1033.09|0
1649317800000|2022-04-07 07:50:00|1037.05|1034.65|1037.72|1035.32|1039.06|1036.66|1036.82|1034.42|0
1649318100000|2022-04-07 07:55:00|1037.6|1035.2|1033.47|1031.07|1037.6|1035.2|1032.58|1030.18|0
1649318400000|2022-04-07 08:00:00|1033.7|1031.3|1032.8|1030.4|1034.14|1031.74|1031.47|1029.07|0
1649318700000|2022-04-07 08:05:00|1033.03|1030.63|1037.26|1034.86|1037.71|1035.31|1031.91|1029.51|0
1649319000000|2022-04-07 08:10:00|1037.37|1034.97|1033.8|1031.4|1037.93|1035.53|1033.02|1030.62|0
1649319300000|2022-04-07 08:15:00|1034.24|1031.84|1033.47|1031.07|1035.92|1033.52|1032.35|1029.95|0
1649319600000|2022-04-07 08:20:00|1033.69|1031.29|1035.13|1032.73|1036.59|1034.19|1033.69|1031.29|0
1649319900000|2022-04-07 08:25:00|1035.03|1032.63|1035.92|1033.52|1036.81|1034.41|1034.58|1032.18|0
1649320200000|2022-04-07 08:30:00|1035.69|1033.29|1035.58|1033.18|1037.59|1035.19|1035.13|1032.73|0
1649320500000|2022-04-07 08:35:00|1035.69|1033.29|1033.9|1031.5|1036.36|1033.96|1033.46|1031.06|0
1649320800000|2022-04-07 08:40:00|1034.01|1031.61|1036.8|1034.4|1037.13|1034.73|1033.34|1030.94|0
1649321100000|2022-04-07 08:45:00|1036.91|1034.51|1038.59|1036.19|1038.59|1036.19|1036.58|1034.18|0
1649321400000|2022-04-07 08:50:00|1038.81|1036.41|1041.27|1038.87|1041.49|1039.09|1038.59|1036.19|0
1649321700000|2022-04-07 08:55:00|1040.93|1038.53|1043.95|1041.55|1043.95|1041.55|1040.15|1037.75|0
1649322000000|2022-04-07 09:00:00|1043.72|1041.32|1041.71|1039.31|1043.95|1041.55|1041.71|1039.31|0
1649322300000|2022-04-07 09:05:00|1041.93|1039.53|1040.59|1038.19|1042.26|1039.86|1040.14|1037.74|0
1649322600000|2022-04-07 09:10:00|1040.81|1038.41|1041.04|1038.64|1041.14|1038.74|1039.92|1037.52|0
1649322900000|2022-04-07 09:15:00|1040.81|1038.41|1041.73|1039.33|1043.89|1041.49|1040.36|1037.96|0
1649323200000|2022-04-07 09:20:00|1041.84|1039.44|1042.18|1039.78|1044.41|1042.01|1041.28|1038.88|0
1649323500000|2022-04-07 09:25:00|1042.06|1039.66|1042.4|1040|1042.62|1040.22|1041.06|1038.66|0
1649323800000|2022-04-07 09:30:00|1042.17|1039.77|1042.4|1040|1043.29|1040.89|1041.73|1039.33|0
1649324100000|2022-04-07 09:35:00|1042.5|1040.1|1044.18|1041.78|1044.29|1041.89|1041.95|1039.55|0
1649324400000|2022-04-07 09:40:00|1044.41|1042.01|1044.85|1042.45|1045.97|1043.57|1043.51|1041.11|0
1649324700000|2022-04-07 09:45:00|1044.18|1041.78|1044.51|1042.11|1044.85|1042.45|1043.29|1040.89|0
1649325000000|2022-04-07 09:50:00|1044.63|1042.23|1045.3|1042.9|1045.52|1043.12|1043.51|1041.11|0
1649325300000|2022-04-07 09:55:00|1045.4|1043|1046.86|1044.46|1047.76|1045.36|1044.62|1042.22|0
1649325600000|2022-04-07 10:00:00|1046.41|1044.01|1046.86|1044.46|1047.75|1045.35|1046.41|1044.01|0
1649325900000|2022-04-07 10:05:00|1047.08|1044.68|1047.08|1044.68|1047.53|1045.13|1046.63|1044.23|0
1649326200000|2022-04-07 10:10:00|1046.86|1044.46|1047.08|1044.68|1047.08|1044.68|1046.41|1044.01|0
1649326500000|2022-04-07 10:15:00|1046.96|1044.56|1046.63|1044.23|1048.2|1045.8|1046.4|1044|0
1649326800000|2022-04-07 10:20:00|1046.85|1044.45|1047.52|1045.12|1047.97|1045.57|1046.63|1044.23|0
1649327100000|2022-04-07 10:25:00|1047.63|1045.23|1046.36|1043.96|1047.63|1045.23|1045.91|1043.51|0
1649327400000|2022-04-07 10:30:00|1046.14|1043.74|1045.46|1043.06|1046.14|1043.74|1045.02|1042.62|0
1649327700000|2022-04-07 10:35:00|1045.02|1042.62|1046.36|1043.96|1047.25|1044.85|1044.9|1042.5|0
1649328000000|2022-04-07 10:40:00|1046.13|1043.73|1044.34|1041.94|1046.13|1043.73|1044.34|1041.94|0
1649328300000|2022-04-07 10:45:00|1044.56|1042.16|1045.46|1043.06|1045.68|1043.28|1044.22|1041.82|0
1649328600000|2022-04-07 10:50:00|1045.68|1043.28|1044.78|1042.38|1045.9|1043.5|1044.56|1042.16|0
1649328900000|2022-04-07 10:55:00|1044.56|1042.16|1043.66|1041.26|1044.56|1042.16|1043.22|1040.82|0
1649329200000|2022-04-07 11:00:00|1043.44|1041.04|1041.42|1039.02|1044.33|1041.93|1040.75|1038.35|0
1649329500000|2022-04-07 11:05:00|1041.53|1039.13|1045|1042.6|1053.74|1051.34|1041.2|1038.8|0
1649329800000|2022-04-07 11:10:00|1044.33|1041.93|1047.91|1045.51|1049.03|1046.63|1042.99|1040.59|0
1649330100000|2022-04-07 11:15:00|1047.69|1045.29|1043.99|1041.59|1047.91|1045.51|1043.99|1041.59|0
1649330400000|2022-04-07 11:20:00|1044.1|1041.7|1041.19|1038.79|1044.33|1041.93|1041.19|1038.79|0
1649330700000|2022-04-07 11:25:00|1041.08|1038.68|1040.07|1037.67|1041.64|1039.24|1039.63|1037.23|0
1649331000000|2022-04-07 11:30:00|1039.96|1037.56|1039.4|1037|1043.2|1040.8|1037.83|1035.43|0
1649331300000|2022-04-07 11:35:00|1039.18|1036.78|1038.5|1036.1|1040.52|1038.12|1037.83|1035.43|0
1649331600000|2022-04-07 11:40:00|1038.73|1036.33|1040.92|1038.52|1041.37|1038.97|1037.83|1035.43|0
1649331900000|2022-04-07 11:45:00|1040.7|1038.3|1040.03|1037.63|1041.92|1039.52|1039.24|1036.84|0
1649332200000|2022-04-07 11:50:00|1039.8|1037.4|1039.58|1037.18|1040.7|1038.3|1038.46|1036.06|0
1649332500000|2022-04-07 11:55:00|1039.8|1037.4|1041.59|1039.19|1042.04|1039.64|1039.35|1036.95|0
1649332800000|2022-04-07 12:00:00|1041.81|1039.41|1036.44|1034.04|1042.26|1039.86|1036.44|1034.04|0
1649333100000|2022-04-07 12:05:00|1036.89|1034.49|1036.77|1034.37|1037.56|1035.16|1035.32|1032.92|0
1649333400000|2022-04-07 12:10:00|1036.66|1034.26|1033.99|1031.59|1037.34|1034.94|1033.99|1031.59|0
1649333700000|2022-04-07 12:15:00|1034.22|1031.82|1035.33|1032.93|1035.33|1032.93|1031.99|1029.59|0
1649334000000|2022-04-07 12:20:00|1035.11|1032.71|1033.99|1031.59|1036|1033.6|1033.54|1031.14|0
1649334300000|2022-04-07 12:25:00|1033.77|1031.37|1033.56|1031.16|1034|1031.6|1032.22|1029.82|0
1649334600000|2022-04-07 12:30:00|1033.33|1030.93|1035.79|1033.39|1035.89|1033.49|1032.22|1029.82|0
1649334900000|2022-04-07 12:35:00|1035.89|1033.49|1035.34|1032.94|1036.23|1033.83|1034.22|1031.82|0
1649335200000|2022-04-07 12:40:00|1035.22|1032.82|1033.77|1031.37|1036.23|1033.83|1033.77|1031.37|0
1649335500000|2022-04-07 12:45:00|1033.55|1031.15|1033.55|1031.15|1035.34|1032.94|1032.88|1030.48|0
1649335800000|2022-04-07 12:50:00|1033.33|1030.93|1029.53|1027.13|1034.44|1032.04|1029.09|1026.69|0
1649336100000|2022-04-07 12:55:00|1029.75|1027.35|1029.53|1027.13|1030.53|1028.13|1028.19|1025.79|0
1649336400000|2022-04-07 13:00:00|1030.2|1027.8|1024.85|1022.45|1031.09|1028.69|1024.85|1022.45|0
1649336700000|2022-04-07 13:05:00|1025.07|1022.67|1025.07|1022.67|1025.74|1023.34|1024.18|1021.78|0
1649337000000|2022-04-07 13:10:00|1024.85|1022.45|1025.84|1023.44|1026.4|1024|1024.85|1022.45|0
1649337300000|2022-04-07 13:15:00|1025.74|1023.34|1028.96|1026.56|1029.08|1026.68|1024.62|1022.22|0
1649337600000|2022-04-07 13:20:00|1029.08|1026.68|1027.96|1025.56|1029.08|1026.68|1027.29|1024.89|0
1649337900000|2022-04-07 13:25:00|1027.74|1025.34|1026.4|1024|1027.96|1025.56|1025.28|1022.88|0
1649338200000|2022-04-07 13:30:00|1025.73|1023.33|1032.97|1030.57|1032.97|1030.57|1023.72|1021.32|0
1649338500000|2022-04-07 13:35:00|1033.08|1030.68|1039.34|1036.94|1040.01|1037.61|1030.63|1028.23|0
1649338800000|2022-04-07 13:40:00|1040.45|1038.05|1033.75|1031.35|1044.25|1041.85|1033.75|1031.35|0
1649339100000|2022-04-07 13:45:00|1034.42|1032.02|1028.84|1026.44|1036.98|1034.58|1027.73|1025.33|0
1649339400000|2022-04-07 13:50:00|1029.29|1026.89|1037.54|1035.14|1039.33|1036.93|1028.4|1026|0
1649339700000|2022-04-07 13:55:00|1037.77|1035.37|1038.09|1035.69|1038.88|1036.48|1035.76|1033.36|0
1649340000000|2022-04-07 14:00:00|1038.66|1036.26|1033.97|1031.57|1044.92|1042.52|1033.52|1031.12|0
1649340300000|2022-04-07 14:05:00|1034.19|1031.79|1031.17|1028.77|1035.53|1033.13|1028.94|1026.54|0
1649340600000|2022-04-07 14:10:00|1031.39|1028.99|1034.96|1032.56|1036.3|1033.9|1028.5|1026.1|0
1649340900000|2022-04-07 14:15:00|1034.07|1031.67|1032.78|1030.38|1035.9|1033.5|1030.05|1027.65|0
1649341200000|2022-04-07 14:20:00|1032.56|1030.16|1031.22|1028.82|1032.56|1030.16|1027.89|1025.49|0
1649341500000|2022-04-07 14:25:00|1031.67|1029.27|1028.44|1026.04|1033.45|1031.05|1027.89|1025.49|0
1649341800000|2022-04-07 14:30:00|1028.33|1025.93|1033.67|1031.27|1034.56|1032.16|1028.33|1025.93|0
1649342100000|2022-04-07 14:35:00|1034.56|1032.16|1028.33|1025.93|1037.23|1034.83|1028.33|1025.93|0
1649342400000|2022-04-07 14:40:00|1028.55|1026.15|1020.55|1018.15|1028.55|1026.15|1018.78|1016.38|0
1649342700000|2022-04-07 14:45:00|1021|1018.6|1020.55|1018.15|1022.11|1019.71|1017.44|1015.04|0
1649343000000|2022-04-07 14:50:00|1020.99|1018.59|1022.54|1020.14|1026.53|1024.13|1020.99|1018.59|0
1649343300000|2022-04-07 14:55:00|1023.1|1020.7|1023.77|1021.37|1025.77|1023.37|1021.99|1019.59|0
1649343600000|2022-04-07 15:00:00|1023.1|1020.7|1027.1|1024.7|1031|1028.6|1023.1|1020.7|0
1649343900000|2022-04-07 15:05:00|1026.43|1024.03|1022.08|1019.68|1026.88|1024.48|1021.85|1019.45|0
1649344200000|2022-04-07 15:10:00|1021.63|1019.23|1021.85|1019.45|1022.96|1020.56|1018.74|1016.34|0
1649344500000|2022-04-07 15:15:00|1021.41|1019.01|1020.52|1018.12|1021.41|1019.01|1018.3|1015.9|0
1649344800000|2022-04-07 15:20:00|1019.96|1017.56|1022.96|1020.56|1024.52|1022.12|1019.85|1017.45|0
1649345100000|2022-04-07 15:25:00|1023.4|1021|1017.18|1014.78|1025.4|1023|1014.96|1012.56|0
1649345400000|2022-04-07 15:30:00|1017.63|1015.23|1014.73|1012.33|1017.85|1015.45|1011.98|1009.58|0
1649345700000|2022-04-07 15:35:00|1015.17|1012.77|1018.41|1016.01|1020.93|1018.53|1015.17|1012.77|0
1649346000000|2022-04-07 15:40:00|1018.52|1016.12|1016.53|1014.13|1019.86|1017.46|1016.08|1013.68|0
1649346300000|2022-04-07 15:45:00|1016.3|1013.9|1016.52|1014.12|1021.41|1019.01|1016.08|1013.68|0
1649346600000|2022-04-07 15:50:00|1016.08|1013.68|1012.09|1009.69|1017.41|1015.01|1011.87|1009.47|0
1649346900000|2022-04-07 15:55:00|1012.53|1010.13|1016.3|1013.9|1016.96|1014.56|1012.09|1009.69|0
1649347200000|2022-04-07 16:00:00|1015.85|1013.45|1014.96|1012.56|1018.07|1015.67|1014.74|1012.34|0
1649347500000|2022-04-07 16:05:00|1015.19|1012.79|1018.96|1016.56|1019.85|1017.45|1015.19|1012.79|0
1649347800000|2022-04-07 16:10:00|1019.4|1017|1020.06|1017.66|1023.18|1020.78|1017.85|1015.45|0
1649348100000|2022-04-07 16:15:00|1020.29|1017.89|1017.4|1015|1020.51|1018.11|1016.51|1014.11|0
1649348400000|2022-04-07 16:20:00|1016.96|1014.56|1018.73|1016.33|1021.39|1018.99|1016.29|1013.89|0
1649348700000|2022-04-07 16:25:00|1018.51|1016.11|1015.84|1013.44|1019.84|1017.44|1014.29|1011.89|0
1649349000000|2022-04-07 16:30:00|1015.62|1013.22|1015.4|1013|1017.62|1015.22|1014.29|1011.89|0
1649349300000|2022-04-07 16:35:00|1015.17|1012.77|1014.73|1012.33|1017.84|1015.44|1014.29|1011.89|0
1649349600000|2022-04-07 16:40:00|1014.29|1011.89|1013.4|1011|1016.28|1013.88|1013.18|1010.78|0
1649349900000|2022-04-07 16:45:00|1013.62|1011.22|1009.41|1007.01|1015.61|1013.21|1009.41|1007.01|0
1649350200000|2022-04-07 16:50:00|1009.18|1006.78|1012.73|1010.33|1014.95|1012.55|1009.18|1006.78|0
1649350500000|2022-04-07 16:55:00|1012.95|1010.55|1015.16|1012.76|1015.83|1013.43|1012.28|1009.88|0
1649350800000|2022-04-07 17:00:00|1015.39|1012.99|1020.05|1017.65|1021.6|1019.2|1014.28|1011.88|0
1649351100000|2022-04-07 17:05:00|1020.27|1017.87|1022.71|1020.31|1022.71|1020.31|1018.71|1016.31|0
1649351400000|2022-04-07 17:10:00|1022.26|1019.86|1028.49|1026.09|1031.83|1029.43|1022.04|1019.64|0
1649351700000|2022-04-07 17:15:00|1028.27|1025.87|1031.33|1028.93|1032.94|1030.54|1026.93|1024.53|0
1649352000000|2022-04-07 17:20:00|1031.55|1029.15|1030.88|1028.48|1034.67|1032.27|1030.88|1028.48|0
1649352300000|2022-04-07 17:25:00|1031.1|1028.7|1035.34|1032.94|1037.12|1034.72|1030.99|1028.59|0
1649352600000|2022-04-07 17:30:00|1035.78|1033.38|1033.33|1030.93|1037.34|1034.94|1032.88|1030.48|0
1649352900000|2022-04-07 17:35:00|1033.55|1031.15|1031.32|1028.92|1035.78|1033.38|1031.32|1028.92|0
1649353200000|2022-04-07 17:40:00|1032.43|1030.03|1031.76|1029.36|1034.22|1031.82|1031.32|1028.92|0
1649353500000|2022-04-07 17:45:00|1031.54|1029.14|1030.65|1028.25|1035.33|1032.93|1030.2|1027.8|0
1649353800000|2022-04-07 17:50:00|1030.98|1028.58|1031.98|1029.58|1033.32|1030.92|1029.76|1027.36|0
1649354100000|2022-04-07 17:55:00|1031.32|1028.92|1044.25|1041.85|1045.15|1042.75|1031.32|1028.92|0
1649354400000|2022-04-07 18:00:00|1043.58|1041.18|1044.48|1042.08|1047.38|1044.98|1042.69|1040.29|0
1649354700000|2022-04-07 18:05:00|1044.03|1041.63|1045.59|1043.19|1045.7|1043.3|1040.23|1037.83|0
1649355000000|2022-04-07 18:10:00|1044.7|1042.3|1044.47|1042.07|1046.93|1044.53|1042.91|1040.51|0
1649355300000|2022-04-07 18:15:00|1044.35|1041.95|1039.11|1036.71|1045.14|1042.74|1038.66|1036.26|0
1649355600000|2022-04-07 18:20:00|1039.33|1036.93|1042.68|1040.28|1042.68|1040.28|1039.11|1036.71|0
1649355900000|2022-04-07 18:25:00|1042.9|1040.5|1041.78|1039.38|1050.28|1047.88|1041.11|1038.71|0
1649356200000|2022-04-07 18:30:00|1040.67|1038.27|1041.78|1039.38|1043.12|1040.72|1040|1037.6|0
1649356500000|2022-04-07 18:35:00|1042.23|1039.83|1043.79|1041.39|1044.24|1041.84|1039.33|1036.93|0
1649356800000|2022-04-07 18:40:00|1043.12|1040.72|1045.58|1043.18|1046.58|1044.18|1040.89|1038.49|0
1649357100000|2022-04-07 18:45:00|1045.8|1043.4|1049.15|1046.75|1051.17|1048.77|1043.34|1040.94|0
1649357400000|2022-04-07 18:50:00|1048.26|1045.86|1052.73|1050.33|1053.85|1051.45|1047.59|1045.19|0
1649357700000|2022-04-07 18:55:00|1053.18|1050.78|1060.35|1057.95|1061.02|1058.62|1053.18|1050.78|0
1649358000000|2022-04-07 19:00:00|1058.56|1056.16|1064.69|1062.29|1067.44|1065.04|1058.56|1056.16|0
1649358300000|2022-04-07 19:05:00|1064.47|1062.07|1067.16|1064.76|1067.83|1065.43|1062.9|1060.5|0
1649358600000|2022-04-07 19:10:00|1067.38|1064.98|1070.3|1067.9|1070.3|1067.9|1065.81|1063.41|0
1649358900000|2022-04-07 19:15:00|1069.85|1067.45|1066.26|1063.86|1071.87|1069.47|1065.58|1063.18|0
1649359200000|2022-04-07 19:20:00|1066.03|1063.63|1062.22|1059.82|1066.03|1063.63|1060.43|1058.03|0
1649359500000|2022-04-07 19:25:00|1062.67|1060.27|1060.87|1058.47|1064.69|1062.29|1059.75|1057.35|0
1649359800000|2022-04-07 19:30:00|1061.32|1058.92|1067.82|1065.42|1067.82|1065.42|1059.98|1057.58|0
1649360100000|2022-04-07 19:35:00|1067.6|1065.2|1068.49|1066.09|1068.49|1066.09|1065.58|1063.18|0
1649360400000|2022-04-07 19:40:00|1068.94|1066.54|1069.22|1066.82|1071.41|1069.01|1065.8|1063.4|0
1649360700000|2022-04-07 19:45:00|1068.77|1066.37|1065.28|1062.88|1071.92|1069.52|1063.38|1060.98|0
1649361000000|2022-04-07 19:50:00|1065.18|1062.78|1059.34|1056.94|1065.85|1063.45|1057.99|1055.59|0
1649361300000|2022-04-07 19:55:00|1058.44|1056.04|1054.63|1052.23|1058.44|1056.04|1052.83|1050.43|0
1649361600000|2022-04-07 20:00:00|1055.08|1052.68|1054.63|1052.23|1056.64|1054.24|1053.51|1051.11|0
1649361900000|2022-04-07 20:05:00|1055.07|1052.67|1055.3|1052.9|1055.97|1053.57|1054.18|1051.78|0
1649362200000|2022-04-07 20:10:00|1055.52|1053.12|1055.29|1052.89|1057.31|1054.91|1055.29|1052.89|0
1649362500000|2022-04-07 20:15:00|1056.17|1053.37|1054.6|1051.8|1056.84|1054.04|1054.25|1051.45|0
1649362800000|2022-04-07 20:20:00|1054.37|1051.57|1051.91|1049.11|1054.37|1051.57|1051.68|1048.88|0
1649363100000|2022-04-07 20:25:00|1052.13|1049.33|1051.68|1048.88|1052.35|1049.55|1050.56|1047.76|0
1649363400000|2022-04-07 20:30:00|1051.46|1048.66|1052.46|1049.66|1052.57|1049.77|1051.01|1048.21|0
1649363700000|2022-04-07 20:35:00|1052.35|1049.55|1053.47|1050.67|1053.47|1050.67|1052.12|1049.32|0
1649364000000|2022-04-07 20:40:00|1053.58|1050.78|1052.79|1049.99|1053.69|1050.89|1052.57|1049.77|0
1649364300000|2022-04-07 20:45:00|1053.24|1050.44|1053.69|1050.89|1053.69|1050.89|1052.45|1049.65|0
1649364600000|2022-04-07 20:50:00|1053.91|1051.11|1055.25|1052.45|1055.48|1052.68|1053.91|1051.11|0
1649364900000|2022-04-07 20:55:00|1055.03|1052.23|1053.57|1050.77|1055.25|1052.45|1053.34|1050.54|0
1649365200000|2022-04-07 21:00:00|1054.03|1051.23|1054|1051.2|1054.26|1051.46|1053.67|1050.87|0
1649365500000|2022-04-07 21:05:00|1053.97|1051.17|1053.64|1050.84|1054.26|1051.46|1053.64|1050.84|0
1649365800000|2022-04-07 21:10:00|1053.61|1050.81|1053.45|1050.65|1053.61|1050.81|1053.12|1050.32|0
1649366100000|2022-04-07 21:15:00|1053.41|1050.61|1052.86|1050.06|1053.41|1050.61|1052.76|1049.96|0
1649366400000|2022-04-07 21:20:00|1052.96|1050.16|1052.96|1050.16|1053.32|1050.52|1052.86|1050.06|0
1649366700000|2022-04-07 21:25:00|1052.86|1050.06|1053.24|1050.44|1053.93|1051.13|1052.86|1050.06|0
1649367000000|2022-04-07 21:30:00|1053.54|1050.74|1053.6|1050.8|1053.6|1050.8|1053.54|1050.74|0
1649367300000|2022-04-07 21:35:00|1053.77|1050.97|1053.67|1050.87|1053.93|1051.13|1053.47|1050.67|0
1649367600000|2022-04-07 21:40:00|1053.7|1050.9|1053.93|1051.13|1053.93|1051.13|1053.53|1050.73|0
1649367900000|2022-04-07 21:45:00|1053.79|1050.99|1053.99|1051.19|1054.16|1051.36|1053.79|1050.99|0
1649368200000|2022-04-07 21:50:00|1053.89|1051.09|1053.89|1051.09|1053.92|1051.12|1053.82|1051.02|0
1649368500000|2022-04-07 21:55:00|1053.86|1051.06|1053.46|1050.66|1054.18|1051.38|1053.46|1050.66|0
1649368800000|2022-04-07 22:00:00|1053.77|1050.97|1055.45|1052.65|1055.45|1052.65|1053.32|1050.52|0
1649369100000|2022-04-07 22:05:00|1055.23|1052.43|1055|1052.2|1055.34|1052.54|1054.33|1051.53|0
1649369400000|2022-04-07 22:10:00|1055.23|1052.43|1056.12|1053.32|1056.57|1053.77|1054.78|1051.98|0
1649369700000|2022-04-07 22:15:00|1056.23|1053.43|1055.45|1052.65|1056.34|1053.54|1055.45|1052.65|0
1649370000000|2022-04-07 22:20:00|1055.67|1052.87|1055.67|1052.87|1056.12|1053.32|1055.44|1052.64|0
1649370300000|2022-04-07 22:25:00|1055.44|1052.64|1054.77|1051.97|1055.44|1052.64|1054.77|1051.97|0
1649370600000|2022-04-07 22:30:00|1054.99|1052.19|1054.54|1051.74|1055.22|1052.42|1054.54|1051.74|0
1649370900000|2022-04-07 22:35:00|1054.77|1051.97|1054.77|1051.97|1054.99|1052.19|1054.54|1051.74|0
1649371200000|2022-04-07 22:40:00|1055.21|1052.41|1055.21|1052.41|1055.21|1052.41|1054.99|1052.19|0
1649371500000|2022-04-07 22:45:00|1054.76|1051.96|1054.76|1051.96|1055.21|1052.41|1054.54|1051.74|0
1649371800000|2022-04-07 22:50:00|1054.54|1051.74|1054.09|1051.29|1054.54|1051.74|1053.86|1051.06|0
1649372100000|2022-04-07 22:55:00|1053.97|1051.17|1054.98|1052.18|1054.98|1052.18|1053.97|1051.17|0
1649372400000|2022-04-07 23:00:00|1054.53|1051.73|1054.08|1051.28|1055.21|1052.41|1053.86|1051.06|0
1649372700000|2022-04-07 23:05:00|1054.19|1051.39|1054.53|1051.73|1054.76|1051.96|1054.19|1051.39|0
1649373000000|2022-04-07 23:10:00|1054.64|1051.84|1056.99|1054.19|1057|1054.2|1054.31|1051.51|0
1649373300000|2022-04-07 23:15:00|1056.88|1054.08|1055.87|1053.07|1056.99|1054.19|1055.76|1052.96|0
1649373600000|2022-04-07 23:20:00|1055.98|1053.18|1056.54|1053.74|1056.77|1053.97|1055.87|1053.07|0
1649373900000|2022-04-07 23:25:00|1056.77|1053.97|1057.44|1054.64|1058.11|1055.31|1056.54|1053.74|0
1649374200000|2022-04-07 23:30:00|1057.66|1054.86|1056.99|1054.19|1057.66|1054.86|1056.65|1053.85|0
1649374500000|2022-04-07 23:35:00|1057.21|1054.41|1057.66|1054.86|1057.66|1054.86|1056.76|1053.96|0
1649374800000|2022-04-07 23:40:00|1057.54|1054.74|1058.1|1055.3|1058.78|1055.98|1057.54|1054.74|0
1649375100000|2022-04-07 23:45:00|1057.99|1055.19|1059|1056.2|1059|1056.2|1057.43|1054.63|0
1649375400000|2022-04-07 23:50:00|1058.78|1055.98|1059.9|1057.1|1060.34|1057.54|1058.78|1055.98|0
1649375700000|2022-04-07 23:55:00|1060.12|1057.32|1059.45|1056.65|1060.79|1057.99|1059.45|1056.65|0
1649376000000|2022-04-08 00:00:00|1059.22|1056.42|1059.89|1057.09|1060.12|1057.32|1057.43|1054.63|0
1649376300000|2022-04-08 00:05:00|1059.67|1056.87|1059.44|1056.64|1060.34|1057.54|1058.99|1056.19|0
1649376600000|2022-04-08 00:10:00|1059.22|1056.42|1058.54|1055.74|1059.67|1056.87|1058.32|1055.52|0
1649376900000|2022-04-08 00:15:00|1058.32|1055.52|1055.4|1052.6|1058.32|1055.52|1055.18|1052.38|0
1649377200000|2022-04-08 00:20:00|1054.95|1052.15|1054.73|1051.93|1056.75|1053.95|1054.06|1051.26|0
1649377500000|2022-04-08 00:25:00|1054.5|1051.7|1050.92|1048.12|1055.4|1052.6|1050.47|1047.67|0
1649377800000|2022-04-08 00:30:00|1050.47|1047.67|1050.47|1047.67|1051.81|1049.01|1050.47|1047.67|0
1649378100000|2022-04-08 00:35:00|1050.69|1047.89|1051.81|1049.01|1052.03|1049.23|1050.47|1047.67|0
1649378400000|2022-04-08 00:40:00|1051.58|1048.78|1051.58|1048.78|1052.03|1049.23|1051.36|1048.56|0
1649378700000|2022-04-08 00:45:00|1051.81|1049.01|1051.58|1048.78|1052.48|1049.68|1050.91|1048.11|0
1649379000000|2022-04-08 00:50:00|1051.8|1049|1052.13|1049.33|1052.48|1049.68|1051.58|1048.78|0
1649379300000|2022-04-08 00:55:00|1052.25|1049.45|1053.37|1050.57|1053.37|1050.57|1051.35|1048.55|0
1649379600000|2022-04-08 01:00:00|1053.59|1050.79|1053.59|1050.79|1054.04|1051.24|1052.92|1050.12|0
1649379900000|2022-04-08 01:05:00|1053.81|1051.01|1052.92|1050.12|1054.26|1051.46|1052.92|1050.12|0
1649380200000|2022-04-08 01:10:00|1053.14|1050.34|1052.02|1049.22|1053.14|1050.34|1051.79|1048.99|0
1649380500000|2022-04-08 01:15:00|1051.9|1049.1|1051.34|1048.54|1052.69|1049.89|1050.67|1047.87|0
1649380800000|2022-04-08 01:20:00|1051.45|1048.65|1050.45|1047.65|1052.24|1049.44|1050.45|1047.65|0
1649381100000|2022-04-08 01:25:00|1050.9|1048.1|1050.89|1048.09|1051.34|1048.54|1050.45|1047.65|0
1649381400000|2022-04-08 01:30:00|1051.12|1048.32|1050.89|1048.09|1051.34|1048.54|1050.67|1047.87|0
1649381700000|2022-04-08 01:35:00|1051.12|1048.32|1051.11|1048.31|1051.34|1048.54|1050.44|1047.64|0
1649382000000|2022-04-08 01:40:00|1051.34|1048.54|1052.9|1050.1|1053.13|1050.33|1051.11|1048.31|0
1649382300000|2022-04-08 01:45:00|1053.13|1050.33|1052.68|1049.88|1053.13|1050.33|1052.68|1049.88|0
1649382600000|2022-04-08 01:50:00|1052.9|1050.1|1050.44|1047.64|1052.9|1050.1|1050.44|1047.64|0
1649382900000|2022-04-08 01:55:00|1050.66|1047.86|1050.66|1047.86|1051.11|1048.31|1050.43|1047.63|0
1649383200000|2022-04-08 02:00:00|1050.54|1047.74|1051.78|1048.98|1052|1049.2|1050.43|1047.63|0
1649383500000|2022-04-08 02:05:00|1051.66|1048.86|1051.33|1048.53|1052.22|1049.42|1051.1|1048.3|0
1649383800000|2022-04-08 02:10:00|1051.21|1048.41|1051.55|1048.75|1051.77|1048.97|1050.88|1048.08|0
1649384100000|2022-04-08 02:15:00|1051.66|1048.86|1051.32|1048.52|1052.44|1049.64|1050.43|1047.63|0
1649384400000|2022-04-08 02:20:00|1051.55|1048.75|1051.77|1048.97|1052.22|1049.42|1051.32|1048.52|0
1649384700000|2022-04-08 02:25:00|1051.54|1048.74|1052.66|1049.86|1052.66|1049.86|1051.54|1048.74|0
1649385000000|2022-04-08 02:30:00|1052.77|1049.97|1053.78|1050.98|1054.01|1051.21|1052.44|1049.64|0
1649385300000|2022-04-08 02:35:00|1053.56|1050.76|1053.55|1050.75|1053.78|1050.98|1053.21|1050.41|0
1649385600000|2022-04-08 02:40:00|1053.66|1050.86|1055.35|1052.55|1055.35|1052.55|1053.33|1050.53|0
1649385900000|2022-04-08 02:45:00|1055.79|1052.99|1056.24|1053.44|1057.14|1054.34|1055.35|1052.55|0
1649386200000|2022-04-08 02:50:00|1056.47|1053.67|1056.24|1053.44|1056.69|1053.89|1056.02|1053.22|0
1649386500000|2022-04-08 02:55:00|1056.01|1053.21|1056.69|1053.89|1056.91|1054.11|1056.01|1053.21|0
1649386800000|2022-04-08 03:00:00|1056.91|1054.11|1055.11|1052.31|1057.36|1054.56|1054.89|1052.09|0
1649387100000|2022-04-08 03:05:00|1054.89|1052.09|1055.78|1052.98|1055.78|1052.98|1054.67|1051.87|0
1649387400000|2022-04-08 03:10:00|1055.56|1052.76|1056.46|1053.66|1057.13|1054.33|1055.44|1052.64|0
1649387700000|2022-04-08 03:15:00|1056.23|1053.43|1056.23|1053.43|1056.9|1054.1|1056.01|1053.21|0
1649388000000|2022-04-08 03:20:00|1056.01|1053.21|1056.68|1053.88|1057.35|1054.55|1056.01|1053.21|0
1649388300000|2022-04-08 03:25:00|1056.45|1053.65|1055.55|1052.75|1056.45|1053.65|1055.44|1052.64|0
1649388600000|2022-04-08 03:30:00|1055.66|1052.86|1054.43|1051.63|1056|1053.2|1053.09|1050.29|0
1649388900000|2022-04-08 03:35:00|1054.21|1051.41|1054.65|1051.85|1054.88|1052.08|1054.2|1051.4|0
1649389200000|2022-04-08 03:40:00|1054.54|1051.74|1055.32|1052.52|1055.43|1052.63|1054.43|1051.63|0
1649389500000|2022-04-08 03:45:00|1055.1|1052.3|1054.42|1051.62|1055.55|1052.75|1054.42|1051.62|0
1649389800000|2022-04-08 03:50:00|1054.65|1051.85|1053.08|1050.28|1054.65|1051.85|1052.85|1050.05|0
1649390100000|2022-04-08 03:55:00|1053.3|1050.5|1053.97|1051.17|1053.97|1051.17|1052.63|1049.83|0
1649390400000|2022-04-08 04:00:00|1054.2|1051.4|1052.63|1049.83|1054.42|1051.62|1052.63|1049.83|0
1649390700000|2022-04-08 04:05:00|1052.85|1050.05|1052.62|1049.82|1053.3|1050.5|1052.62|1049.82|0
1649391000000|2022-04-08 04:10:00|1052.73|1049.93|1052.85|1050.05|1053.52|1050.72|1052.73|1049.93|0
1649391300000|2022-04-08 04:15:00|1052.95|1050.15|1051.95|1049.15|1053.07|1050.27|1051.95|1049.15|0
1649391600000|2022-04-08 04:20:00|1052.17|1049.37|1052.17|1049.37|1052.17|1049.37|1051.5|1048.7|0
1649391900000|2022-04-08 04:25:00|1051.95|1049.15|1052.84|1050.04|1053.07|1050.27|1051.95|1049.15|0
1649392200000|2022-04-08 04:30:00|1053.06|1050.26|1052.61|1049.81|1053.06|1050.26|1052.39|1049.59|0
1649392500000|2022-04-08 04:35:00|1052.84|1050.04|1053.29|1050.49|1053.73|1050.93|1052.84|1050.04|0
1649392800000|2022-04-08 04:40:00|1053.51|1050.71|1052.49|1049.69|1053.96|1051.16|1052.39|1049.59|0
1649393100000|2022-04-08 04:45:00|1052.39|1049.59|1051.49|1048.69|1052.39|1049.59|1051.49|1048.69|0
1649393400000|2022-04-08 04:50:00|1051.71|1048.91|1050.59|1047.79|1051.71|1048.91|1050.59|1047.79|0
1649393700000|2022-04-08 04:55:00|1050.82|1048.02|1051.93|1049.13|1051.93|1049.13|1050.59|1047.79|0
1649394000000|2022-04-08 05:00:00|1051.71|1048.91|1051.71|1048.91|1052.83|1050.03|1051.48|1048.68|0
1649394300000|2022-04-08 05:05:00|1051.48|1048.68|1051.93|1049.13|1051.93|1049.13|1050.59|1047.79|0
1649394600000|2022-04-08 05:10:00|1051.71|1048.91|1054.17|1051.37|1054.17|1051.37|1051.26|1048.46|0
1649394900000|2022-04-08 05:15:00|1054.39|1051.59|1056.18|1053.38|1056.29|1053.49|1053.94|1051.14|0
1649395200000|2022-04-08 05:20:00|1056.41|1053.61|1056.18|1053.38|1057.08|1054.28|1055.51|1052.71|0
1649395500000|2022-04-08 05:25:00|1055.96|1053.16|1055.73|1052.93|1056.41|1053.61|1055.06|1052.26|0
1649395800000|2022-04-08 05:30:00|1055.51|1052.71|1055.73|1052.93|1055.96|1053.16|1055.06|1052.26|0
1649396100000|2022-04-08 05:35:00|1055.61|1052.81|1055.28|1052.48|1055.73|1052.93|1054.83|1052.03|0
1649396400000|2022-04-08 05:40:00|1055.06|1052.26|1055.5|1052.7|1055.5|1052.7|1054.61|1051.81|0
1649396700000|2022-04-08 05:45:00|1055.73|1052.93|1056.5|1053.7|1056.62|1053.82|1055.5|1052.7|0
1649397000000|2022-04-08 05:50:00|1056.4|1053.6|1057.74|1054.94|1058.41|1055.61|1056.06|1053.26|0
1649397300000|2022-04-08 05:55:00|1057.62|1054.82|1058.41|1055.61|1059.31|1056.51|1057.52|1054.72|0
1649397600000|2022-04-08 06:00:00|1058.64|1055.84|1057.51|1054.71|1059.98|1057.18|1057.06|1054.26|0
1649397900000|2022-04-08 06:05:00|1057.62|1054.82|1061.33|1058.53|1061.33|1058.53|1057.51|1054.71|0
1649398200000|2022-04-08 06:10:00|1061.1|1058.3|1059.3|1056.5|1061.1|1058.3|1058.41|1055.61|0
1649398500000|2022-04-08 06:15:00|1059.08|1056.28|1059.98|1057.18|1061.32|1058.52|1058.85|1056.05|0
1649398800000|2022-04-08 06:20:00|1059.75|1056.95|1063.42|1060.62|1063.42|1060.62|1059.26|1056.46|0
1649399100000|2022-04-08 06:25:00|1063.2|1060.4|1061.89|1059.09|1064.4|1061.6|1061.89|1059.09|0
1649399400000|2022-04-08 06:30:00|1062.11|1059.31|1063.68|1060.88|1063.91|1061.11|1062.11|1059.31|0
1649399700000|2022-04-08 06:35:00|1063.46|1060.66|1062.56|1059.76|1064.81|1062.01|1062.11|1059.31|0
1649400000000|2022-04-08 06:40:00|1062.33|1059.53|1062.56|1059.76|1062.66|1059.86|1060.42|1057.62|0
1649400300000|2022-04-08 06:45:00|1062.33|1059.53|1063.23|1060.43|1063.68|1060.88|1061.66|1058.86|0
1649400600000|2022-04-08 06:50:00|1063.45|1060.65|1065.03|1062.23|1065.7|1062.9|1063|1060.2|0
1649400900000|2022-04-08 06:55:00|1065.25|1062.45|1065.81|1063.01|1066.82|1064.02|1065.03|1062.23|0
1649401200000|2022-04-08 07:00:00|1065.92|1063.12|1061.88|1059.08|1066.37|1063.57|1061.88|1059.08|0
1649401500000|2022-04-08 07:05:00|1061.78|1059.38|1061.9|1059.5|1063.02|1060.62|1059.43|1057.03|0
1649401800000|2022-04-08 07:10:00|1062.12|1059.72|1064.59|1062.19|1065.38|1062.98|1061.45|1059.05|0
1649402100000|2022-04-08 07:15:00|1064.7|1062.3|1063.47|1061.07|1064.82|1062.42|1061.22|1058.82|0
1649402400000|2022-04-08 07:20:00|1063.58|1061.18|1064.02|1061.62|1066.5|1064.1|1062.9|1060.5|0
1649402700000|2022-04-08 07:25:00|1063.92|1061.52|1063.91|1061.51|1064.81|1062.41|1062.57|1060.17|0
1649403000000|2022-04-08 07:30:00|1063.8|1061.4|1063.91|1061.51|1064.36|1061.96|1061.55|1059.15|0
1649403300000|2022-04-08 07:35:00|1064.14|1061.74|1068.22|1065.82|1068.71|1066.31|1064.14|1061.74|0
1649403600000|2022-04-08 07:40:00|1068.45|1066.05|1068.78|1066.38|1069.35|1066.95|1066.87|1064.47|0
1649403900000|2022-04-08 07:45:00|1068.67|1066.27|1067.2|1064.8|1068.67|1066.27|1065.86|1063.46|0
1649404200000|2022-04-08 07:50:00|1067.32|1064.92|1068.44|1066.04|1070.47|1068.07|1067.32|1064.92|0
1649404500000|2022-04-08 07:55:00|1068.67|1066.27|1070.47|1068.07|1070.8|1068.4|1068.22|1065.82|0
1649404800000|2022-04-08 08:00:00|1070.24|1067.84|1072.94|1070.54|1072.94|1070.54|1070.02|1067.62|0
1649405100000|2022-04-08 08:05:00|1073.17|1070.77|1072.72|1070.32|1074.37|1071.97|1071.59|1069.19|0
1649405400000|2022-04-08 08:10:00|1072.95|1070.55|1072.15|1069.75|1073.28|1070.88|1072.04|1069.64|0
1649405700000|2022-04-08 08:15:00|1072.04|1069.64|1071.36|1068.96|1072.27|1069.87|1070.24|1067.84|0
1649406000000|2022-04-08 08:20:00|1071.25|1068.85|1072.26|1069.86|1072.49|1070.09|1071.14|1068.74|0
1649406300000|2022-04-08 08:25:00|1072.15|1069.75|1073.39|1070.99|1074.52|1072.12|1071.81|1069.41|0
1649406600000|2022-04-08 08:30:00|1073.61|1071.21|1072.49|1070.09|1074.51|1072.11|1072.26|1069.86|0
1649406900000|2022-04-08 08:35:00|1072.26|1069.86|1071.36|1068.96|1072.26|1069.86|1070.91|1068.51|0
1649407200000|2022-04-08 08:40:00|1071.13|1068.73|1069.55|1067.15|1071.36|1068.96|1069.55|1067.15|0
1649407500000|2022-04-08 08:45:00|1069.33|1066.93|1068.2|1065.8|1070|1067.6|1067.98|1065.58|0
1649407800000|2022-04-08 08:50:00|1068.43|1066.03|1066.18|1063.78|1068.43|1066.03|1066.18|1063.78|0
1649408100000|2022-04-08 08:55:00|1065.5|1063.1|1065.05|1062.65|1065.5|1063.1|1063.93|1061.53|0
1649408400000|2022-04-08 09:00:00|1064.37|1061.97|1062.35|1059.95|1064.48|1062.08|1061|1058.6|0
1649408700000|2022-04-08 09:05:00|1062.57|1060.17|1060.46|1058.06|1063.02|1060.62|1060.16|1057.76|0
1649409000000|2022-04-08 09:10:00|1060.24|1057.84|1061.81|1059.41|1062.71|1060.31|1060.24|1057.84|0
1649409300000|2022-04-08 09:15:00|1061.92|1059.52|1062.37|1059.97|1062.37|1059.97|1061.36|1058.96|0
1649409600000|2022-04-08 09:20:00|1062.26|1059.86|1062.48|1060.08|1062.48|1060.08|1062.03|1059.63|0
1649409900000|2022-04-08 09:25:00|1062.36|1059.96|1062.03|1059.63|1062.71|1060.31|1061.81|1059.41|0
1649410200000|2022-04-08 09:30:00|1062.25|1059.85|1061.8|1059.4|1062.25|1059.85|1061.24|1058.84|0
1649410500000|2022-04-08 09:35:00|1061.58|1059.18|1062.25|1059.85|1062.25|1059.85|1059.78|1057.38|0
1649410800000|2022-04-08 09:40:00|1062.13|1059.73|1060.11|1057.71|1062.25|1059.85|1060.11|1057.71|0
1649411100000|2022-04-08 09:45:00|1060|1057.6|1063.37|1060.97|1063.37|1060.97|1060|1057.6|0
1649411400000|2022-04-08 09:50:00|1063.15|1060.75|1062.92|1060.52|1063.6|1061.2|1062.47|1060.07|0
1649411700000|2022-04-08 09:55:00|1062.8|1060.4|1063.14|1060.74|1063.59|1061.19|1062.47|1060.07|0
1649412000000|2022-04-08 10:00:00|1062.92|1060.52|1063.14|1060.74|1064.27|1061.87|1061.34|1058.94|0
1649412300000|2022-04-08 10:05:00|1062.92|1060.52|1062.69|1060.29|1063.36|1060.96|1062.02|1059.62|0
1649412600000|2022-04-08 10:10:00|1062.8|1060.4|1059.2|1056.8|1063.36|1060.96|1059.2|1056.8|0
1649412900000|2022-04-08 10:15:00|1059.54|1057.14|1058.52|1056.12|1062.01|1059.61|1058.42|1056.02|0
1649413200000|2022-04-08 10:20:00|1058.64|1056.24|1058.41|1056.01|1059.32|1056.92|1057.52|1055.12|0
1649413500000|2022-04-08 10:25:00|1058.19|1055.79|1058.64|1056.24|1059.09|1056.69|1057.4|1055|0
1649413800000|2022-04-08 10:30:00|1058.41|1056.01|1057.96|1055.56|1058.86|1056.46|1057.51|1055.11|0
1649414100000|2022-04-08 10:35:00|1058.07|1055.67|1059.53|1057.13|1059.76|1057.36|1057.29|1054.89|0
1649414400000|2022-04-08 10:40:00|1059.98|1057.58|1061.33|1058.93|1061.78|1059.38|1059.53|1057.13|0
1649414700000|2022-04-08 10:45:00|1061.55|1059.15|1062|1059.6|1062.45|1060.05|1060.65|1058.25|0
1649415000000|2022-04-08 10:50:00|1062.23|1059.83|1064.58|1062.18|1064.58|1062.18|1062.23|1059.83|0
1649415300000|2022-04-08 10:55:00|1064.47|1062.07|1065.82|1063.42|1066.27|1063.87|1064.13|1061.73|0
1649415600000|2022-04-08 11:00:00|1066.04|1063.64|1064.69|1062.29|1066.27|1063.87|1064.24|1061.84|0
1649415900000|2022-04-08 11:05:00|1064.92|1062.52|1067.47|1065.07|1067.47|1065.07|1064.92|1062.52|0
1649416200000|2022-04-08 11:10:00|1066.72|1064.32|1067.02|1064.62|1067.92|1065.52|1066.34|1063.94|0
1649416500000|2022-04-08 11:15:00|1066.79|1064.39|1066.23|1063.83|1067.47|1065.07|1065.89|1063.49|0
1649416800000|2022-04-08 11:20:00|1066.34|1063.94|1066.34|1063.94|1068.14|1065.74|1065.89|1063.49|0
1649417100000|2022-04-08 11:25:00|1066.57|1064.17|1067.46|1065.06|1067.46|1065.06|1066.57|1064.17|0
1649417400000|2022-04-08 11:30:00|1067.57|1065.17|1067.01|1064.61|1067.57|1065.17|1065.44|1063.04|0
1649417700000|2022-04-08 11:35:00|1066.79|1064.39|1069.26|1066.86|1069.26|1066.86|1066.67|1064.27|0
1649418000000|2022-04-08 11:40:00|1069.49|1067.09|1069.14|1066.74|1070.38|1067.98|1068.81|1066.41|0
1649418300000|2022-04-08 11:45:00|1069.26|1066.86|1068.58|1066.18|1069.48|1067.08|1068.58|1066.18|0
1649418600000|2022-04-08 11:50:00|1068.36|1065.96|1068.13|1065.73|1068.81|1066.41|1067.23|1064.83|0
1649418900000|2022-04-08 11:55:00|1068.35|1065.95|1067|1064.6|1068.35|1065.95|1065.88|1063.48|0
1649419200000|2022-04-08 12:00:00|1067.23|1064.83|1064.53|1062.13|1067.9|1065.5|1064.08|1061.68|0
1649419500000|2022-04-08 12:05:00|1064.41|1062.01|1064.53|1062.13|1065.2|1062.8|1063.85|1061.45|0
1649419800000|2022-04-08 12:10:00|1064.3|1061.9|1063.62|1061.22|1064.3|1061.9|1063.18|1060.78|0
1649420100000|2022-04-08 12:15:00|1063.73|1061.33|1062.95|1060.55|1064.52|1062.12|1062.5|1060.1|0
1649420400000|2022-04-08 12:20:00|1063.06|1060.66|1064.52|1062.12|1064.74|1062.34|1062.95|1060.55|0
1649420700000|2022-04-08 12:25:00|1064.3|1061.9|1064.07|1061.67|1065.19|1062.79|1063.62|1061.22|0
1649421000000|2022-04-08 12:30:00|1064.29|1061.89|1061.59|1059.19|1064.74|1062.34|1061.15|1058.75|0
1649421300000|2022-04-08 12:35:00|1061.37|1058.97|1060.47|1058.07|1062.49|1060.09|1060.47|1058.07|0
1649421600000|2022-04-08 12:40:00|1060.02|1057.62|1058|1055.6|1060.02|1057.62|1056.88|1054.48|0
1649421900000|2022-04-08 12:45:00|1057.77|1055.37|1055.98|1053.58|1058.22|1055.82|1054.41|1052.01|0
1649422200000|2022-04-08 12:50:00|1055.08|1052.68|1054.63|1052.23|1055.97|1053.57|1053.73|1051.33|0
1649422500000|2022-04-08 12:55:00|1055.08|1052.68|1055.3|1052.9|1055.97|1053.57|1054.63|1052.23|0
1649422800000|2022-04-08 13:00:00|1054.85|1052.45|1050.42|1048.02|1054.85|1052.45|1049.35|1046.95|0
1649423100000|2022-04-08 13:05:00|1050.64|1048.24|1050.41|1048.01|1051.09|1048.69|1049.52|1047.12|0
1649423400000|2022-04-08 13:10:00|1050.19|1047.79|1048.22|1045.82|1050.19|1047.79|1047.1|1044.7|0
1649423700000|2022-04-08 13:15:00|1047.99|1045.59|1050.01|1047.61|1050.46|1048.06|1047.77|1045.37|0
1649424000000|2022-04-08 13:20:00|1049.78|1047.38|1049.33|1046.93|1050.45|1048.05|1048.66|1046.26|0
1649424300000|2022-04-08 13:25:00|1049.44|1047.04|1047.54|1045.14|1049.56|1047.16|1046.64|1044.24|0
1649424600000|2022-04-08 13:30:00|1048.44|1046.04|1043.28|1040.88|1049.55|1047.15|1039.71|1037.31|0
1649424900000|2022-04-08 13:35:00|1042.39|1039.99|1040.82|1038.42|1042.39|1039.99|1039.48|1037.08|0
1649425200000|2022-04-08 13:40:00|1039.93|1037.53|1034.09|1031.69|1040.82|1038.42|1034.09|1031.69|0
1649425500000|2022-04-08 13:45:00|1033.64|1031.24|1036.43|1034.03|1038.11|1035.71|1032.08|1029.68|0
1649425800000|2022-04-08 13:50:00|1035.87|1033.47|1031.19|1028.79|1036.99|1034.59|1030.52|1028.12|0
1649426100000|2022-04-08 13:55:00|1030.74|1028.34|1032.08|1029.68|1034.31|1031.91|1030.07|1027.67|0
1649426400000|2022-04-08 14:00:00|1030.07|1027.67|1038.1|1035.7|1038.55|1036.15|1030.07|1027.67|0
1649426700000|2022-04-08 14:05:00|1037.88|1035.48|1042.12|1039.72|1043.46|1041.06|1036.09|1033.69|0
1649427000000|2022-04-08 14:10:00|1041.67|1039.27|1034.99|1032.59|1041.9|1039.5|1032.31|1029.91|0
1649427300000|2022-04-08 14:15:00|1035.44|1033.04|1034.77|1032.37|1036.11|1033.71|1030.08|1027.68|0
1649427600000|2022-04-08 14:20:00|1035.89|1033.49|1038.57|1036.17|1039.91|1037.51|1034.54|1032.14|0
1649427900000|2022-04-08 14:25:00|1038.67|1036.27|1041.47|1039.07|1042.15|1039.75|1036.55|1034.15|0
1649428200000|2022-04-08 14:30:00|1041.25|1038.85|1044.16|1041.76|1046.62|1044.22|1041.03|1038.63|0
1649428500000|2022-04-08 14:35:00|1044.38|1041.98|1044.49|1042.09|1046.4|1044|1041.92|1039.52|0
1649428800000|2022-04-08 14:40:00|1044.83|1042.43|1042.36|1039.96|1046.17|1043.77|1041.92|1039.52|0
1649429100000|2022-04-08 14:45:00|1041.92|1039.52|1040.12|1037.72|1045.72|1043.32|1039.68|1037.28|0
1649429400000|2022-04-08 14:50:00|1040.57|1038.17|1055.36|1052.96|1055.81|1053.41|1040.57|1038.17|0
1649429700000|2022-04-08 14:55:00|1054.91|1052.51|1062.55|1060.15|1062.55|1060.15|1054.24|1051.84|0
1649430000000|2022-04-08 15:00:00|1061.88|1059.48|1063.48|1061.08|1068.52|1066.12|1060.3|1057.9|0
1649430300000|2022-04-08 15:05:00|1064.16|1061.76|1061.91|1059.51|1065.06|1062.66|1060.56|1058.16|0
1649430600000|2022-04-08 15:10:00|1061.23|1058.83|1063.7|1061.3|1065.28|1062.88|1060.56|1058.16|0
1649430900000|2022-04-08 15:15:00|1063.93|1061.53|1059.65|1057.25|1063.93|1061.53|1059.21|1056.81|0
1649431200000|2022-04-08 15:20:00|1059.88|1057.48|1056.51|1054.11|1059.88|1057.48|1055.83|1053.43|0
1649431500000|2022-04-08 15:25:00|1055.83|1053.43|1058.89|1056.49|1058.89|1056.49|1055.83|1053.43|0
1649431800000|2022-04-08 15:30:00|1059.12|1056.72|1061.14|1058.74|1063.39|1060.99|1058.89|1056.49|0
1649432100000|2022-04-08 15:35:00|1061.36|1058.96|1059.11|1056.71|1061.36|1058.96|1054.62|1052.22|0
1649432400000|2022-04-08 15:40:00|1058.21|1055.81|1057.99|1055.59|1060.01|1057.61|1056.42|1054.02|0
1649432700000|2022-04-08 15:45:00|1057.54|1055.14|1058.66|1056.26|1062.93|1060.53|1055.97|1053.57|0
1649433000000|2022-04-08 15:50:00|1058.88|1056.48|1059.33|1056.93|1062.71|1060.31|1058.21|1055.81|0
1649433300000|2022-04-08 15:55:00|1058.88|1056.48|1061.13|1058.73|1062.93|1060.53|1057.76|1055.36|0
1649433600000|2022-04-08 16:00:00|1060.9|1058.5|1062.13|1059.73|1063.6|1061.2|1060.68|1058.28|0
1649433900000|2022-04-08 16:05:00|1062.03|1059.63|1061.13|1058.73|1063.48|1061.08|1059.33|1056.93|0
1649434200000|2022-04-08 16:10:00|1060.68|1058.28|1059.77|1057.37|1063.6|1061.2|1056.63|1054.23|0
1649434500000|2022-04-08 16:15:00|1060|1057.6|1063.37|1060.97|1064.38|1061.98|1057.3|1054.9|0
1649434800000|2022-04-08 16:20:00|1063.6|1061.2|1066.75|1064.35|1067.2|1064.8|1063.15|1060.75|0
1649435100000|2022-04-08 16:25:00|1066.52|1064.12|1068.13|1065.73|1069.83|1067.43|1066.29|1063.89|0
1649435400000|2022-04-08 16:30:00|1068.02|1065.62|1062.62|1060.22|1068.36|1065.96|1061.94|1059.54|0
1649435700000|2022-04-08 16:35:00|1063.52|1061.12|1064.87|1062.47|1064.87|1062.47|1062.17|1059.77|0
1649436000000|2022-04-08 16:40:00|1065.09|1062.69|1063.51|1061.11|1066.67|1064.27|1062.84|1060.44|0
1649436300000|2022-04-08 16:45:00|1063.29|1060.89|1060.81|1058.41|1064.86|1062.46|1060.36|1057.96|0
1649436600000|2022-04-08 16:50:00|1061.03|1058.63|1064.18|1061.78|1065.09|1062.69|1059.68|1057.28|0
1649436900000|2022-04-08 16:55:00|1063.84|1061.44|1065.98|1063.58|1066.66|1064.26|1063.73|1061.33|0
1649437200000|2022-04-08 17:00:00|1065.76|1063.36|1064.41|1062.01|1066.21|1063.81|1061.48|1059.08|0
1649437500000|2022-04-08 17:05:00|1063.96|1061.56|1063.73|1061.33|1064.18|1061.78|1061.03|1058.63|0
1649437800000|2022-04-08 17:10:00|1064.18|1061.78|1059.23|1056.83|1064.18|1061.78|1059.23|1056.83|0
1649438100000|2022-04-08 17:15:00|1059.45|1057.05|1057.87|1055.47|1059.9|1057.5|1057.42|1055.02|0
1649438400000|2022-04-08 17:20:00|1057.65|1055.25|1059.67|1057.27|1060.8|1058.4|1057.65|1055.25|0
1649438700000|2022-04-08 17:25:00|1059.22|1056.82|1057.2|1054.8|1059.22|1056.82|1056.97|1054.57|0
1649439000000|2022-04-08 17:30:00|1057.42|1055.02|1054.72|1052.32|1057.65|1055.25|1054.72|1052.32|0
1649439300000|2022-04-08 17:35:00|1054.5|1052.1|1055.39|1052.99|1057.19|1054.79|1054.5|1052.1|0
1649439600000|2022-04-08 17:40:00|1055.17|1052.77|1055.62|1053.22|1056.29|1053.89|1053.37|1050.97|0
1649439900000|2022-04-08 17:45:00|1055.39|1052.99|1052.47|1050.07|1055.39|1052.99|1052.02|1049.62|0
1649440200000|2022-04-08 17:50:00|1052.24|1049.84|1053.81|1051.41|1055.16|1052.76|1051.79|1049.39|0
1649440500000|2022-04-08 17:55:00|1053.59|1051.19|1054.49|1052.09|1054.71|1052.31|1052.92|1050.52|0
1649440800000|2022-04-08 18:00:00|1054.04|1051.64|1052.01|1049.61|1056.06|1053.66|1051.34|1048.94|0
1649441100000|2022-04-08 18:05:00|1052.24|1049.84|1054.93|1052.53|1055.16|1052.76|1051.34|1048.94|0
1649441400000|2022-04-08 18:10:00|1055.16|1052.76|1056.95|1054.55|1057.18|1054.78|1054.93|1052.53|0
1649441700000|2022-04-08 18:15:00|1057.18|1054.78|1054.7|1052.3|1057.18|1054.78|1053.81|1051.41|0
1649442000000|2022-04-08 18:20:00|1054.48|1052.08|1051.56|1049.16|1058.3|1055.9|1051.33|1048.93|0
1649442300000|2022-04-08 18:25:00|1051.33|1048.93|1046.62|1044.22|1051.33|1048.93|1044.38|1041.98|0
1649442600000|2022-04-08 18:30:00|1046.39|1043.99|1044.6|1042.2|1046.73|1044.33|1043.93|1041.53|0
1649442900000|2022-04-08 18:35:00|1044.37|1041.97|1047.29|1044.89|1048.63|1046.23|1043.25|1040.85|0
1649443200000|2022-04-08 18:40:00|1046.61|1044.21|1045.94|1043.54|1049.08|1046.68|1045.04|1042.64|0
1649443500000|2022-04-08 18:45:00|1046.39|1043.99|1049.98|1047.58|1050.2|1047.8|1045.49|1043.09|0
1649443800000|2022-04-08 18:50:00|1050.08|1047.68|1055.14|1052.74|1056.49|1054.09|1049.53|1047.13|0
1649444100000|2022-04-08 18:55:00|1054.92|1052.52|1051.99|1049.59|1055.59|1053.19|1051.1|1048.7|0
1649444400000|2022-04-08 19:00:00|1051.32|1048.92|1051.09|1048.69|1053.12|1050.72|1050.2|1047.8|0
1649444700000|2022-04-08 19:05:00|1051.54|1049.14|1049.3|1046.9|1053.11|1050.71|1048.4|1046|0
1649445000000|2022-04-08 19:10:00|1049.07|1046.67|1053.22|1050.82|1056.71|1054.31|1047.95|1045.55|0
1649445300000|2022-04-08 19:15:00|1052.66|1050.26|1052.66|1050.26|1058.73|1056.33|1051.76|1049.36|0
1649445600000|2022-04-08 19:20:00|1052.44|1050.04|1052.88|1050.48|1054.34|1051.94|1050.19|1047.79|0
1649445900000|2022-04-08 19:25:00|1052.66|1050.26|1054.68|1052.28|1054.9|1052.5|1052.66|1050.26|0
1649446200000|2022-04-08 19:30:00|1055.35|1052.95|1049.96|1047.56|1056.7|1054.3|1049.96|1047.56|0
1649446500000|2022-04-08 19:35:00|1048.84|1046.44|1047.04|1044.64|1049.28|1046.88|1046.82|1044.42|0
1649446800000|2022-04-08 19:40:00|1047.49|1045.09|1052.43|1050.03|1052.65|1050.25|1046.14|1043.74|0
1649447100000|2022-04-08 19:45:00|1051.98|1049.58|1045.02|1042.62|1053.77|1051.37|1045.02|1042.62|0
1649447400000|2022-04-08 19:50:00|1044.35|1041.95|1039.89|1037.49|1045.02|1042.62|1037.72|1035.32|0
1649447700000|2022-04-08 19:55:00|1040.45|1038.05|1043.14|1040.74|1043.14|1040.74|1035.97|1033.57|0
1649448000000|2022-04-08 20:00:00|1043.81|1041.41|1044.48|1042.08|1047.4|1045|1043.81|1041.41|0
1649448300000|2022-04-08 20:05:00|1044.7|1042.3|1044.48|1042.08|1044.93|1042.53|1043.13|1040.73|0
1649448600000|2022-04-08 20:10:00|1044.7|1042.3|1042.01|1039.61|1044.7|1042.3|1042.01|1039.61|0
1649660700000|2022-04-11 07:05:00|1025.46|1023.06|1022.11|1019.71|1026.8|1024.4|1021.33|1018.93|0
1649661000000|2022-04-11 07:10:00|1022.22|1019.82|1014.42|1012.02|1022.22|1019.82|1014.42|1012.02|0
1649661300000|2022-04-11 07:15:00|1013.2|1010.8|1016.98|1014.58|1019.66|1017.26|1012.42|1010.02|0
1649661600000|2022-04-11 07:20:00|1016.31|1013.91|1022.78|1020.38|1023|1020.6|1016.31|1013.91|0
1649661900000|2022-04-11 07:25:00|1022.55|1020.15|1035.96|1033.56|1035.96|1033.56|1022.11|1019.71|0
1649662200000|2022-04-11 07:30:00|1036.18|1033.78|1034.84|1032.44|1036.41|1034.01|1032.6|1030.2|0
1649662500000|2022-04-11 07:35:00|1035.17|1032.77|1035.96|1033.56|1036.18|1033.78|1033.94|1031.54|0
1649662800000|2022-04-11 07:40:00|1036.18|1033.78|1034.49|1032.09|1036.63|1034.23|1034.27|1031.87|0
1649663100000|2022-04-11 07:45:00|1034.72|1032.32|1036.18|1033.78|1039.09|1036.69|1032.37|1029.97|0
1649663400000|2022-04-11 07:50:00|1036.28|1033.88|1033.27|1030.87|1036.28|1033.88|1032.82|1030.42|0
1649663700000|2022-04-11 07:55:00|1033.6|1031.2|1031.03|1028.63|1033.71|1031.31|1031.03|1028.63|0
1649664000000|2022-04-11 08:00:00|1031.25|1028.85|1027.45|1025.05|1033.49|1031.09|1027.45|1025.05|0
1649664300000|2022-04-11 08:05:00|1027.23|1024.83|1024.77|1022.37|1028.57|1026.17|1023.65|1021.25|0
1649664600000|2022-04-11 08:10:00|1024.32|1021.92|1023.53|1021.13|1025.66|1023.26|1022.87|1020.47|0
1649664900000|2022-04-11 08:15:00|1021.87|1019.47|1015.4|1013|1024.54|1022.14|1015.18|1012.78|0
1649665200000|2022-04-11 08:20:00|1014.95|1012.55|1014.73|1012.33|1016.74|1014.34|1013.17|1010.77|0
1649665500000|2022-04-11 08:25:00|1014.61|1012.21|1014.06|1011.66|1014.61|1012.21|1011.61|1009.21|0
1649665800000|2022-04-11 08:30:00|1014.17|1011.77|1015.62|1013.22|1015.72|1013.32|1012.06|1009.66|0
1649666100000|2022-04-11 08:35:00|1014.95|1012.55|1015.94|1013.54|1016.95|1014.55|1014.95|1012.55|0
1649666400000|2022-04-11 08:40:00|1016.06|1013.66|1015.72|1013.32|1016.73|1014.33|1015.17|1012.77|0
1649666700000|2022-04-11 08:45:00|1015.84|1013.44|1018.06|1015.66|1018.28|1015.88|1015.61|1013.21|0
1649667000000|2022-04-11 08:50:00|1018.28|1015.88|1018.95|1016.55|1018.95|1016.55|1016.06|1013.66|0
1649667300000|2022-04-11 08:55:00|1018.84|1016.44|1017.17|1014.77|1020.06|1017.66|1016.72|1014.32|0
1649667600000|2022-04-11 09:00:00|1017.27|1014.87|1018.72|1016.32|1018.95|1016.55|1016.72|1014.32|0
1649667900000|2022-04-11 09:05:00|1018.83|1016.43|1017.39|1014.99|1019.62|1017.22|1016.27|1013.87|0
1649668200000|2022-04-11 09:10:00|1017.49|1015.09|1017.38|1014.98|1018.94|1016.54|1015.82|1013.42|0
1649668500000|2022-04-11 09:15:00|1017.61|1015.21|1019.39|1016.99|1019.39|1016.99|1016.82|1014.42|0
1649668800000|2022-04-11 09:20:00|1019.61|1017.21|1020.95|1018.55|1020.95|1018.55|1018.27|1015.87|0
1649669100000|2022-04-11 09:25:00|1020.72|1018.32|1021.72|1019.32|1022.06|1019.66|1020.72|1018.32|0
1649669400000|2022-04-11 09:30:00|1021.5|1019.1|1020.6|1018.2|1021.61|1019.21|1020.05|1017.65|0
1649669700000|2022-04-11 09:35:00|1020.94|1018.54|1022.06|1019.66|1022.16|1019.76|1020.5|1018.1|0
1649670000000|2022-04-11 09:40:00|1021.94|1019.54|1021.83|1019.43|1022.5|1020.1|1019.38|1016.98|0
1649670300000|2022-04-11 09:45:00|1022.05|1019.65|1023.17|1020.77|1027.74|1025.34|1021.49|1019.09|0
1649670600000|2022-04-11 09:50:00|1023.27|1020.87|1026.62|1024.22|1026.74|1024.34|1022.94|1020.54|0
1649670900000|2022-04-11 09:55:00|1026.51|1024.11|1026.74|1024.34|1028.52|1026.12|1025.4|1023|0
1649671200000|2022-04-11 10:00:00|1026.84|1024.44|1027.85|1025.45|1028.52|1026.12|1026.84|1024.44|0
1649671500000|2022-04-11 10:05:00|1028.07|1025.67|1028.07|1025.67|1029.64|1027.24|1027.18|1024.78|0
1649671800000|2022-04-11 10:10:00|1027.96|1025.56|1028.29|1025.89|1028.29|1025.89|1026.95|1024.55|0
1649672100000|2022-04-11 10:15:00|1028.52|1026.12|1030.53|1028.13|1031.53|1029.13|1028.18|1025.78|0
1649672400000|2022-04-11 10:20:00|1030.63|1028.23|1026.73|1024.33|1030.75|1028.35|1026.5|1024.1|0
1649672700000|2022-04-11 10:25:00|1026.61|1024.21|1025.83|1023.43|1027.17|1024.77|1024.94|1022.54|0
1649673000000|2022-04-11 10:30:00|1025.61|1023.21|1024.49|1022.09|1027.62|1025.22|1024.27|1021.87|0
1649673300000|2022-04-11 10:35:00|1024.27|1021.87|1024.71|1022.31|1025.16|1022.76|1023.37|1020.97|0
1649673600000|2022-04-11 10:40:00|1024.82|1022.42|1021.36|1018.96|1025.38|1022.98|1020.8|1018.4|0
1649673900000|2022-04-11 10:45:00|1021.24|1018.84|1024.93|1022.53|1025.26|1022.86|1020.91|1018.51|0
1649674200000|2022-04-11 10:50:00|1025.15|1022.75|1026.04|1023.64|1027.38|1024.98|1024.93|1022.53|0
1649674500000|2022-04-11 10:55:00|1026.27|1023.87|1029.39|1026.99|1029.39|1026.99|1026.04|1023.64|0
1649674800000|2022-04-11 11:00:00|1029.17|1026.77|1028.05|1025.65|1029.84|1027.44|1026.93|1024.53|0
1649675100000|2022-04-11 11:05:00|1028.16|1025.76|1027.15|1024.75|1029.61|1027.21|1026.04|1023.64|0
1649675400000|2022-04-11 11:10:00|1027.38|1024.98|1026.59|1024.19|1028.72|1026.32|1025.59|1023.19|0
1649675700000|2022-04-11 11:15:00|1026.48|1024.08|1023.36|1020.96|1026.48|1024.08|1022.91|1020.51|0
1649676000000|2022-04-11 11:20:00|1023.13|1020.73|1023.35|1020.95|1023.58|1021.18|1022.02|1019.62|0
1649676300000|2022-04-11 11:25:00|1023.13|1020.73|1024.13|1021.73|1024.47|1022.07|1021.79|1019.39|0
1649676600000|2022-04-11 11:30:00|1024.24|1021.84|1022.01|1019.61|1024.24|1021.84|1021.56|1019.16|0
1649676900000|2022-04-11 11:35:00|1021.89|1019.49|1018.22|1015.82|1022.23|1019.83|1018.22|1015.82|0
1649677200000|2022-04-11 11:40:00|1017.99|1015.59|1016.32|1013.92|1018.44|1016.04|1015.54|1013.14|0
1649677500000|2022-04-11 11:45:00|1016.43|1014.03|1016.76|1014.36|1017.65|1015.25|1015.76|1013.36|0
1649677800000|2022-04-11 11:50:00|1016.88|1014.48|1016.43|1014.03|1017.99|1015.59|1015.54|1013.14|0
1649678100000|2022-04-11 11:55:00|1016.21|1013.81|1014.87|1012.47|1017.1|1014.7|1014.31|1011.91|0
1649678400000|2022-04-11 12:00:00|1015.09|1012.69|1015.76|1013.36|1017.1|1014.7|1013.75|1011.35|0
1649678700000|2022-04-11 12:05:00|1015.53|1013.13|1011.63|1009.23|1015.76|1013.36|1010.86|1008.46|0
1649679000000|2022-04-11 12:10:00|1011.3|1008.9|1012.19|1009.79|1012.41|1010.01|1009.08|1006.68|0
1649679300000|2022-04-11 12:15:00|1011.97|1009.57|1011.74|1009.34|1013.08|1010.68|1010.41|1008.01|0
1649679600000|2022-04-11 12:20:00|1011.97|1009.57|1008.4|1006|1012.41|1010.01|1007.74|1005.34|0
1649679900000|2022-04-11 12:25:00|1008.29|1005.89|1008.95|1006.55|1010.41|1008.01|1008.18|1005.78|0
1649680200000|2022-04-11 12:30:00|1009.07|1006.67|1009.96|1007.56|1011.29|1008.89|1008.18|1005.78|0
1649680500000|2022-04-11 12:35:00|1009.73|1007.33|1008.62|1006.22|1011.29|1008.89|1008.62|1006.22|0
1649680800000|2022-04-11 12:40:00|1009.07|1006.67|1011.07|1008.67|1011.07|1008.67|1007.95|1005.55|0
1649681100000|2022-04-11 12:45:00|1011.51|1009.11|1013.51|1011.11|1014.18|1011.78|1011.51|1009.11|0
1649681400000|2022-04-11 12:50:00|1013.29|1010.89|1012.82|1010.42|1014.18|1011.78|1011.5|1009.1|0
1649681700000|2022-04-11 12:55:00|1012.6|1010.2|1012.15|1009.75|1014.38|1011.98|1012.15|1009.75|0
1649682000000|2022-04-11 13:00:00|1012.37|1009.97|1014.15|1011.75|1014.6|1012.2|1011.93|1009.53|0
1649682300000|2022-04-11 13:05:00|1013.93|1011.53|1011.48|1009.08|1014.15|1011.75|1011.48|1009.08|0
1649682600000|2022-04-11 13:10:00|1011.25|1008.85|1014.15|1011.75|1014.15|1011.75|1010.36|1007.96|0
1649682900000|2022-04-11 13:15:00|1014.37|1011.97|1013.7|1011.3|1015.26|1012.86|1013.7|1011.3|0
1649683200000|2022-04-11 13:20:00|1013.48|1011.08|1013.47|1011.07|1014.59|1012.19|1011.47|1009.07|0
1649683500000|2022-04-11 13:25:00|1013.7|1011.3|1011.25|1008.85|1015.25|1012.85|1010.8|1008.4|0
1649683800000|2022-04-11 13:30:00|1011.47|1009.07|1011.02|1008.62|1017.7|1015.3|1009.02|1006.62|0
1649684100000|2022-04-11 13:35:00|1010.58|1008.18|1004.13|1001.73|1018.59|1016.19|1003.91|1001.51|0
1649684400000|2022-04-11 13:40:00|1004.57|1002.17|1010.57|1008.17|1012.35|1009.95|1000.35|997.95|0
1649684700000|2022-04-11 13:45:00|1011.02|1008.62|1011.02|1008.62|1013.24|1010.84|1006.57|1004.17|0
1649685000000|2022-04-11 13:50:00|1010.79|1008.39|1012.13|1009.73|1014.8|1012.4|1006.79|1004.39|0
1649685300000|2022-04-11 13:55:00|1012.35|1009.95|1011.23|1008.83|1013.91|1011.51|1008.34|1005.94|0
1649685600000|2022-04-11 14:00:00|1010.12|1007.72|1006.78|1004.38|1013.9|1011.5|1005.67|1003.27|0
1649685900000|2022-04-11 14:05:00|1006.12|1003.72|1009.9|1007.5|1011.68|1009.28|1004.34|1001.94|0
1649686200000|2022-04-11 14:10:00|1010.34|1007.94|1009.23|1006.83|1013.46|1011.06|1007.22|1004.82|0
1649686500000|2022-04-11 14:15:00|1009.89|1007.49|1005.44|1003.04|1014.12|1011.72|1004.78|1002.38|0
1649686800000|2022-04-11 14:20:00|1004.56|1002.16|1003.89|1001.49|1007.67|1005.27|1003.22|1000.82|0
1649687100000|2022-04-11 14:25:00|1004.33|1001.93|999.36|996.96|1005.44|1003.04|996.12|993.72|0
1649687400000|2022-04-11 14:30:00|998.03|995.63|998.78|996.38|1000.02|997.62|996.68|994.28|0
1649687700000|2022-04-11 14:35:00|999.22|996.82|996.78|994.38|1000.11|997.71|995.01|992.61|0
1649688000000|2022-04-11 14:40:00|996.56|994.16|994.12|991.72|997.22|994.82|992.79|990.39|0
1649688300000|2022-04-11 14:45:00|993.9|991.5|993.45|991.05|995.89|993.49|992.79|990.39|0
1649688600000|2022-04-11 14:50:00|993.68|991.28|997.88|995.48|998.55|996.15|993.23|990.83|0
1649688900000|2022-04-11 14:55:00|997.44|995.04|995.66|993.26|998.32|995.92|995|992.6|0
1649689200000|2022-04-11 15:00:00|994.56|992.16|995.88|993.48|998.32|995.92|994.56|992.16|0
1649689500000|2022-04-11 15:05:00|995.66|993.26|993.22|990.82|995.88|993.48|992.56|990.16|0
1649689800000|2022-04-11 15:10:00|993|990.6|992.34|989.94|994.77|992.37|990.79|988.39|0
1649690100000|2022-04-11 15:15:00|992.12|989.72|991.45|989.05|993.44|991.04|990.12|987.72|0
1649690400000|2022-04-11 15:20:00|991.23|988.83|990.34|987.94|992.44|990.04|989.9|987.5|0
1649690700000|2022-04-11 15:25:00|990.12|987.72|991.99|989.59|992.33|989.93|989.24|986.84|0
1649691000000|2022-04-11 15:30:00|991.55|989.15|996.2|993.8|996.86|994.46|991.1|988.7|0
1649691300000|2022-04-11 15:35:00|996.42|994.02|993.98|991.58|998.63|996.23|993.98|991.58|0
1649691600000|2022-04-11 15:40:00|994.2|991.8|996.63|994.23|997.52|995.12|993.98|991.58|0
1649691900000|2022-04-11 15:45:00|996.86|994.46|995.08|992.68|998.63|996.23|993.97|991.57|0
1649692200000|2022-04-11 15:50:00|995.3|992.9|995.97|993.57|997.74|995.34|993.53|991.13|0
1649692500000|2022-04-11 15:55:00|995.74|993.34|993.53|991.13|995.97|993.57|992.64|990.24|0
1649692800000|2022-04-11 16:00:00|993.3|990.9|992.64|990.24|993.53|991.13|990.65|988.25|0
1649693100000|2022-04-11 16:05:00|992.52|990.12|993.74|991.34|995.07|992.67|992.52|990.12|0
1649693400000|2022-04-11 16:10:00|993.97|991.57|991.75|989.35|994.63|992.23|991.19|988.79|0
1649693700000|2022-04-11 16:15:00|992.19|989.79|992.85|990.45|992.85|990.45|990.86|988.46|0
1649694000000|2022-04-11 16:20:00|993.3|990.9|991.52|989.12|993.96|991.56|990.86|988.46|0
1649694300000|2022-04-11 16:25:00|991.3|988.9|989.75|987.35|991.52|989.12|989.75|987.35|0
1649694600000|2022-04-11 16:30:00|989.97|987.57|990.41|988.01|990.85|988.45|988.64|986.24|0
1649694900000|2022-04-11 16:35:00|990.63|988.23|990.19|987.79|991.07|988.67|989.3|986.9|0
1649695200000|2022-04-11 16:40:00|989.97|987.57|988.64|986.24|990.19|987.79|987.53|985.13|0
1649695500000|2022-04-11 16:45:00|988.86|986.46|991.51|989.11|992.4|990|988.86|986.46|0
1649695800000|2022-04-11 16:50:00|991.29|988.89|988.19|985.79|992.4|990|986.64|984.24|0
1649696100000|2022-04-11 16:55:00|987.97|985.57|990.84|988.44|991.51|989.11|987.31|984.91|0
1649696400000|2022-04-11 17:00:00|990.62|988.22|995.72|993.32|996.6|994.2|990.62|988.22|0
1649696700000|2022-04-11 17:05:00|995.49|993.09|994.83|992.43|997.27|994.87|994.39|991.99|0
1649697000000|2022-04-11 17:10:00|995.05|992.65|996.6|994.2|997.15|994.75|994.16|991.76|0
1649697300000|2022-04-11 17:15:00|996.38|993.98|993.27|990.87|996.6|994.2|991.72|989.32|0
1649697600000|2022-04-11 17:20:00|993.94|991.54|988.84|986.44|993.94|991.54|988.18|985.78|0
1649697900000|2022-04-11 17:25:00|989.28|986.88|989.61|987.21|990.83|988.43|987.51|985.11|0
1649698200000|2022-04-11 17:30:00|989.5|987.1|993.04|990.64|993.05|990.65|989.5|987.1|0
1649698500000|2022-04-11 17:35:00|993.27|990.87|991.94|989.54|994.82|992.42|988.72|986.32|0
1649698800000|2022-04-11 17:40:00|991.6|989.2|991.49|989.09|994.59|992.19|991.05|988.65|0
1649699100000|2022-04-11 17:45:00|991.27|988.87|991.93|989.53|993.04|990.64|991.05|988.65|0
1649699400000|2022-04-11 17:50:00|991.71|989.31|991.26|988.86|992.37|989.97|990.82|988.42|0
1649699700000|2022-04-11 17:55:00|991.04|988.64|993.7|991.3|994.14|991.74|990.16|987.76|0
1649700000000|2022-04-11 18:00:00|993.92|991.52|990.82|988.42|994.81|992.41|989.49|987.09|0
1649700300000|2022-04-11 18:05:00|991.26|988.86|995.91|993.51|997.02|994.62|990.15|987.75|0
1649700600000|2022-04-11 18:10:00|995.47|993.07|988.6|986.2|996.58|994.18|987.94|985.54|0
1649700900000|2022-04-11 18:15:00|988.04|985.64|986.27|983.87|988.6|986.2|986.17|983.77|0
1649701200000|2022-04-11 18:20:00|986.17|983.77|987.27|984.87|987.71|985.31|986.17|983.77|0
1649701500000|2022-04-11 18:25:00|987.05|984.65|988.15|985.75|988.92|986.52|986.61|984.21|0
1649701800000|2022-04-11 18:30:00|987.27|984.87|989.48|987.08|989.7|987.3|985.28|982.88|0
1649702100000|2022-04-11 18:35:00|989.04|986.64|990.14|987.74|990.14|987.74|987.71|985.31|0
1649702400000|2022-04-11 18:40:00|990.8|988.4|990.36|987.96|992.13|989.73|988.81|986.41|0
1649702700000|2022-04-11 18:45:00|990.58|988.18|995.45|993.05|995.67|993.27|990.14|987.74|0
1649703000000|2022-04-11 18:50:00|995.23|992.83|995.23|992.83|999.22|996.82|994.56|992.16|0
1649703300000|2022-04-11 18:55:00|995.45|993.05|996.11|993.71|997.22|994.82|995.23|992.83|0
1649703600000|2022-04-11 19:00:00|995.89|993.49|992.45|990.05|1000.99|998.59|991.9|989.5|0
1649703900000|2022-04-11 19:05:00|992.57|990.17|993.67|991.27|993.67|991.27|990.35|987.95|0
1649704200000|2022-04-11 19:10:00|994.11|991.71|990.67|988.27|995.22|992.82|990.57|988.17|0
1649704500000|2022-04-11 19:15:00|991.23|988.83|989.46|987.06|991.23|988.83|987.69|985.29|0
1649704800000|2022-04-11 19:20:00|989.02|986.62|987.13|984.73|989.24|986.84|987.02|984.62|0
1649705100000|2022-04-11 19:25:00|987.02|984.62|982.93|980.53|987.47|985.07|982.38|979.98|0
1649705400000|2022-04-11 19:30:00|982.82|980.42|977.96|975.56|983.48|981.08|977.85|975.45|0
1649705700000|2022-04-11 19:35:00|977.52|975.12|979.28|976.88|979.28|976.88|976.52|974.12|0
1649706000000|2022-04-11 19:40:00|979.06|976.66|977.96|975.56|981.49|979.09|976.52|974.12|0
1649706300000|2022-04-11 19:45:00|977.74|975.34|974.6|972.2|978.62|976.22|974.38|971.98|0
1649706600000|2022-04-11 19:50:00|976.37|973.97|969.75|967.35|978.13|975.73|969.75|967.35|0
1649706900000|2022-04-11 19:55:00|970.19|967.79|974.38|971.98|974.6|972.2|968.64|966.24|0
1649707200000|2022-04-11 20:00:00|971.95|969.55|970.36|967.96|974.15|971.75|970.36|967.96|0
1649707500000|2022-04-11 20:05:00|970.58|968.18|973.22|970.82|973.22|970.82|970.58|968.18|0
1649707800000|2022-04-11 20:10:00|973|970.6|972.12|969.72|975.21|972.81|972.12|969.72|0
1649708100000|2022-04-11 20:15:00|972.54|969.74|972.76|969.96|973.86|971.06|972.32|969.52|0
1649708400000|2022-04-11 20:20:00|972.98|970.18|971.87|969.07|973.2|970.4|971.65|968.85|0
1649708700000|2022-04-11 20:25:00|971.65|968.85|971.21|968.41|972.09|969.29|971.21|968.41|0
1649709000000|2022-04-11 20:30:00|971.43|968.63|971.21|968.41|971.65|968.85|970.54|967.74|0
1649709300000|2022-04-11 20:35:00|971.43|968.63|973.63|970.83|973.63|970.83|971.43|968.63|0
1649709600000|2022-04-11 20:40:00|973.85|971.05|974.55|971.75|974.55|971.75|973.19|970.39|0
1649709900000|2022-04-11 20:45:00|974.77|971.97|974.55|971.75|974.77|971.97|973.67|970.87|0
1649710200000|2022-04-11 20:50:00|974.77|971.97|974.77|971.97|975.21|972.41|974.33|971.53|0
1649710500000|2022-04-11 20:55:00|974.99|972.19|975.09|972.29|975.31|972.51|974.77|971.97|0
1649710800000|2022-04-11 21:00:00|975.15|972.35|975.02|972.22|975.22|972.42|974.79|971.99|0
1649711100000|2022-04-11 21:05:00|974.99|972.19|974.98|972.18|975.05|972.25|974.89|972.09|0
1649711400000|2022-04-11 21:10:00|975.02|972.22|974.98|972.18|975.04|972.24|974.98|972.18|0
1649711700000|2022-04-11 21:15:00|974.95|972.15|975.04|972.24|975.04|972.24|974.95|972.15|0
1649712000000|2022-04-11 21:20:00|975.14|972.34|975.37|972.57|975.91|973.11|975.14|972.34|0
1649712300000|2022-04-11 21:25:00|975.5|972.7|975.46|972.66|975.66|972.86|975.14|972.34|0
1649712600000|2022-04-11 21:30:00|975.5|972.7|975.36|972.56|975.52|972.72|975.17|972.37|0
1649712900000|2022-04-11 21:35:00|975.33|972.53|975.23|972.43|975.56|972.76|975.23|972.43|0
1649713200000|2022-04-11 21:40:00|975.2|972.4|975.01|972.21|975.23|972.43|974.97|972.17|0
1649713500000|2022-04-11 21:45:00|974.97|972.17|975.03|972.23|975.03|972.23|974.91|972.11|0
1649713800000|2022-04-11 21:50:00|975.06|972.26|975|972.2|975.13|972.33|975|972.2|0
1649714100000|2022-04-11 21:55:00|974.97|972.17|975.12|972.32|975.35|972.55|974.93|972.13|0
1649714400000|2022-04-11 22:00:00|975.57|972.77|976.73|973.93|977.94|975.14|975.57|972.77|0
1649714700000|2022-04-11 22:05:00|976.95|974.15|976.06|973.26|977.17|974.37|975.84|973.04|0
1649715000000|2022-04-11 22:10:00|976.28|973.48|977.05|974.25|977.16|974.36|976.28|973.48|0
1649715300000|2022-04-11 22:15:00|976.94|974.14|976.5|973.7|977.16|974.36|976.5|973.7|0
1649715600000|2022-04-11 22:20:00|976.72|973.92|976.5|973.7|977.16|974.36|976.28|973.48|0
1649715900000|2022-04-11 22:25:00|976.72|973.92|976.72|973.92|976.94|974.14|976.28|973.48|0
1649716200000|2022-04-11 22:30:00|976.94|974.14|977.6|974.8|977.6|974.8|976.94|974.14|0
1649716500000|2022-04-11 22:35:00|977.48|974.68|977.81|975.01|978.04|975.24|977.38|974.58|0
1649716800000|2022-04-11 22:40:00|977.59|974.79|978.03|975.23|978.03|975.23|977.59|974.79|0
1649717100000|2022-04-11 22:45:00|978.25|975.45|977.81|975.01|978.25|975.45|977.81|975.01|0
1649717400000|2022-04-11 22:50:00|977.59|974.79|977.81|975.01|977.81|975.01|977.37|974.57|0
1649717700000|2022-04-11 22:55:00|978.03|975.23|978.25|975.45|978.47|975.67|978.03|975.23|0
1649718000000|2022-04-11 23:00:00|978.47|975.67|977.36|974.56|978.47|975.67|977.36|974.56|0
1649718300000|2022-04-11 23:05:00|977.14|974.34|976.92|974.12|977.25|974.45|976.26|973.46|0
1649718600000|2022-04-11 23:10:00|976.7|973.9|976.26|973.46|976.92|974.12|975.6|972.8|0
1649718900000|2022-04-11 23:15:00|976.04|973.24|975.59|972.79|976.26|973.46|975.15|972.35|0
1649719200000|2022-04-11 23:20:00|975.37|972.57|973.61|970.81|976.47|973.67|972.94|970.14|0
1649719500000|2022-04-11 23:25:00|974.05|971.25|973.93|971.13|974.49|971.69|972.72|969.92|0
1649719800000|2022-04-11 23:30:00|973.82|971.02|974.26|971.46|975.59|972.79|973.16|970.36|0
1649720100000|2022-04-11 23:35:00|974.04|971.24|973.16|970.36|974.15|971.35|972.72|969.92|0
1649720400000|2022-04-11 23:40:00|972.94|970.14|973.6|970.8|974.26|971.46|972.94|970.14|0
1649720700000|2022-04-11 23:45:00|973.38|970.58|971.61|968.81|973.82|971.02|971.61|968.81|0
1649721000000|2022-04-11 23:50:00|971.39|968.59|970.95|968.15|972.93|970.13|970.51|967.71|0
1649721300000|2022-04-11 23:55:00|970.73|967.93|972.05|969.25|972.27|969.47|969.85|967.05|0
1649721600000|2022-04-12 00:00:00|971.61|968.81|972.93|970.13|974.69|971.89|971.61|968.81|0
1649721900000|2022-04-12 00:05:00|972.71|969.91|971.38|968.58|973.37|970.57|970.94|968.14|0
1649722200000|2022-04-12 00:10:00|971.16|968.36|970.61|967.81|971.38|968.58|969.62|966.82|0
1649722500000|2022-04-12 00:15:00|970.5|967.7|971.38|968.58|973.36|970.56|969.84|967.04|0
1649722800000|2022-04-12 00:20:00|971.6|968.8|972.14|969.34|972.92|970.12|970.72|967.92|0
1649723100000|2022-04-12 00:25:00|972.26|969.46|971.82|969.02|973.36|970.56|971.15|968.35|0
1649723400000|2022-04-12 00:30:00|972.04|969.24|971.15|968.35|972.92|970.12|970.71|967.91|0
1649723700000|2022-04-12 00:35:00|971.37|968.57|970.49|967.69|972.25|969.45|970.05|967.25|0
1649724000000|2022-04-12 00:40:00|970.71|967.91|969.61|966.81|970.71|967.91|969.61|966.81|0
1649724300000|2022-04-12 00:45:00|968.07|965.27|966.96|964.16|968.07|965.27|966.52|963.72|0
1649724600000|2022-04-12 00:50:00|967.18|964.38|964.32|961.52|967.18|964.38|964.1|961.3|0
1649724900000|2022-04-12 00:55:00|963.66|960.86|961.02|958.22|964.32|961.52|960.14|957.34|0
1649725200000|2022-04-12 01:00:00|960.8|958|961.46|958.66|962.12|959.32|959.92|957.12|0
1649725500000|2022-04-12 01:05:00|961.35|958.55|961.24|958.44|961.68|958.88|960.36|957.56|0
1649725800000|2022-04-12 01:10:00|961.02|958.22|960.58|957.78|961.02|958.22|960.36|957.56|0
1649726100000|2022-04-12 01:15:00|960.8|958|960.57|957.77|961.68|958.88|960.36|957.56|0
1649726400000|2022-04-12 01:20:00|960.36|957.56|960.35|957.55|961.67|958.87|960.35|957.55|0
1649726700000|2022-04-12 01:25:00|959.69|956.89|958.81|956.01|959.91|957.11|957.94|955.14|0
1649727000000|2022-04-12 01:30:00|959.25|956.45|959.47|956.67|961.01|958.21|958.37|955.57|0
1649727300000|2022-04-12 01:35:00|959.69|956.89|959.03|956.23|960.89|958.09|958.81|956.01|0
1649727600000|2022-04-12 01:40:00|958.81|956.01|958.81|956.01|959.47|956.67|957.27|954.47|0
1649727900000|2022-04-12 01:45:00|958.59|955.79|958.15|955.35|959.25|956.45|957.71|954.91|0
1649728200000|2022-04-12 01:50:00|958.03|955.23|955.73|952.93|958.37|955.57|955.73|952.93|0
1649728500000|2022-04-12 01:55:00|955.95|953.15|955.95|953.15|956.83|954.03|955.29|952.49|0
1649728800000|2022-04-12 02:00:00|956.17|953.37|955.51|952.71|956.83|954.03|955.51|952.71|0
1649729100000|2022-04-12 02:05:00|955.61|952.81|957.7|954.9|957.7|954.9|955.51|952.71|0
1649729400000|2022-04-12 02:10:00|957.92|955.12|958.14|955.34|958.8|956|957.7|954.9|0
1649729700000|2022-04-12 02:15:00|958.36|955.56|956.82|954.02|958.79|955.99|956.6|953.8|0
1649730000000|2022-04-12 02:20:00|956.92|954.12|956.16|953.36|957.69|954.89|955.94|953.14|0
1649730300000|2022-04-12 02:25:00|956.04|953.24|957.03|954.23|957.25|954.45|955.72|952.92|0
1649730600000|2022-04-12 02:30:00|957.25|954.45|959.01|956.21|959.67|956.87|957.03|954.23|0
1649730900000|2022-04-12 02:35:00|958.89|956.09|957.91|955.11|959.66|956.86|957.91|955.11|0
1649731200000|2022-04-12 02:40:00|958.13|955.33|958.67|955.87|958.78|955.98|957.91|955.11|0
1649731500000|2022-04-12 02:45:00|958.78|955.98|958.78|955.98|958.78|955.98|958.34|955.54|0
1649731800000|2022-04-12 02:50:00|958.67|955.87|958.78|955.98|958.78|955.98|958.12|955.32|0
1649732100000|2022-04-12 02:55:00|958.56|955.76|958.56|955.76|958.78|955.98|957.9|955.1|0
1649732400000|2022-04-12 03:00:00|958.78|955.98|959.58|956.78|960.68|957.88|958.56|955.76|0
1649732700000|2022-04-12 03:05:00|959.36|956.56|959.24|956.44|959.58|956.78|958.7|955.9|0
1649733000000|2022-04-12 03:10:00|959.36|956.56|959.24|956.44|959.36|956.56|958.26|955.46|0
1649733300000|2022-04-12 03:15:00|959.35|956.55|956.28|953.48|959.57|956.77|955.84|953.04|0
1649733600000|2022-04-12 03:20:00|956.06|953.26|956.28|953.48|956.72|953.92|955.62|952.82|0
1649733900000|2022-04-12 03:25:00|956.5|953.7|956.5|953.7|957.16|954.36|956.38|953.58|0
1649734200000|2022-04-12 03:30:00|956.28|953.48|956.49|953.69|958.25|955.45|956.28|953.48|0
1649734500000|2022-04-12 03:35:00|956.71|953.91|957.15|954.35|957.47|954.67|955.84|953.04|0
1649734800000|2022-04-12 03:40:00|956.93|954.13|956.49|953.69|957.15|954.35|956.27|953.47|0
1649735100000|2022-04-12 03:45:00|956.71|953.91|956.49|953.69|957.15|954.35|956.27|953.47|0
1649735400000|2022-04-12 03:50:00|956.71|953.91|956.49|953.69|957.14|954.34|955.83|953.03|0
1649735700000|2022-04-12 03:55:00|956.7|953.9|956.04|953.24|956.7|953.9|955.39|952.59|0
1649736000000|2022-04-12 04:00:00|956.15|953.35|956.26|953.46|957.14|954.34|955.83|953.03|0
1649736300000|2022-04-12 04:05:00|956.37|953.57|955.49|952.69|957.14|954.34|955.38|952.58|0
1649736600000|2022-04-12 04:10:00|955.6|952.8|955.82|953.02|956.26|953.46|955.6|952.8|0
1649736900000|2022-04-12 04:15:00|955.71|952.91|955.82|953.02|956.26|953.46|955.71|952.91|0
1649737200000|2022-04-12 04:20:00|956.04|953.24|956.03|953.23|956.26|953.46|955.82|953.02|0
1649737500000|2022-04-12 04:25:00|955.81|953.01|953.18|950.38|955.92|953.12|952.75|949.95|0
1649737800000|2022-04-12 04:30:00|952.96|950.16|953.51|950.71|954.06|951.26|952.96|950.16|0
1649738100000|2022-04-12 04:35:00|953.4|950.6|953.62|950.82|954.06|951.26|953.07|950.27|0
1649738400000|2022-04-12 04:40:00|953.84|951.04|953.06|950.26|953.84|951.04|952.74|949.94|0
1649738700000|2022-04-12 04:45:00|952.96|950.16|952.74|949.94|953.4|950.6|952.52|949.72|0
1649739000000|2022-04-12 04:50:00|952.62|949.82|952.95|950.15|953.17|950.37|952.62|949.82|0
1649739300000|2022-04-12 04:55:00|952.84|950.04|952.95|950.15|952.95|950.15|952.29|949.49|0
1649739600000|2022-04-12 05:00:00|953.17|950.37|952.29|949.49|954.05|951.25|951.86|949.06|0
1649739900000|2022-04-12 05:05:00|952.07|949.27|954.7|951.9|954.7|951.9|952.07|949.27|0
1649740200000|2022-04-12 05:10:00|954.92|952.12|957.21|954.41|957.21|954.41|954.48|951.68|0
1649740500000|2022-04-12 05:15:00|957.33|954.53|961.28|958.48|961.28|958.48|957.11|954.31|0
1649740800000|2022-04-12 05:20:00|961.5|958.7|958.64|955.84|961.72|958.92|958.64|955.84|0
1649741100000|2022-04-12 05:25:00|958.86|956.06|957.54|954.74|958.86|956.06|957.54|954.74|0
1649741400000|2022-04-12 05:30:00|957.76|954.96|958.42|955.62|958.64|955.84|957.32|954.52|0
1649741700000|2022-04-12 05:35:00|958.64|955.84|960.83|958.03|960.83|958.03|957.32|954.52|0
1649742000000|2022-04-12 05:40:00|960.61|957.81|960.39|957.59|961.05|958.25|958.85|956.05|0
1649742300000|2022-04-12 05:45:00|960.17|957.37|959.73|956.93|960.39|957.59|958.63|955.83|0
1649742600000|2022-04-12 05:50:00|959.61|956.81|959.58|956.78|960.93|958.13|958.48|955.68|0
1649742900000|2022-04-12 05:55:00|959.36|956.56|957.93|955.13|959.58|956.78|957.6|954.8|0
1649743200000|2022-04-12 06:00:00|957.71|954.91|955.63|952.83|959.58|956.78|954.2|951.4|0
1649743500000|2022-04-12 06:05:00|955.84|953.04|958.26|955.46|958.26|955.46|954.75|951.95|0
1649743800000|2022-04-12 06:10:00|958.04|955.24|959.35|956.55|959.57|956.77|958.04|955.24|0
1649744100000|2022-04-12 06:15:00|959.24|956.44|959.79|956.99|959.79|956.99|958.25|955.45|0
1649744400000|2022-04-12 06:20:00|959.68|956.88|957.81|955.01|959.79|956.99|957.81|955.01|0
1649744700000|2022-04-12 06:25:00|958.03|955.23|959.35|956.55|959.35|956.55|957.92|955.12|0
1649745000000|2022-04-12 06:30:00|959.13|956.33|959.34|956.54|959.56|956.76|958.25|955.45|0
1649745300000|2022-04-12 06:35:00|959.56|956.76|963.96|961.16|964.62|961.82|959.56|956.76|0
1649745600000|2022-04-12 06:40:00|963.74|960.94|961.86|959.06|964.62|961.82|961.76|958.96|0
1649745900000|2022-04-12 06:45:00|961.76|958.96|961.1|958.3|962.63|959.83|960|957.2|0
1649746200000|2022-04-12 06:50:00|961.32|958.52|960.87|958.07|961.53|958.73|960.21|957.41|0
1649746500000|2022-04-12 06:55:00|960.21|957.41|962.63|959.83|962.63|959.83|959.56|956.76|0
1649746800000|2022-04-12 07:00:00|962.41|959.61|958.45|955.65|963.95|961.15|958.45|955.65|0
1649747100000|2022-04-12 07:05:00|957.81|955.41|957.11|954.71|959.09|956.69|955.35|952.95|0
1649747400000|2022-04-12 07:10:00|956.89|954.49|959.3|956.9|961.72|959.32|956.45|954.05|0
1649747700000|2022-04-12 07:15:00|959.52|957.12|955.12|952.72|959.52|957.12|952.93|950.53|0
1649748000000|2022-04-12 07:20:00|954.9|952.5|956.44|954.04|956.88|954.48|950.95|948.55|0
1649748300000|2022-04-12 07:25:00|956|953.6|959.36|956.96|959.58|957.18|956|953.6|0
1649748600000|2022-04-12 07:30:00|959.14|956.74|955.62|953.22|959.14|956.74|953.87|951.47|0
1649748900000|2022-04-12 07:35:00|955.4|953|954.09|951.69|955.84|953.44|951.67|949.27|0
1649749200000|2022-04-12 07:40:00|953.65|951.25|951.89|949.49|954.52|952.12|950.8|948.4|0
1649749500000|2022-04-12 07:45:00|951.23|948.83|957.59|955.19|957.59|955.19|951.01|948.61|0
1649749800000|2022-04-12 07:50:00|957.37|954.97|958.35|955.95|959.79|957.39|954.96|952.56|0
1649750100000|2022-04-12 07:55:00|958.69|956.29|958.91|956.51|960.22|957.82|958.25|955.85|0
1649750400000|2022-04-12 08:00:00|958.69|956.29|958.24|955.84|961.1|958.7|957.59|955.19|0
1649750700000|2022-04-12 08:05:00|958.13|955.73|959.56|957.16|959.78|957.38|957.36|954.96|0
1649751000000|2022-04-12 08:10:00|959.78|957.38|961.54|959.14|961.76|959.36|959.34|956.94|0
1649751300000|2022-04-12 08:15:00|961.76|959.36|961.75|959.35|963.51|961.11|961.1|958.7|0
1649751600000|2022-04-12 08:20:00|962.41|960.01|964.61|962.21|965.27|962.87|962.19|959.79|0
1649751900000|2022-04-12 08:25:00|964.17|961.77|964.71|962.31|965.27|962.87|961.97|959.57|0
1649752200000|2022-04-12 08:30:00|964.61|962.21|967.57|965.17|968.13|965.73|963.95|961.55|0
1649752500000|2022-04-12 08:35:00|967.79|965.39|970.33|967.93|971.21|968.81|967.79|965.39|0
1649752800000|2022-04-12 08:40:00|970.55|968.15|970.65|968.25|972.09|969.69|970.33|967.93|0
1649753100000|2022-04-12 08:45:00|970.77|968.37|971.64|969.24|973.19|970.79|970.1|967.7|0
1649753400000|2022-04-12 08:50:00|971.87|969.47|973.63|971.23|974.4|972|971.86|969.46|0
1649753700000|2022-04-12 08:55:00|973.73|971.33|971.09|968.69|974.07|971.67|970.29|967.89|0
1649754000000|2022-04-12 09:00:00|971.56|969.16|970.32|967.92|972.44|970.04|970.01|967.61|0
1649754300000|2022-04-12 09:05:00|970.1|967.7|972.85|970.45|973.63|971.23|970.1|967.7|0
1649754600000|2022-04-12 09:10:00|972.74|970.34|969.54|967.14|972.96|970.56|968.78|966.38|0
1649754900000|2022-04-12 09:15:00|969.44|967.04|970.09|967.69|970.76|968.36|968.55|966.15|0
1649755200000|2022-04-12 09:20:00|969.87|967.47|969.65|967.25|970.2|967.8|967.67|965.27|0
1649755500000|2022-04-12 09:25:00|969.43|967.03|971.41|969.01|971.85|969.45|968.99|966.59|0
1649755800000|2022-04-12 09:30:00|971.19|968.79|972.07|969.67|973.62|971.22|970.53|968.13|0
1649756100000|2022-04-12 09:35:00|972.18|969.78|973.17|970.77|973.84|971.44|971.41|969.01|0
1649756400000|2022-04-12 09:40:00|973.28|970.88|974.27|971.87|974.27|971.87|973.17|970.77|0
1649756700000|2022-04-12 09:45:00|974.49|972.09|972.51|970.11|975.04|972.64|972.07|969.67|0
1649757000000|2022-04-12 09:50:00|972.61|970.21|976.03|973.63|976.03|973.63|972.61|970.21|0
1649757300000|2022-04-12 09:55:00|975.81|973.41|973.83|971.43|976.7|974.3|973.61|971.21|0
1649757600000|2022-04-12 10:00:00|973.71|971.31|974.93|972.53|976.47|974.07|973.38|970.98|0
1649757900000|2022-04-12 10:05:00|974.71|972.31|974.59|972.19|975.15|972.75|972.94|970.54|0
1649758200000|2022-04-12 10:10:00|974.48|972.08|973.82|971.42|976.25|973.85|973.27|970.87|0
1649758500000|2022-04-12 10:15:00|973.6|971.2|971.83|969.43|974.04|971.64|971.83|969.43|0
1649758800000|2022-04-12 10:20:00|972.05|969.65|972.16|969.76|972.93|970.53|971.06|968.66|0
1649759100000|2022-04-12 10:25:00|972.05|969.65|974.03|971.63|974.14|971.74|970.73|968.33|0
1649759400000|2022-04-12 10:30:00|973.81|971.41|974.91|972.51|975.14|972.74|972.93|970.53|0
1649759700000|2022-04-12 10:35:00|975.58|973.18|977.34|974.94|978.45|976.05|975.58|973.18|0
1649760000000|2022-04-12 10:40:00|977.12|974.72|977.34|974.94|977.78|975.38|975.35|972.95|0
1649760300000|2022-04-12 10:45:00|977.56|975.16|976.23|973.83|977.78|975.38|975.57|973.17|0
1649760600000|2022-04-12 10:50:00|976.34|973.94|977.33|974.93|977.33|974.93|976.23|973.83|0
1649760900000|2022-04-12 10:55:00|977.56|975.16|975.13|972.73|977.78|975.38|974.9|972.5|0
1649761200000|2022-04-12 11:00:00|974.9|972.5|974.9|972.5|976.23|973.83|974.46|972.06|0
1649761500000|2022-04-12 11:05:00|974.68|972.28|973.58|971.18|975.45|973.05|973.58|971.18|0
1649761800000|2022-04-12 11:10:00|973.36|970.96|972.03|969.63|973.58|971.18|971.81|969.41|0
1649762100000|2022-04-12 11:15:00|972.25|969.85|972.69|970.29|973.13|970.73|970.27|967.87|0
1649762400000|2022-04-12 11:20:00|972.47|970.07|972.91|970.51|974.45|972.05|972.47|970.07|0
1649762700000|2022-04-12 11:25:00|972.69|970.29|975.33|972.93|975.55|973.15|972.47|970.07|0
1649763000000|2022-04-12 11:30:00|975.55|973.15|976.88|974.48|977.54|975.14|975.33|972.93|0
1649763300000|2022-04-12 11:35:00|976.66|974.26|976.65|974.25|977.76|975.36|975.11|972.71|0
1649763600000|2022-04-12 11:40:00|976.43|974.03|976.87|974.47|977.98|975.58|974.22|971.82|0
1649763900000|2022-04-12 11:45:00|977.09|974.69|977.75|975.35|978.42|976.02|977.09|974.69|0
1649764200000|2022-04-12 11:50:00|977.86|975.46|977.97|975.57|978.86|976.46|977.53|975.13|0
1649764500000|2022-04-12 11:55:00|977.75|975.35|978.63|976.23|978.85|976.45|976.87|974.47|0
1649764800000|2022-04-12 12:00:00|978.85|976.45|978.63|976.23|978.85|976.45|976.87|974.47|0
1649765100000|2022-04-12 12:05:00|978.85|976.45|982.83|980.43|983.27|980.87|978.63|976.23|0
1649765400000|2022-04-12 12:10:00|982.61|980.21|982.83|980.43|983.27|980.87|981.72|979.32|0
1649765700000|2022-04-12 12:15:00|982.61|980.21|981.28|978.88|983.27|980.87|981.16|978.76|0
1649766000000|2022-04-12 12:20:00|981.5|979.1|981.27|978.87|982.38|979.98|980.61|978.21|0
1649766300000|2022-04-12 12:25:00|981.38|978.98|980.1|977.7|983.2|980.8|980.1|977.7|0
1649766600000|2022-04-12 12:30:00|987.62|985.22|1004.88|1002.48|1004.88|1002.48|987.62|985.22|0
1649766900000|2022-04-12 12:35:00|1004.44|1002.04|1001.32|998.92|1004.44|1002.04|998.88|996.48|0
1649767200000|2022-04-12 12:40:00|1001.1|998.7|1008.11|1005.71|1009.99|1007.59|1000.43|998.03|0
1649767500000|2022-04-12 12:45:00|1008.22|1005.82|1014.12|1011.72|1014.57|1012.17|1008.22|1005.82|0
1649767800000|2022-04-12 12:50:00|1013.9|1011.5|1017.69|1015.29|1017.69|1015.29|1011|1008.6|0
1649768100000|2022-04-12 12:55:00|1017.91|1015.51|1016.35|1013.95|1021.04|1018.64|1015.68|1013.28|0
1649768400000|2022-04-12 13:00:00|1016.13|1013.73|1014.56|1012.16|1016.35|1013.95|1014.34|1011.94|0
1649768700000|2022-04-12 13:05:00|1014.67|1012.27|1010.1|1007.7|1016.35|1013.95|1007.88|1005.48|0
1649769000000|2022-04-12 13:10:00|1009.43|1007.03|1005.2|1002.8|1009.66|1007.26|1004.98|1002.58|0
1649769300000|2022-04-12 13:15:00|1005.43|1003.03|1005.65|1003.25|1007.87|1005.47|1004.53|1002.13|0
1649769600000|2022-04-12 13:20:00|1006.09|1003.69|1002.09|999.69|1006.31|1003.91|1000.97|998.57|0
1649769900000|2022-04-12 13:25:00|1001.86|999.46|1000.53|998.13|1004.53|1002.13|1000.53|998.13|0
1649770200000|2022-04-12 13:30:00|1001.64|999.24|997.42|995.02|1001.64|999.24|994.53|992.13|0
1649770500000|2022-04-12 13:35:00|998.75|996.35|1006.08|1003.68|1008.98|1006.58|994.75|992.35|0
1649770800000|2022-04-12 13:40:00|1007.42|1005.02|1009.42|1007.02|1009.64|1007.24|1000.63|998.23|0
1649771100000|2022-04-12 13:45:00|1009.64|1007.24|1012.76|1010.36|1014.77|1012.37|1007.42|1005.02|0
1649771400000|2022-04-12 13:50:00|1012.54|1010.14|1021.52|1019.12|1024.54|1022.14|1012.32|1009.92|0
1649771700000|2022-04-12 13:55:00|1021.41|1019.01|1018.73|1016.33|1021.41|1019.01|1016.5|1014.1|0
1649772000000|2022-04-12 14:00:00|1018.95|1016.55|1015.6|1013.2|1020.51|1018.11|1012.92|1010.52|0
1649772300000|2022-04-12 14:05:00|1015.48|1013.08|1013.81|1011.41|1015.6|1013.2|1010.69|1008.29|0
1649772600000|2022-04-12 14:10:00|1014.48|1012.08|1016.04|1013.64|1016.71|1014.31|1012.25|1009.85|0
1649772900000|2022-04-12 14:15:00|1016.27|1013.87|1008.91|1006.51|1017.16|1014.76|1008.46|1006.06|0
1649773200000|2022-04-12 14:20:00|1009.58|1007.18|1010.69|1008.29|1014.48|1012.08|1008.68|1006.28|0
1649773500000|2022-04-12 14:25:00|1010.91|1008.51|1005.34|1002.94|1011.36|1008.96|1005.34|1002.94|0
1649773800000|2022-04-12 14:30:00|1005.79|1003.39|1006.11|1003.71|1006.9|1004.5|1002.89|1000.49|0
1649774100000|2022-04-12 14:35:00|1006.67|1004.27|1000|997.6|1007.79|1005.39|999.11|996.71|0
1649774400000|2022-04-12 14:40:00|999.78|997.38|1000|997.6|1001.78|999.38|997.55|995.15|0
1649774700000|2022-04-12 14:45:00|999.78|997.38|997.04|994.64|1001.78|999.38|996.27|993.87|0
1649775000000|2022-04-12 14:50:00|997.15|994.75|996.71|994.31|997.37|994.97|993.16|990.76|0
1649775300000|2022-04-12 14:55:00|996.48|994.08|996.48|994.08|998.48|996.08|994.49|992.09|0
1649775600000|2022-04-12 15:00:00|996.26|993.86|999.59|997.19|1000.48|998.08|992.93|990.53|0
1649775900000|2022-04-12 15:05:00|999.81|997.41|994.26|991.86|1000.04|997.64|993.82|991.42|0
1649776200000|2022-04-12 15:10:00|994.48|992.08|998.48|996.08|998.92|996.52|993.81|991.41|0
1649776500000|2022-04-12 15:15:00|999.14|996.74|1003.03|1000.63|1003.14|1000.74|998.03|995.63|0
1649776800000|2022-04-12 15:20:00|1003.37|1000.97|1004.92|1002.52|1006.48|1004.08|1002.81|1000.41|0
1649777100000|2022-04-12 15:25:00|1005.81|1003.41|1008.52|1006.12|1010.93|1008.53|1005.59|1003.19|0
1649777400000|2022-04-12 15:30:00|1009.09|1006.69|1010.87|1008.47|1012.65|1010.25|1009.09|1006.69|0
1649777700000|2022-04-12 15:35:00|1011.54|1009.14|1006.74|1004.34|1012.65|1010.25|1005.96|1003.56|0
1649778000000|2022-04-12 15:40:00|1006.85|1004.45|1007.52|1005.12|1008.86|1006.46|1005.74|1003.34|0
1649778300000|2022-04-12 15:45:00|1007.74|1005.34|1005.51|1003.11|1008.63|1006.23|1004.62|1002.22|0
1649778600000|2022-04-12 15:50:00|1006.06|1003.66|1007.52|1005.12|1008.41|1006.01|1003.06|1000.66|0
1649778900000|2022-04-12 15:55:00|1007.96|1005.56|1005.06|1002.66|1008.63|1006.23|1003.83|1001.43|0
1649779200000|2022-04-12 16:00:00|1005.51|1003.11|1002.27|999.87|1005.95|1003.55|1001.94|999.54|0
1649779500000|2022-04-12 16:05:00|1002.39|999.99|998.6|996.2|1003.72|1001.32|997.38|994.98|0
1649779800000|2022-04-12 16:10:00|998.83|996.43|997.27|994.87|998.83|996.43|995.27|992.87|0
1649780100000|2022-04-12 16:15:00|997.93|995.53|999.93|997.53|1004.16|1001.76|996.38|993.98|0
1649780400000|2022-04-12 16:20:00|999.27|996.87|993.26|990.86|999.27|996.87|993.04|990.64|0
1649780700000|2022-04-12 16:25:00|992.82|990.42|988.6|986.2|992.82|990.42|987.49|985.09|0
1649781000000|2022-04-12 16:30:00|987.71|985.31|987.71|985.31|991.26|988.86|987.71|985.31|0
1649781300000|2022-04-12 16:35:00|987.27|984.87|989.48|987.08|991.04|988.64|987.27|984.87|0
1649781600000|2022-04-12 16:40:00|989.71|987.31|986.38|983.98|990.82|988.42|985.27|982.87|0
1649781900000|2022-04-12 16:45:00|986.82|984.42|988.59|986.19|988.82|986.42|983.72|981.32|0
1649782200000|2022-04-12 16:50:00|988.82|986.42|990.14|987.74|993.7|991.3|988.37|985.97|0
1649782500000|2022-04-12 16:55:00|990.37|987.97|990.91|988.51|992.36|989.96|990.14|987.74|0
1649782800000|2022-04-12 17:00:00|990.59|988.19|985.33|982.93|992.58|990.18|983.33|980.93|0
1649783100000|2022-04-12 17:05:00|986.44|984.04|986.32|983.92|988.43|986.03|984|981.6|0
1649783400000|2022-04-12 17:10:00|985.99|983.59|991.31|988.91|993.75|991.35|985.99|983.59|0
1649783700000|2022-04-12 17:15:00|990.87|988.47|991.42|989.02|991.76|989.36|987.76|985.36|0
1649784000000|2022-04-12 17:20:00|991.53|989.13|990.64|988.24|996.42|994.02|988.65|986.25|0
1649784300000|2022-04-12 17:25:00|990.31|987.91|987.64|985.24|990.86|988.46|987.32|984.92|0
1649784600000|2022-04-12 17:30:00|987.76|985.36|988.42|986.02|989.41|987.01|984.43|982.03|0
1649784900000|2022-04-12 17:35:00|988.2|985.8|982.87|980.47|989.53|987.13|982.65|980.25|0
1649785200000|2022-04-12 17:40:00|983.09|980.69|977.99|975.59|983.76|981.36|977.33|974.93|0
1649785500000|2022-04-12 17:45:00|977.55|975.15|975.78|973.38|978.44|976.04|974.23|971.83|0
1649785800000|2022-04-12 17:50:00|975.56|973.16|970.47|968.07|975.56|973.16|969.58|967.18|0
1649786100000|2022-04-12 17:55:00|970.25|967.85|969.21|966.81|970.25|967.85|966.06|963.66|0
1649786400000|2022-04-12 18:00:00|969.43|967.03|972.3|969.9|972.52|970.12|965.9|963.5|0
1649786700000|2022-04-12 18:05:00|971.85|969.45|972.51|970.11|975.61|973.21|971.19|968.79|0
1649787000000|2022-04-12 18:10:00|972.29|969.89|965.67|963.27|972.51|970.11|965.67|963.27|0
1649787300000|2022-04-12 18:15:00|965.45|963.05|963.08|960.68|965.89|963.49|961.93|959.53|0
1649787600000|2022-04-12 18:20:00|962.64|960.24|962.19|959.79|965.94|963.54|961.75|959.35|0
1649787900000|2022-04-12 18:25:00|961.75|959.35|960.76|958.36|963.51|961.11|960.43|958.03|0
1649788200000|2022-04-12 18:30:00|960.65|958.25|961.53|959.13|962.41|960.01|956.26|953.86|0
1649788500000|2022-04-12 18:35:00|960.87|958.47|961.31|958.91|964.83|962.43|959.33|956.93|0
1649788800000|2022-04-12 18:40:00|960.87|958.47|959.99|957.59|962.63|960.23|957.79|955.39|0
1649789100000|2022-04-12 18:45:00|960.43|958.03|963.94|961.54|967.03|964.63|960.43|958.03|0
1649789400000|2022-04-12 18:50:00|964.16|961.76|965.04|962.64|965.48|963.08|960.64|958.24|0
1649789700000|2022-04-12 18:55:00|964.82|962.42|963.28|960.88|967.24|964.84|962.4|960|0
1649790000000|2022-04-12 19:00:00|962.62|960.22|954.27|951.87|965.04|962.64|953.83|951.43|0
1649790300000|2022-04-12 19:05:00|954.49|952.09|948.57|946.17|955.8|953.4|948.35|945.95|0
1649790600000|2022-04-12 19:10:00|949|946.6|948.19|945.79|950.76|948.36|946.32|943.92|0
1649790900000|2022-04-12 19:15:00|948.07|945.67|951.03|948.63|951.03|948.63|947.09|944.69|0
1649791200000|2022-04-12 19:20:00|951.25|948.85|953|950.6|955.86|953.46|951.25|948.85|0
1649791500000|2022-04-12 19:25:00|952.34|949.94|947.96|945.56|952.34|949.94|944.68|942.28|0
1649791800000|2022-04-12 19:30:00|946.65|944.25|947.74|945.34|949.71|947.31|945|942.6|0
1649792100000|2022-04-12 19:35:00|946.86|944.46|955.85|953.45|957.17|954.77|946.21|943.81|0
1649792400000|2022-04-12 19:40:00|955.63|953.23|953.65|951.25|958.26|955.86|952.78|950.38|0
1649792700000|2022-04-12 19:45:00|951.02|948.62|958.77|956.37|962.88|960.48|951.02|948.62|0
1649793000000|2022-04-12 19:50:00|958.33|955.93|958.99|956.59|961.41|959.01|955.25|952.85|0
1649793300000|2022-04-12 19:55:00|959.86|957.46|959.42|957.02|962.94|960.54|957.01|954.61|0
1649793600000|2022-04-12 20:00:00|958.32|955.92|956.57|954.17|958.32|955.92|955.25|952.85|0
1649793900000|2022-04-12 20:05:00|957.44|955.04|963.6|961.2|963.6|961.2|956.35|953.95|0
1649794200000|2022-04-12 20:10:00|962.94|960.54|961.4|959|963.6|961.2|961.4|959|0
1649794500000|2022-04-12 20:15:00|961.6|958.8|962.03|959.23|962.25|959.45|960.93|958.13|0
1649794800000|2022-04-12 20:20:00|961.92|959.12|962.03|959.23|962.03|959.23|961.15|958.35|0
1649795100000|2022-04-12 20:25:00|962.25|959.45|962.69|959.89|962.91|960.11|961.81|959.01|0
1649795400000|2022-04-12 20:30:00|962.91|960.11|962.69|959.89|963.57|960.77|962.69|959.89|0
1649795700000|2022-04-12 20:35:00|962.91|960.11|962.68|959.88|962.91|960.11|962.46|959.66|0
1649796000000|2022-04-12 20:40:00|962.79|959.99|962.24|959.44|962.9|960.1|962.24|959.44|0
1649796300000|2022-04-12 20:45:00|962.02|959.22|961.14|958.34|962.24|959.44|960.92|958.12|0
1649796600000|2022-04-12 20:50:00|960.92|958.12|962.34|959.54|962.46|959.66|960.92|958.12|0
1649796900000|2022-04-12 20:55:00|962.24|959.44|961.24|958.44|962.68|959.88|961.14|958.34|0
1649797200000|2022-04-12 21:00:00|961.13|958.33|961.61|958.81|961.77|958.97|961.13|958.33|0
1649797500000|2022-04-12 21:05:00|961.77|958.97|961.57|958.77|961.77|958.97|961.57|958.77|0
1649797800000|2022-04-12 21:10:00|961.54|958.74|961.57|958.77|961.57|958.77|961.54|958.74|0
1649798100000|2022-04-12 21:15:00|961.6|958.8|961.6|958.8|961.6|958.8|961.6|958.8|0
1649798400000|2022-04-12 21:20:00|961.66|958.86|961.7|958.9|961.86|959.06|961.57|958.77|0
1649798700000|2022-04-12 21:25:00|961.89|959.09|961.83|959.03|962.01|959.21|961.7|958.9|0
1649799000000|2022-04-12 21:30:00|961.79|958.99|961.34|958.54|961.79|958.99|961.09|958.29|0
1649799300000|2022-04-12 21:35:00|961.24|958.44|961.98|959.18|961.98|959.18|961.24|958.44|0
1649799600000|2022-04-12 21:40:00|961.69|958.89|961.79|958.99|961.79|958.99|961.3|958.5|0
1649799900000|2022-04-12 21:45:00|961.63|958.83|961.59|958.79|961.94|959.14|961.4|958.6|0
1649800200000|2022-04-12 21:50:00|961.26|958.46|961.62|958.82|961.72|958.92|961.26|958.46|0
1649800500000|2022-04-12 21:55:00|961.75|958.95|961.82|959.02|961.91|959.11|961.49|958.69|0
1649800800000|2022-04-12 22:00:00|962.76|959.96|963.53|960.73|964.19|961.39|962.21|959.41|0
1649801100000|2022-04-12 22:05:00|963.41|960.61|964.19|961.39|964.63|961.83|963.31|960.51|0
1649801400000|2022-04-12 22:10:00|964.29|961.49|963.41|960.61|965.07|962.27|963.3|960.5|0
1649801700000|2022-04-12 22:15:00|963.52|960.72|961.32|958.52|963.52|960.72|960.77|957.97|0
1649802000000|2022-04-12 22:20:00|961.43|958.63|960.88|958.08|961.98|959.18|959.89|957.09|0
1649802300000|2022-04-12 22:25:00|960.99|958.19|960.88|958.08|961.32|958.52|960.44|957.64|0
1649802600000|2022-04-12 22:30:00|961.1|958.3|962.2|959.4|962.3|959.5|961.1|958.3|0
1649802900000|2022-04-12 22:35:00|962.42|959.62|962.85|960.05|963.73|960.93|962.42|959.62|0
1649803200000|2022-04-12 22:40:00|963.07|960.27|963.29|960.49|963.51|960.71|962.96|960.16|0
1649803500000|2022-04-12 22:45:00|963.4|960.6|963.73|960.93|963.73|960.93|962.85|960.05|0
1649803800000|2022-04-12 22:50:00|963.95|961.15|965.49|962.69|965.49|962.69|963.95|961.15|0
1649804100000|2022-04-12 22:55:00|965.27|962.47|966.37|963.57|966.37|963.57|965.27|962.47|0
1649804400000|2022-04-12 23:00:00|966.15|963.35|967.47|964.67|967.47|964.67|966.03|963.23|0
1649804700000|2022-04-12 23:05:00|967.25|964.45|968.12|965.32|968.12|965.32|967.02|964.22|0
1649805000000|2022-04-12 23:10:00|967.9|965.1|967.46|964.66|968.12|965.32|967.46|964.66|0
1649805300000|2022-04-12 23:15:00|967.35|964.55|967.9|965.1|968.12|965.32|966.8|964|0
1649805600000|2022-04-12 23:20:00|967.68|964.88|967.24|964.44|967.68|964.88|966.8|964|0
1649805900000|2022-04-12 23:25:00|967.46|964.66|967.68|964.88|968.22|965.42|967.24|964.44|0
1649806200000|2022-04-12 23:30:00|967.78|964.98|966.79|963.99|967.9|965.1|966.79|963.99|0
1649806500000|2022-04-12 23:35:00|966.57|963.77|966.13|963.33|967.89|965.09|966.13|963.33|0
1649806800000|2022-04-12 23:40:00|966.35|963.55|967.67|964.87|967.89|965.09|966.35|963.55|0
1649807100000|2022-04-12 23:45:00|967.89|965.09|969.21|966.41|969.21|966.41|967.89|965.09|0
1649807400000|2022-04-12 23:50:00|969.43|966.63|970.31|967.51|970.97|968.17|969.43|966.63|0
1649807700000|2022-04-12 23:55:00|970.53|967.73|971.19|968.39|971.19|968.39|970.09|967.29|0
1649808000000|2022-04-13 00:00:00|970.97|968.17|971.41|968.61|972.29|969.49|970.75|967.95|0
1649808300000|2022-04-13 00:05:00|971.63|968.83|971.85|969.05|972.29|969.49|970.75|967.95|0
1649808600000|2022-04-13 00:10:00|972.07|969.27|971.18|968.38|972.07|969.27|970.96|968.16|0
1649808900000|2022-04-13 00:15:00|971.4|968.6|971.4|968.6|972.06|969.26|970.74|967.94|0
1649809200000|2022-04-13 00:20:00|971.18|968.38|971.4|968.6|971.4|968.6|970.96|968.16|0
1649809500000|2022-04-13 00:25:00|971.18|968.38|969.85|967.05|971.18|968.38|969.41|966.61|0
1649809800000|2022-04-13 00:30:00|970.08|967.28|970.95|968.15|971.4|968.6|969.41|966.61|0
1649810100000|2022-04-13 00:35:00|971.18|968.38|971.83|969.03|972.5|969.7|970.95|968.15|0
1649810400000|2022-04-13 00:40:00|971.72|968.92|972.49|969.69|972.49|969.69|971.39|968.59|0
1649810700000|2022-04-13 00:45:00|972.71|969.91|973.6|970.8|974.48|971.68|972.71|969.91|0
1649811000000|2022-04-13 00:50:00|973.82|971.02|973.37|970.57|974.04|971.24|973.15|970.35|0
1649811300000|2022-04-13 00:55:00|973.48|970.68|974.25|971.45|974.47|971.67|973.15|970.35|0
1649811600000|2022-04-13 01:00:00|974.14|971.34|974.03|971.23|974.91|972.11|973.81|971.01|0
1649811900000|2022-04-13 01:05:00|974.14|971.34|974.25|971.45|974.91|972.11|973.81|971.01|0
1649812200000|2022-04-13 01:10:00|974.47|971.67|974.47|971.67|975.35|972.55|974.25|971.45|0
1649812500000|2022-04-13 01:15:00|974.69|971.89|974.02|971.22|974.69|971.89|973.58|970.78|0
1649812800000|2022-04-13 01:20:00|973.8|971|974.68|971.88|974.91|972.11|973.36|970.56|0
1649813100000|2022-04-13 01:25:00|974.57|971.77|974.24|971.44|974.79|971.99|974.02|971.22|0
1649813400000|2022-04-13 01:30:00|974.02|971.22|974.24|971.44|975.78|972.98|973.58|970.78|0
1649813700000|2022-04-13 01:35:00|974.46|971.66|974.24|971.44|974.46|971.66|973.8|971|0
1649814000000|2022-04-13 01:40:00|974.34|971.54|975.34|972.54|975.56|972.76|974.01|971.21|0
1649814300000|2022-04-13 01:45:00|975.56|972.76|974.01|971.21|976.44|973.64|973.79|970.99|0
1649814600000|2022-04-13 01:50:00|974.23|971.43|975|972.2|975.78|972.98|974.01|971.21|0
1649814900000|2022-04-13 01:55:00|975.11|972.31|974.89|972.09|976.22|973.42|974.56|971.76|0
1649815200000|2022-04-13 02:00:00|975.11|972.31|974.67|971.87|975.77|972.97|974.23|971.43|0
1649815500000|2022-04-13 02:05:00|974.89|972.09|976.21|973.41|976.65|973.85|974.67|971.87|0
1649815800000|2022-04-13 02:10:00|975.99|973.19|976.21|973.41|976.65|973.85|975.55|972.75|0
1649816100000|2022-04-13 02:15:00|976.43|973.63|976.21|973.41|976.65|973.85|975.77|972.97|0
1649816400000|2022-04-13 02:20:00|975.99|973.19|976.65|973.85|977.31|974.51|975.99|973.19|0
1649816700000|2022-04-13 02:25:00|976.43|973.63|976.64|973.84|977.09|974.29|975.98|973.18|0
1649817000000|2022-04-13 02:30:00|976.42|973.62|977.75|974.95|977.97|975.17|976.42|973.62|0
1649817300000|2022-04-13 02:35:00|977.53|974.73|976.86|974.06|978.19|975.39|976.86|974.06|0
1649817600000|2022-04-13 02:40:00|977.08|974.28|975.75|972.95|977.08|974.28|975.53|972.73|0
1649817900000|2022-04-13 02:45:00|975.98|973.18|976.64|973.84|976.64|973.84|975.53|972.73|0
1649818200000|2022-04-13 02:50:00|976.86|974.06|977.3|974.5|977.52|974.72|976.41|973.61|0
1649818500000|2022-04-13 02:55:00|977.4|974.6|976.63|973.83|977.74|974.94|976.41|973.61|0
1649818800000|2022-04-13 03:00:00|976.85|974.05|978.4|975.6|978.62|975.82|976.85|974.05|0
1649819100000|2022-04-13 03:05:00|978.18|975.38|977.95|975.15|979.72|976.92|977.73|974.93|0
1649819400000|2022-04-13 03:10:00|978.17|975.37|977.94|975.14|978.39|975.59|976.82|974.02|0
1649819700000|2022-04-13 03:15:00|977.72|974.92|978.16|975.36|978.16|975.36|977.5|974.7|0
1649820000000|2022-04-13 03:20:00|978.38|975.58|978.6|975.8|979.26|976.46|978.16|975.36|0
1649820300000|2022-04-13 03:25:00|978.38|975.58|978.82|976.02|978.82|976.02|978.16|975.36|0
1649820600000|2022-04-13 03:30:00|978.6|975.8|977.93|975.13|979.26|976.46|977.49|974.69|0
1649820900000|2022-04-13 03:35:00|977.82|975.02|978.92|976.12|979.04|976.24|977.71|974.91|0
1649821200000|2022-04-13 03:40:00|979.04|976.24|978.37|975.57|979.26|976.46|978.26|975.46|0
1649821500000|2022-04-13 03:45:00|978.26|975.46|978.81|976.01|979.03|976.23|978.25|975.45|0
1649821800000|2022-04-13 03:50:00|978.59|975.79|978.81|976.01|979.03|976.23|978.47|975.67|0
1649822100000|2022-04-13 03:55:00|978.59|975.79|978.81|976.01|978.81|976.01|978.37|975.57|0
1649822400000|2022-04-13 04:00:00|978.91|976.11|977.92|975.12|979.03|976.23|977.7|974.9|0
1649822700000|2022-04-13 04:05:00|978.14|975.34|978.8|976|979.02|976.22|977.92|975.12|0
1649823000000|2022-04-13 04:10:00|978.58|975.78|978.58|975.78|978.8|976|978.36|975.56|0
1649823300000|2022-04-13 04:15:00|978.36|975.56|978.8|976|978.8|976|978.14|975.34|0
1649823600000|2022-04-13 04:20:00|978.58|975.78|978.35|975.55|979.02|976.22|978.35|975.55|0
1649823900000|2022-04-13 04:25:00|978.13|975.33|976.81|974.01|978.13|975.33|976.58|973.78|0
1649824200000|2022-04-13 04:30:00|976.58|973.78|974.59|971.79|976.81|974.01|974.59|971.79|0
1649824500000|2022-04-13 04:35:00|974.81|972.01|974.81|972.01|975.03|972.23|973.49|970.69|0
1649824800000|2022-04-13 04:40:00|974.59|971.79|975.03|972.23|975.25|972.45|974.37|971.57|0
1649825100000|2022-04-13 04:45:00|975.25|972.45|976.13|973.33|976.14|973.34|975.03|972.23|0
1649825400000|2022-04-13 04:50:00|976.02|973.22|975.69|972.89|976.35|973.55|975.69|972.89|0
1649825700000|2022-04-13 04:55:00|975.91|973.11|976.79|973.99|976.79|973.99|975.91|973.11|0
1649826000000|2022-04-13 05:00:00|976.57|973.77|978.56|975.76|978.67|975.87|976.13|973.33|0
1649826300000|2022-04-13 05:05:00|978.34|975.54|978.12|975.32|978.34|975.54|977.45|974.65|0
1649826600000|2022-04-13 05:10:00|978.34|975.54|976.57|973.77|978.34|975.54|976.13|973.33|0
1649826900000|2022-04-13 05:15:00|976.79|973.99|978.33|975.53|978.33|975.53|976.67|973.87|0
1649827200000|2022-04-13 05:20:00|978.11|975.31|978.33|975.53|979.22|976.42|978.11|975.31|0
1649827500000|2022-04-13 05:25:00|978.11|975.31|977.66|974.86|978.11|975.31|977|974.2|0
1649827800000|2022-04-13 05:30:00|977.89|975.09|983.64|980.84|983.64|980.84|977.89|975.09|0
1649828100000|2022-04-13 05:35:00|983.86|981.06|984.52|981.72|986.51|983.71|982.53|979.73|0
1649828400000|2022-04-13 05:40:00|984.3|981.5|984.07|981.27|985.41|982.61|984.07|981.27|0
1649828700000|2022-04-13 05:45:00|983.85|981.05|986.07|983.27|986.07|983.27|983.85|981.05|0
1649829000000|2022-04-13 05:50:00|986.29|983.49|988.28|985.48|988.5|985.7|985.4|982.6|0
1649829300000|2022-04-13 05:55:00|988.5|985.7|989.61|986.81|989.83|987.03|988.06|985.26|0
1649829600000|2022-04-13 06:00:00|989.83|987.03|987.39|984.59|989.83|987.03|987.39|984.59|0
1649829900000|2022-04-13 06:05:00|987.61|984.81|984.95|982.15|987.61|984.81|984.73|981.93|0
1649830200000|2022-04-13 06:10:00|985.17|982.37|986.28|983.48|986.94|984.14|984.95|982.15|0
1649830500000|2022-04-13 06:15:00|986.06|983.26|987.61|984.81|987.61|984.81|985.28|982.48|0
1649830800000|2022-04-13 06:20:00|987.38|984.58|985.83|983.03|987.83|985.03|985.83|983.03|0
1649831100000|2022-04-13 06:25:00|985.94|983.14|984.94|982.14|986.5|983.7|984.72|981.92|0
1649831400000|2022-04-13 06:30:00|984.72|981.92|982.73|979.93|985.16|982.36|981.84|979.04|0
1649831700000|2022-04-13 06:35:00|982.5|979.7|981.4|978.6|983.83|981.03|981.4|978.6|0
1649832000000|2022-04-13 06:40:00|981.17|978.37|981.39|978.59|982.28|979.48|980.95|978.15|0
1649832300000|2022-04-13 06:45:00|981.62|978.82|981.94|979.14|982.72|979.92|980.95|978.15|0
1649832600000|2022-04-13 06:50:00|982.06|979.26|981.61|978.81|982.72|979.92|981.61|978.81|0
1649832900000|2022-04-13 06:55:00|981.39|978.59|980.72|977.92|981.39|978.59|979.62|976.82|0
1649833200000|2022-04-13 07:00:00|980.95|978.15|978.51|975.71|983.16|980.36|978.29|975.49|0
1649833500000|2022-04-13 07:05:00|978.97|976.57|973.89|971.49|979.74|977.34|973.23|970.83|0
1649833800000|2022-04-13 07:10:00|973.67|971.27|974.99|972.59|976.42|974.02|973.23|970.83|0
1649834100000|2022-04-13 07:15:00|974.88|972.48|976.54|974.14|978.97|976.57|974.33|971.93|0
1649834400000|2022-04-13 07:20:00|976.42|974.02|978.52|976.12|981.84|979.44|976.09|973.69|0
1649834700000|2022-04-13 07:25:00|978.74|976.34|978.52|976.12|980.29|977.89|977.2|974.8|0
1649835000000|2022-04-13 07:30:00|978.63|976.23|976.75|974.35|978.63|976.23|975.43|973.03|0
1649835300000|2022-04-13 07:35:00|976.97|974.57|979.73|977.33|980.61|978.21|976.75|974.35|0
1649835600000|2022-04-13 07:40:00|979.84|977.44|981.66|979.26|982.14|979.74|979.4|977|0
1649835900000|2022-04-13 07:45:00|981.78|979.38|982.22|979.82|982.88|980.48|980.89|978.49|0
1649836200000|2022-04-13 07:50:00|982.32|979.92|980.45|978.05|982.66|980.26|979.34|976.94|0
1649836500000|2022-04-13 07:55:00|980.22|977.82|979.34|976.94|981.33|978.93|978.23|975.83|0
1649836800000|2022-04-13 08:00:00|979.12|976.72|982.66|980.26|984.43|982.03|978.45|976.05|0
1649837100000|2022-04-13 08:05:00|982.54|980.14|984.75|982.35|985.98|983.58|982.54|980.14|0
1649837400000|2022-04-13 08:10:00|984.42|982.02|982.31|979.91|984.65|982.25|981.99|979.59|0
1649837700000|2022-04-13 08:15:00|982.21|979.81|981.98|979.58|984.2|981.8|981.98|979.58|0
1649838000000|2022-04-13 08:20:00|981.87|979.47|982.43|980.03|982.65|980.25|980.88|978.48|0
1649838300000|2022-04-13 08:25:00|982.2|979.8|980.21|977.81|982.2|979.8|979.33|976.93|0
1649838600000|2022-04-13 08:30:00|979.99|977.59|981.31|978.91|981.54|979.14|978.88|976.48|0
1649838900000|2022-04-13 08:35:00|981.42|979.02|979.76|977.36|981.42|979.02|979.54|977.14|0
1649839200000|2022-04-13 08:40:00|979.98|977.58|984.85|982.45|985.08|982.68|979.98|977.58|0
1649839500000|2022-04-13 08:45:00|985.3|982.9|986.62|984.22|987.29|984.89|985.07|982.67|0
1649839800000|2022-04-13 08:50:00|986.4|984|986.62|984.22|987.51|985.11|984.85|982.45|0
1649840100000|2022-04-13 08:55:00|986.4|984|985.29|982.89|987.51|985.11|984.63|982.23|0
1649840400000|2022-04-13 09:00:00|985.07|982.67|984.18|981.78|985.29|982.89|983.96|981.56|0
1649840700000|2022-04-13 09:05:00|984.07|981.67|985.06|982.66|985.29|982.89|983.29|980.89|0
1649841000000|2022-04-13 09:10:00|984.84|982.44|984.18|981.78|985.73|983.33|984.18|981.78|0
1649841300000|2022-04-13 09:15:00|983.73|981.33|982.4|980|983.73|981.33|981.62|979.22|0
1649841600000|2022-04-13 09:20:00|982.29|979.89|981.52|979.12|982.62|980.22|981.07|978.67|0
1649841900000|2022-04-13 09:25:00|981.74|979.34|981.07|978.67|982.4|980|980.63|978.23|0
1649842200000|2022-04-13 09:30:00|980.63|978.23|980.63|978.23|980.85|978.45|979.96|977.56|0
1649842500000|2022-04-13 09:35:00|980.73|978.33|975.98|973.58|980.73|978.33|975.32|972.92|0
1649842800000|2022-04-13 09:40:00|976.2|973.8|974.54|972.14|976.2|973.8|974.21|971.81|0
1649843100000|2022-04-13 09:45:00|974.43|972.03|974.21|971.81|975.31|972.91|973.11|970.71|0
1649843400000|2022-04-13 09:50:00|974.09|971.69|973.53|971.13|974.09|971.69|972.64|970.24|0
1649843700000|2022-04-13 09:55:00|973.31|970.91|968.44|966.04|973.53|971.13|968.22|965.82|0
1649844000000|2022-04-13 10:00:00|968.67|966.27|970.87|968.47|971.76|969.36|967.89|965.49|0
1649844300000|2022-04-13 10:05:00|970.65|968.25|969.54|967.14|971.31|968.91|969.1|966.7|0
1649844600000|2022-04-13 10:10:00|969.99|967.59|971.75|969.35|972.41|970.01|969.87|967.47|0
1649844900000|2022-04-13 10:15:00|971.97|969.57|971.09|968.69|972.96|970.56|969.98|967.58|0
1649845200000|2022-04-13 10:20:00|970.87|968.47|970.09|967.69|972.63|970.23|969.98|967.58|0
1649845500000|2022-04-13 10:25:00|970.2|967.8|970.86|968.46|971.97|969.57|969.76|967.36|0
1649845800000|2022-04-13 10:30:00|970.75|968.35|974.28|971.88|974.39|971.99|970.64|968.24|0
1649846100000|2022-04-13 10:35:00|974.39|971.99|977.05|974.65|977.49|975.09|973.51|971.11|0
1649846400000|2022-04-13 10:40:00|977.27|974.87|976.71|974.31|977.93|975.53|976.16|973.76|0
1649846700000|2022-04-13 10:45:00|976.6|974.2|974.49|972.09|977.93|975.53|973.73|971.33|0
1649847000000|2022-04-13 10:50:00|974.61|972.21|977.48|975.08|978.81|976.41|974.61|972.21|0
1649847300000|2022-04-13 10:55:00|977.59|975.19|979.03|976.63|979.47|977.07|977.48|975.08|0
1649847600000|2022-04-13 11:00:00|979.36|976.96|980.58|978.18|980.8|978.4|978.14|975.74|0
1649847900000|2022-04-13 11:05:00|980.8|978.4|982.13|979.73|983.23|980.83|980.8|978.4|0
1649848200000|2022-04-13 11:10:00|982.35|979.95|983.45|981.05|983.45|981.05|981.46|979.06|0
1649848500000|2022-04-13 11:15:00|983.56|981.16|982.34|979.94|983.56|981.16|981.56|979.16|0
1649848800000|2022-04-13 11:20:00|982.12|979.72|979.68|977.28|982.56|980.16|979.68|977.28|0
1649849100000|2022-04-13 11:25:00|979.91|977.51|980.57|978.17|980.79|978.39|978.13|975.73|0
1649849400000|2022-04-13 11:30:00|980.45|978.05|976.8|974.4|980.57|978.17|976.8|974.4|0
1649849700000|2022-04-13 11:35:00|977.02|974.62|975.7|973.3|977.69|975.29|975.25|972.85|0
1649850000000|2022-04-13 11:40:00|975.36|972.96|972.16|969.76|975.7|973.3|971.94|969.54|0
1649850300000|2022-04-13 11:45:00|972.38|969.98|971.05|968.65|973.04|970.64|971.05|968.65|0
1649850600000|2022-04-13 11:50:00|971.27|968.87|967.51|965.11|971.27|968.87|967.07|964.67|0
1649850900000|2022-04-13 11:55:00|967.29|964.89|963.98|961.58|967.29|964.89|962.22|959.82|0
1649851200000|2022-04-13 12:00:00|964.2|961.8|963.1|960.7|965.31|962.91|962.66|960.26|0
1649851500000|2022-04-13 12:05:00|962.22|959.82|959.57|957.17|963.76|961.36|959.57|957.17|0
1649851800000|2022-04-13 12:10:00|959.35|956.95|961.55|959.15|961.99|959.59|959.13|956.73|0
1649852100000|2022-04-13 12:15:00|961.33|958.93|963.09|960.69|963.76|961.36|959.57|957.17|0
1649852400000|2022-04-13 12:20:00|962.87|960.47|956.7|954.3|963.75|961.35|955.27|952.87|0
1649852700000|2022-04-13 12:25:00|956.92|954.52|957.8|955.4|958.9|956.5|954.94|952.54|0
1649853000000|2022-04-13 12:30:00|958.02|955.62|957.14|954.74|959.56|957.16|952.19|949.79|0
1649853300000|2022-04-13 12:35:00|957.36|954.96|958.68|956.28|959.12|956.72|955.38|952.98|0
1649853600000|2022-04-13 12:40:00|958.9|956.5|961.1|958.7|962.86|960.46|957.8|955.4|0
1649853900000|2022-04-13 12:45:00|961.32|958.92|959.78|957.38|962.2|959.8|959.12|956.72|0
1649854200000|2022-04-13 12:50:00|959.56|957.16|958.45|956.05|960|957.6|958.23|955.83|0
1649854500000|2022-04-13 12:55:00|958.23|955.83|954.05|951.65|958.23|955.83|954.05|951.65|0
1649854800000|2022-04-13 13:00:00|954.16|951.76|954.93|952.53|955.37|952.97|954.05|951.65|0
1649855100000|2022-04-13 13:05:00|955.37|952.97|950.53|948.13|955.37|952.97|950.31|947.91|0
1649855400000|2022-04-13 13:10:00|950.42|948.02|955.25|952.85|955.47|953.07|950.42|948.02|0
1649855700000|2022-04-13 13:15:00|955.47|953.07|958.55|956.15|958.77|956.37|955.03|952.63|0
1649856000000|2022-04-13 13:20:00|958.77|956.37|958.77|956.37|960.97|958.57|958.55|956.15|0
1649856300000|2022-04-13 13:25:00|958.55|956.15|955.13|952.73|958.55|956.15|954.59|952.19|0
1649856600000|2022-04-13 13:30:00|955.25|952.85|964.92|962.52|964.92|962.52|953.93|951.53|0
1649856900000|2022-04-13 13:35:00|966.03|963.63|964.64|962.24|968.01|965.61|963.54|961.14|0
1649857200000|2022-04-13 13:40:00|965.75|963.35|969.94|967.54|972.25|969.85|964.2|961.8|0
1649857500000|2022-04-13 13:45:00|970.16|967.76|972.81|970.41|974.14|971.74|968.61|966.21|0
1649857800000|2022-04-13 13:50:00|973.03|970.63|971.7|969.3|973.47|971.07|970.16|967.76|0
1649858100000|2022-04-13 13:55:00|972.14|969.74|963.09|960.69|972.36|969.96|963.09|960.69|0
1649858400000|2022-04-13 14:00:00|963.31|960.91|963.09|960.69|963.97|961.57|959.35|956.95|0
1649858700000|2022-04-13 14:05:00|963.31|960.91|958.46|956.06|967.06|964.66|958.46|956.06|0
1649859000000|2022-04-13 14:10:00|958.68|956.28|960|957.6|961.77|959.37|956.92|954.52|0
1649859300000|2022-04-13 14:15:00|960.66|958.26|967.57|965.17|969.04|966.64|960.66|958.26|0
1649859600000|2022-04-13 14:20:00|967.35|964.95|970.44|968.04|970.44|968.04|966.24|963.84|0
1649859900000|2022-04-13 14:25:00|970.22|967.82|965.14|962.74|970.22|967.82|965.14|962.74|0
1649860200000|2022-04-13 14:30:00|964.69|962.29|968|965.6|970.54|968.14|963.37|960.97|0
1649860500000|2022-04-13 14:35:00|967.56|965.16|964.03|961.63|969.11|966.71|963.59|961.19|0
1649860800000|2022-04-13 14:40:00|963.37|960.97|967.56|965.16|967.78|965.38|960.94|958.54|0
1649861100000|2022-04-13 14:45:00|967.78|965.38|966.23|963.83|970.65|968.25|966.23|963.83|0
1649861400000|2022-04-13 14:50:00|966.45|964.05|969.76|967.36|970.87|968.47|965.57|963.17|0
1649861700000|2022-04-13 14:55:00|968.88|966.48|969.76|967.36|970.87|968.47|967.77|965.37|0
1649862000000|2022-04-13 15:00:00|970.2|967.8|978.83|976.43|979.71|977.31|969.76|967.36|0
1649862300000|2022-04-13 15:05:00|978.93|976.53|976.83|974.43|979.27|976.87|976.39|973.99|0
1649862600000|2022-04-13 15:10:00|977.06|974.66|980.6|978.2|980.82|978.42|976.61|974.21|0
1649862900000|2022-04-13 15:15:00|980.82|978.42|982.15|979.75|982.81|980.41|980.15|977.75|0
1649863200000|2022-04-13 15:20:00|982.37|979.97|982.84|980.44|983.4|981|980.37|977.97|0
1649863500000|2022-04-13 15:25:00|983.29|980.89|984.39|981.99|986.17|983.77|982.84|980.44|0
1649863800000|2022-04-13 15:30:00|985.06|982.66|985.72|983.32|988.39|985.99|984.17|981.77|0
1649864100000|2022-04-13 15:35:00|986.27|983.87|983.72|981.32|986.61|984.21|982.61|980.21|0
1649864400000|2022-04-13 15:40:00|984.17|981.77|984.17|981.77|985.94|983.54|982.39|979.99|0
1649864700000|2022-04-13 15:45:00|983.94|981.54|982.39|979.99|984.17|981.77|981.72|979.32|0
1649865000000|2022-04-13 15:50:00|981.94|979.54|980.39|977.99|981.94|979.54|979.5|977.1|0
1649865300000|2022-04-13 15:55:00|980.17|977.77|980.05|977.65|980.61|978.21|978.39|975.99|0
1649865600000|2022-04-13 16:00:00|980.17|977.77|981.27|978.87|981.72|979.32|977.73|975.33|0
1649865900000|2022-04-13 16:05:00|981.05|978.65|983.05|980.65|983.49|981.09|980.83|978.43|0
1649866200000|2022-04-13 16:10:00|982.82|980.42|982.38|979.98|983.49|981.09|978.83|976.43|0
1649866500000|2022-04-13 16:15:00|982.82|980.42|984.82|982.42|985.71|983.31|981.49|979.09|0
1649866800000|2022-04-13 16:20:00|984.26|981.86|987.48|985.08|987.48|985.08|983.04|980.64|0
1649867100000|2022-04-13 16:25:00|987.7|985.3|984.81|982.41|989.26|986.86|984.81|982.41|0
1649867400000|2022-04-13 16:30:00|985.14|982.74|987.48|985.08|988.37|985.97|985.04|982.64|0
1649867700000|2022-04-13 16:35:00|987.92|985.52|988.59|986.19|989.7|987.3|987.92|985.52|0
1649868000000|2022-04-13 16:40:00|988.81|986.41|993.03|990.63|993.48|991.08|988.59|986.19|0
1649868300000|2022-04-13 16:45:00|993.25|990.85|992.36|989.96|993.7|991.3|991.92|989.52|0
1649868600000|2022-04-13 16:50:00|992.14|989.74|990.74|988.34|993.03|990.63|990.36|987.96|0
1649868900000|2022-04-13 16:55:00|990.85|988.45|988.18|985.78|991.52|989.12|987.74|985.34|0
1649869200000|2022-04-13 17:00:00|988.63|986.23|990.4|988|991.74|989.34|987.74|985.34|0
1649869500000|2022-04-13 17:05:00|989.96|987.56|991.52|989.12|992.41|990.01|989.96|987.56|0
1649869800000|2022-04-13 17:10:00|991.29|988.89|992.18|989.78|994.63|992.23|991.07|988.67|0
1649870100000|2022-04-13 17:15:00|991.96|989.56|992.18|989.78|993.29|990.89|991.74|989.34|0
1649870400000|2022-04-13 17:20:00|992.62|990.22|993.51|991.11|995.07|992.67|992.62|990.22|0
1649870700000|2022-04-13 17:25:00|993.07|990.67|991.06|988.66|993.29|990.89|989.73|987.33|0
1649871000000|2022-04-13 17:30:00|990.84|988.44|987.28|984.88|991.51|989.11|987.06|984.66|0
1649871300000|2022-04-13 17:35:00|987.72|985.32|985.83|983.43|987.72|985.32|984.39|981.99|0
1649871600000|2022-04-13 17:40:00|985.72|983.32|985.6|983.2|986.17|983.77|984.83|982.43|0
1649871900000|2022-04-13 17:45:00|985.5|983.1|986.17|983.77|986.83|984.43|983.84|981.44|0
1649872200000|2022-04-13 17:50:00|985.95|983.55|984.39|981.99|986.17|983.77|983.72|981.32|0
1649872500000|2022-04-13 17:55:00|984.61|982.21|988.17|985.77|988.17|985.77|983.72|981.32|0
1649872800000|2022-04-13 18:00:00|988.27|985.87|988.16|985.76|988.61|986.21|986.39|983.99|0
1649873100000|2022-04-13 18:05:00|987.94|985.54|991.28|988.88|992.61|990.21|987.72|985.32|0
1649873400000|2022-04-13 18:10:00|991.05|988.65|988.83|986.43|991.05|988.65|985.94|983.54|0
1649873700000|2022-04-13 18:15:00|988.6|986.2|990.11|987.71|990.33|987.93|988.22|985.82|0
1649874000000|2022-04-13 18:20:00|990.33|987.93|989.66|987.26|991.89|989.49|988.11|985.71|0
1649874300000|2022-04-13 18:25:00|989.88|987.48|989.22|986.82|990.33|987.93|987.44|985.04|0
1649874600000|2022-04-13 18:30:00|989.32|986.92|989.38|986.98|990.87|988.47|987.82|985.42|0
1649874900000|2022-04-13 18:35:00|989.83|987.43|990.49|988.09|991.83|989.43|988.49|986.09|0
1649875200000|2022-04-13 18:40:00|990.27|987.87|993.39|990.99|993.39|990.99|989.82|987.42|0
1649875500000|2022-04-13 18:45:00|993.61|991.21|994.72|992.32|994.72|992.32|991.83|989.43|0
1649875800000|2022-04-13 18:50:00|994.94|992.54|994.27|991.87|996.15|993.75|993.83|991.43|0
1649876100000|2022-04-13 18:55:00|994.49|992.09|994.27|991.87|995.83|993.43|993.82|991.42|0
1649876400000|2022-04-13 19:00:00|994.49|992.09|991.81|989.41|994.94|992.54|990.03|987.63|0
1649876700000|2022-04-13 19:05:00|992.04|989.64|997.61|995.21|998.06|995.66|992.04|989.64|0
1649877000000|2022-04-13 19:10:00|997.39|994.99|997.39|994.99|998.28|995.88|996.27|993.87|0
1649877300000|2022-04-13 19:15:00|997.27|994.87|1000.06|997.66|1000.51|998.11|997.16|994.76|0
1649877600000|2022-04-13 19:20:00|999.84|997.44|1000.82|998.42|1000.82|998.42|998.5|996.1|0
1649877900000|2022-04-13 19:25:00|1001.26|998.86|999.83|997.43|1001.26|998.86|998.05|995.65|0
1649878200000|2022-04-13 19:30:00|1000.06|997.66|1002.74|1000.34|1003.63|1001.23|999.16|996.76|0
1649878500000|2022-04-13 19:35:00|1002.96|1000.56|1003.63|1001.23|1004.08|1001.68|1000.5|998.1|0
1649878800000|2022-04-13 19:40:00|1003.18|1000.78|1002.96|1000.56|1003.85|1001.45|1001.39|998.99|0
1649879100000|2022-04-13 19:45:00|1003.63|1001.23|1004.3|1001.9|1005.19|1002.79|1001.84|999.44|0
1649879400000|2022-04-13 19:50:00|1004.07|1001.67|998.48|996.08|1004.07|1001.67|997.14|994.74|0
1649879700000|2022-04-13 19:55:00|997.37|994.97|998.17|995.77|999.74|997.34|995.49|993.09|0
1649880000000|2022-04-13 20:00:00|998.84|996.44|995.49|993.09|998.84|996.44|994.6|992.2|0
1649880300000|2022-04-13 20:05:00|995.27|992.87|995.71|993.31|995.93|993.53|994.6|992.2|0
1649880600000|2022-04-13 20:10:00|995.49|993.09|994.59|992.19|996.6|994.2|994.59|992.19|0
1649880900000|2022-04-13 20:15:00|994.79|991.99|995.91|993.11|996.36|993.56|994.79|991.99|0
1649881200000|2022-04-13 20:20:00|996.13|993.33|995.91|993.11|996.13|993.33|995.68|992.88|0
1649881500000|2022-04-13 20:25:00|996.13|993.33|995.68|992.88|996.35|993.55|995.68|992.88|0
1649881800000|2022-04-13 20:30:00|995.9|993.1|995.9|993.1|995.9|993.1|995.68|992.88|0
1649882100000|2022-04-13 20:35:00|996.12|993.32|995.68|992.88|996.12|993.32|995.68|992.88|0
1649882400000|2022-04-13 20:40:00|995.9|993.1|996.12|993.32|996.35|993.55|995.68|992.88|0
1649882700000|2022-04-13 20:45:00|995.9|993.1|995.9|993.1|996.34|993.54|995.67|992.87|0
1649883000000|2022-04-13 20:50:00|995.67|992.87|995.67|992.87|996.12|993.32|995.67|992.87|0
1649883300000|2022-04-13 20:55:00|995.89|993.09|995.11|992.31|996.12|993.32|994.88|992.08|0
1649883600000|2022-04-13 21:00:00|994.98|992.18|995.36|992.56|995.4|992.6|994.98|992.18|0
1649883900000|2022-04-13 21:05:00|995.11|992.31|994.98|992.18|995.36|992.56|994.95|992.15|0
1649884200000|2022-04-13 21:10:00|994.95|992.15|994.98|992.18|994.98|992.18|994.88|992.08|0
1649884500000|2022-04-13 21:15:00|994.97|992.17|995.17|992.37|995.17|992.37|994.91|992.11|0
1649884800000|2022-04-13 21:20:00|995.46|992.66|995.82|993.02|995.92|993.12|995.46|992.66|0
1649885100000|2022-04-13 21:25:00|995.75|992.95|995.75|992.95|995.75|992.95|995.72|992.92|0
1649885400000|2022-04-13 21:30:00|995.78|992.98|995.78|992.98|995.78|992.98|995.78|992.98|0
1649885700000|2022-04-13 21:35:00|995.82|993.02|995.84|993.04|995.84|993.04|995.81|993.01|0
1649886300000|2022-04-13 21:45:00|995.81|993.01|995.74|992.94|995.81|993.01|995.64|992.84|0
1649886600000|2022-04-13 21:50:00|995.81|993.01|995.77|992.97|995.81|993.01|995.77|992.97|0
1649886900000|2022-04-13 21:55:00|995.81|993.01|995.61|992.81|995.81|993.01|995.61|992.81|0
1649887200000|2022-04-13 22:00:00|995.53|992.73|994.97|992.17|995.87|993.07|994.75|991.95|0
1649887500000|2022-04-13 22:05:00|994.75|991.95|994.97|992.17|995.42|992.62|994.75|991.95|0
1649887800000|2022-04-13 22:10:00|995.08|992.28|995.19|992.39|995.19|992.39|994.75|991.95|0
1649888100000|2022-04-13 22:15:00|994.97|992.17|995.64|992.84|996.31|993.51|994.97|992.17|0
1649888400000|2022-04-13 22:20:00|995.75|992.95|994.97|992.17|995.97|993.17|994.97|992.17|0
1649888700000|2022-04-13 22:25:00|995.19|992.39|995.19|992.39|995.41|992.61|994.74|991.94|0
1649889000000|2022-04-13 22:30:00|995.41|992.61|996.75|993.95|996.97|994.17|995.19|992.39|0
1649889300000|2022-04-13 22:35:00|996.97|994.17|997.3|994.5|997.86|995.06|996.97|994.17|0
1649889600000|2022-04-13 22:40:00|997.42|994.62|997.64|994.84|997.97|995.17|997.42|994.62|0
1649889900000|2022-04-13 22:45:00|997.75|994.95|998.08|995.28|998.09|995.29|997.75|994.95|0
1649890200000|2022-04-13 22:50:00|997.86|995.06|998.53|995.73|998.53|995.73|997.86|995.06|0
1649890500000|2022-04-13 22:55:00|998.75|995.95|998.53|995.73|998.75|995.95|998.08|995.28|0
1649890800000|2022-04-13 23:00:00|998.63|995.83|997.52|994.72|998.75|995.95|997.41|994.61|0
1649891100000|2022-04-13 23:05:00|997.41|994.61|997.18|994.38|997.63|994.83|996.84|994.04|0
1649891400000|2022-04-13 23:10:00|997.29|994.49|996.73|993.93|997.29|994.49|996.73|993.93|0
1649891700000|2022-04-13 23:15:00|996.96|994.16|997.63|994.83|997.85|995.05|996.96|994.16|0
1649892000000|2022-04-13 23:20:00|997.4|994.6|998.07|995.27|998.3|995.5|997.4|994.6|0
1649892300000|2022-04-13 23:25:00|997.85|995.05|995.61|992.81|997.95|995.15|995.39|992.59|0
1649892600000|2022-04-13 23:30:00|995.5|992.7|995.27|992.47|995.61|992.81|995.16|992.36|0
1649892900000|2022-04-13 23:35:00|995.39|992.59|994.94|992.14|995.61|992.81|994.71|991.91|0
1649893200000|2022-04-13 23:40:00|995.16|992.36|995.38|992.58|995.61|992.81|995.04|992.24|0
1649893500000|2022-04-13 23:45:00|995.61|992.81|995.38|992.58|996.28|993.48|994.93|992.13|0
1649893800000|2022-04-13 23:50:00|995.16|992.36|995.38|992.58|995.83|993.03|995.04|992.24|0
1649894100000|2022-04-13 23:55:00|995.6|992.8|994.93|992.13|995.82|993.02|994.93|992.13|0
1649894400000|2022-04-14 00:00:00|995.6|992.8|997.61|994.81|997.83|995.03|994.93|992.13|0
1649894700000|2022-04-14 00:05:00|997.83|995.03|999.17|996.37|999.62|996.82|996.71|993.91|0
1649895000000|2022-04-14 00:10:00|998.95|996.15|1000.96|998.16|1001.41|998.61|998.5|995.7|0
1649895300000|2022-04-14 00:15:00|1001.18|998.38|1000.29|997.49|1001.18|998.38|998.27|995.47|0
1649895600000|2022-04-14 00:20:00|1000.51|997.71|1000.95|998.15|1001.63|998.83|999.39|996.59|0
1649895900000|2022-04-14 00:25:00|1001.18|998.38|1000.73|997.93|1001.4|998.6|1000.73|997.93|0
1649896200000|2022-04-14 00:30:00|1000.95|998.15|1001.4|998.6|1001.85|999.05|1000.5|997.7|0
1649896500000|2022-04-14 00:35:00|1001.51|998.71|1000.95|998.15|1001.51|998.71|1000.5|997.7|0
1649896800000|2022-04-14 00:40:00|1001.06|998.26|1000.5|997.7|1001.06|998.26|1000.05|997.25|0
1649897100000|2022-04-14 00:45:00|1000.28|997.48|1000.83|998.03|1001.17|998.37|1000.28|997.48|0
1649897400000|2022-04-14 00:50:00|1000.94|998.14|1001.17|998.37|1001.17|998.37|1000.72|997.92|0
1649897700000|2022-04-14 00:55:00|1000.94|998.14|999.38|996.58|1000.94|998.14|999.15|996.35|0
1649898000000|2022-04-14 01:00:00|999.15|996.35|997.92|995.12|999.6|996.8|996.92|994.12|0
1649898300000|2022-04-14 01:05:00|998.03|995.23|997.36|994.56|998.03|995.23|996.69|993.89|0
1649898600000|2022-04-14 01:10:00|997.14|994.34|997.14|994.34|998.14|995.34|996.69|993.89|0
1649898900000|2022-04-14 01:15:00|997.24|994.44|998.03|995.23|998.48|995.68|997.14|994.34|0
1649899200000|2022-04-14 01:20:00|997.8|995|997.8|995|998.03|995.23|996.91|994.11|0
1649899500000|2022-04-14 01:25:00|998.03|995.23|997.58|994.78|998.25|995.45|997.58|994.78|0
1649899800000|2022-04-14 01:30:00|997.8|995|997.13|994.33|998.02|995.22|996.46|993.66|0
1649900100000|2022-04-14 01:35:00|997.35|994.55|997.35|994.55|997.68|994.88|996.9|994.1|0
1649900400000|2022-04-14 01:40:00|997.57|994.77|996.01|993.21|997.8|995|996.01|993.21|0
1649900700000|2022-04-14 01:45:00|996.23|993.43|998.02|995.22|998.46|995.66|996.01|993.21|0
1649901000000|2022-04-14 01:50:00|998.12|995.32|999.35|996.55|1000.03|997.23|997.79|994.99|0
1649901300000|2022-04-14 01:55:00|999.46|996.66|1000.92|998.12|1001.37|998.57|999.13|996.33|0
1649901600000|2022-04-14 02:00:00|1000.69|997.89|1000.47|997.67|1000.92|998.12|1000.02|997.22|0
1649901900000|2022-04-14 02:05:00|1000.25|997.45|1002.03|999.23|1002.48|999.68|1000.24|997.44|0
1649902200000|2022-04-14 02:10:00|1002.26|999.46|1002.03|999.23|1003.15|1000.35|1001.81|999.01|0
1649902500000|2022-04-14 02:15:00|1002.25|999.45|1003.15|1000.35|1003.6|1000.8|1002.03|999.23|0
1649902800000|2022-04-14 02:20:00|1003.03|1000.23|1002.03|999.23|1003.03|1000.23|1001.36|998.56|0
1649903100000|2022-04-14 02:25:00|1002.25|999.45|1002.03|999.23|1002.92|1000.12|1001.8|999|0
1649903400000|2022-04-14 02:30:00|1001.8|999|1000.9|998.1|1002.03|999.23|1000.9|998.1|0
1649903700000|2022-04-14 02:35:00|1001.13|998.33|1000.9|998.1|1001.13|998.33|1000.46|997.66|0
1649904000000|2022-04-14 02:40:00|1000.79|997.99|1001.23|998.43|1001.68|998.88|1000.68|997.88|0
1649904300000|2022-04-14 02:45:00|1001.12|998.32|1001.12|998.32|1002.02|999.22|1001.12|998.32|0
1649904600000|2022-04-14 02:50:00|1001.35|998.55|1001.79|998.99|1002.02|999.22|1000.9|998.1|0
1649904900000|2022-04-14 02:55:00|1002.02|999.22|1001.34|998.54|1002.24|999.44|1001.34|998.54|0
1649905200000|2022-04-14 03:00:00|1001.45|998.65|1002.24|999.44|1002.24|999.44|1001.34|998.54|0
1649905500000|2022-04-14 03:05:00|1002.34|999.54|1001.12|998.32|1002.34|999.54|1000.55|997.75|0
1649905800000|2022-04-14 03:10:00|1000.89|998.09|1001.11|998.31|1001.34|998.54|1000.67|997.87|0
1649906100000|2022-04-14 03:15:00|1000.89|998.09|1002.45|999.65|1003.13|1000.33|1000.89|998.09|0
1649906400000|2022-04-14 03:20:00|1002.23|999.43|1001.11|998.31|1002.34|999.54|1000.44|997.64|0
1649906700000|2022-04-14 03:25:00|1000.89|998.09|1001.33|998.53|1001.56|998.76|1000.89|998.09|0
1649907000000|2022-04-14 03:30:00|1001.56|998.76|1000.88|998.08|1001.56|998.76|1000.66|997.86|0
1649907300000|2022-04-14 03:35:00|1001.11|998.31|999.99|997.19|1001.11|998.31|999.76|996.96|0
1649907600000|2022-04-14 03:40:00|1000.21|997.41|1001.1|998.3|1001.33|998.53|999.99|997.19|0
1649907900000|2022-04-14 03:45:00|1001.33|998.53|1002.44|999.64|1004.01|1001.21|1000.88|998.08|0
1649908200000|2022-04-14 03:50:00|1002.67|999.87|1001.21|998.41|1002.67|999.87|1001.21|998.41|0
1649908500000|2022-04-14 03:55:00|1001.1|998.3|1001.54|998.74|1001.77|998.97|1001.1|998.3|0
1649908800000|2022-04-14 04:00:00|1001.43|998.63|1002.54|999.74|1002.89|1000.09|1001.43|998.63|0
1649909100000|2022-04-14 04:05:00|1002.66|999.86|1003.33|1000.53|1003.78|1000.98|1002.54|999.74|0
1649909400000|2022-04-14 04:10:00|1003.44|1000.64|1004.67|1001.87|1005.34|1002.54|1003.33|1000.53|0
1649909700000|2022-04-14 04:15:00|1004.45|1001.65|1005.12|1002.32|1005.79|1002.99|1003.78|1000.98|0
1649910000000|2022-04-14 04:20:00|1005|1002.2|1006.23|1003.43|1006.23|1003.43|1004.67|1001.87|0
1649910300000|2022-04-14 04:25:00|1006.01|1003.21|1006.79|1003.99|1007.13|1004.33|1005.56|1002.76|0
1649910600000|2022-04-14 04:30:00|1006.68|1003.88|1007.13|1004.33|1007.35|1004.55|1006.68|1003.88|0
1649910900000|2022-04-14 04:35:00|1007.23|1004.43|1007.35|1004.55|1007.8|1005|1007.01|1004.21|0
1649911200000|2022-04-14 04:40:00|1007.23|1004.43|1007.57|1004.77|1007.8|1005|1007.12|1004.32|0
1649911500000|2022-04-14 04:45:00|1007.8|1005|1008.69|1005.89|1008.69|1005.89|1007.79|1004.99|0
1649911800000|2022-04-14 04:50:00|1008.57|1005.77|1007.67|1004.87|1008.57|1005.77|1007.57|1004.77|0
1649912100000|2022-04-14 04:55:00|1007.57|1004.77|1007.34|1004.54|1007.79|1004.99|1007.34|1004.54|0
1649912400000|2022-04-14 05:00:00|1007.57|1004.77|1007.34|1004.54|1008.46|1005.66|1006.89|1004.09|0
1649912700000|2022-04-14 05:05:00|1007.22|1004.42|1006.89|1004.09|1008.34|1005.54|1006.89|1004.09|0
1649913000000|2022-04-14 05:10:00|1007|1004.2|1007.34|1004.54|1007.34|1004.54|1006.44|1003.64|0
1649913300000|2022-04-14 05:15:00|1007.78|1004.98|1008.11|1005.31|1008.46|1005.66|1007.78|1004.98|0
1649913600000|2022-04-14 05:20:00|1008.23|1005.43|1007.11|1004.31|1008.23|1005.43|1006.88|1004.08|0
1649913900000|2022-04-14 05:25:00|1007.33|1004.53|1006.88|1004.08|1007.78|1004.98|1006.88|1004.08|0
1649914200000|2022-04-14 05:30:00|1006.99|1004.19|1007.78|1004.98|1008|1005.2|1006.32|1003.52|0
1649914500000|2022-04-14 05:35:00|1007.88|1005.08|1009.79|1006.99|1010.24|1007.44|1007.55|1004.75|0
1649914800000|2022-04-14 05:40:00|1009.9|1007.1|1009|1006.2|1010.01|1007.21|1008.45|1005.65|0
1649915100000|2022-04-14 05:45:00|1008.89|1006.09|1007.32|1004.52|1010.12|1007.32|1007.32|1004.52|0
1649915400000|2022-04-14 05:50:00|1007.1|1004.3|1007.54|1004.74|1007.77|1004.97|1006.87|1004.07|0
1649915700000|2022-04-14 05:55:00|1007.77|1004.97|1006.42|1003.62|1008.66|1005.86|1006.42|1003.62|0
1649916000000|2022-04-14 06:00:00|1006.65|1003.85|1005.75|1002.95|1007.54|1004.74|1005.53|1002.73|0
1649916300000|2022-04-14 06:05:00|1005.53|1002.73|1005.08|1002.28|1006.2|1003.4|1004.18|1001.38|0
1649916600000|2022-04-14 06:10:00|1005.18|1002.38|1005.52|1002.72|1005.97|1003.17|1004.85|1002.05|0
1649916900000|2022-04-14 06:15:00|1005.4|1002.6|1006.95|1004.15|1007.92|1005.12|1005.4|1002.6|0
1649917200000|2022-04-14 06:20:00|1007.05|1004.25|1007.84|1005.04|1007.84|1005.04|1006.5|1003.7|0
1649917500000|2022-04-14 06:25:00|1007.62|1004.82|1005.82|1003.02|1007.84|1005.04|1005.15|1002.35|0
1649917800000|2022-04-14 06:30:00|1005.6|1002.8|1004.14|1001.34|1006.5|1003.7|1003.81|1001.01|0
1649918100000|2022-04-14 06:35:00|1004.25|1001.45|1004.48|1001.68|1005.15|1002.35|1004.03|1001.23|0
1649918400000|2022-04-14 06:40:00|1004.36|1001.56|1004.25|1001.45|1004.92|1002.12|1003.8|1001|0
1649918700000|2022-04-14 06:45:00|1004.13|1001.33|1003.58|1000.78|1004.7|1001.9|1003.58|1000.78|0
1649919000000|2022-04-14 06:50:00|1003.35|1000.55|1002.46|999.66|1004.02|1001.22|1002.46|999.66|0
1649919300000|2022-04-14 06:55:00|1002.23|999.43|1001.78|998.98|1002.23|999.43|1001.78|998.98|0
1649919600000|2022-04-14 07:00:00|1002.46|999.66|1000.94|997.58|1002.46|999.66|999.6|996.24|0
1649919900000|2022-04-14 07:05:00|1000.48|997.6|998.91|996.03|1001.15|998.27|998.69|995.81|0
1649920200000|2022-04-14 07:10:00|998.69|995.81|997.57|994.69|999.36|996.48|996.01|993.13|0
1649920500000|2022-04-14 07:15:00|997.35|994.47|998.57|995.69|998.79|995.91|995.11|992.23|0
1649920800000|2022-04-14 07:20:00|998.69|995.81|999.13|996.25|999.58|996.7|996|993.12|0
1649921100000|2022-04-14 07:25:00|999.35|996.47|1000.92|998.04|1002.26|999.38|999.13|996.25|0
1649921400000|2022-04-14 07:30:00|1001.14|998.26|997.67|994.79|1001.36|998.48|997.56|994.68|0
1649921700000|2022-04-14 07:35:00|997.79|994.91|998.23|995.35|999.57|996.69|996.67|993.79|0
1649922000000|2022-04-14 07:40:00|998.34|995.46|998.13|995.73|999.79|996.91|997.47|994.59|0
1649922300000|2022-04-14 07:45:00|998.35|995.95|999.8|997.4|1000.14|997.74|997.34|994.94|0
1649922600000|2022-04-14 07:50:00|999.91|997.51|998.45|996.05|999.91|997.51|997.9|995.5|0
1649922900000|2022-04-14 07:55:00|998.68|996.28|998.35|995.95|998.79|996.39|996.56|994.16|0
1649923200000|2022-04-14 08:00:00|998.45|996.05|995.89|993.49|999.24|996.84|995.44|993.04|0
1649923500000|2022-04-14 08:05:00|995.66|993.26|997.67|995.27|999.91|997.51|995.66|993.26|0
1649923800000|2022-04-14 08:10:00|998.12|995.72|998.56|996.16|999.23|996.83|997.45|995.05|0
1649924100000|2022-04-14 08:15:00|998.79|996.39|997.44|995.04|999.46|997.06|997.22|994.82|0
1649924400000|2022-04-14 08:20:00|997.22|994.82|996.77|994.37|998|995.6|996.33|993.93|0
1649924700000|2022-04-14 08:25:00|996.55|994.15|994.76|992.36|996.55|994.15|993.42|991.02|0
1649925000000|2022-04-14 08:30:00|994.54|992.14|994.31|991.91|995.2|992.8|993.64|991.24|0
1649925300000|2022-04-14 08:35:00|994.09|991.69|994.31|991.91|994.64|992.24|993.52|991.12|0
1649925600000|2022-04-14 08:40:00|994.09|991.69|995.42|993.02|996.99|994.59|994.09|991.69|0
1649925900000|2022-04-14 08:45:00|995.65|993.25|995.53|993.13|996.09|993.69|994.31|991.91|0
1649926200000|2022-04-14 08:50:00|995.64|993.24|996.54|994.14|996.76|994.36|995.3|992.9|0
1649926500000|2022-04-14 08:55:00|996.31|993.91|996.98|994.58|996.98|994.58|995.2|992.8|0
1649926800000|2022-04-14 09:00:00|996.76|994.36|995.64|993.24|997.43|995.03|995.64|993.24|0
1649927100000|2022-04-14 09:05:00|994.97|992.57|995.86|993.46|997.53|995.13|994.52|992.12|0
1649927400000|2022-04-14 09:10:00|995.64|993.24|995.86|993.46|997.42|995.02|993.4|991|0
1649927700000|2022-04-14 09:15:00|995.97|993.57|995.19|992.79|996.53|994.13|994.96|992.56|0
1649928000000|2022-04-14 09:20:00|995.41|993.01|996.19|993.79|996.86|994.46|995.19|992.79|0
1649928300000|2022-04-14 09:25:00|996.3|993.9|996.08|993.68|996.53|994.13|995.18|992.78|0
1649928600000|2022-04-14 09:30:00|996.3|993.9|997.64|995.24|997.86|995.46|995.63|993.23|0
1649928900000|2022-04-14 09:35:00|997.52|995.12|997.86|995.46|998.31|995.91|997.41|995.01|0
1649929200000|2022-04-14 09:40:00|997.97|995.57|997.64|995.24|998.31|995.91|997.19|994.79|0
1649929500000|2022-04-14 09:45:00|997.52|995.12|997.74|995.34|998.08|995.68|997.19|994.79|0
1649929800000|2022-04-14 09:50:00|997.63|995.23|996.74|994.34|997.63|995.23|992.5|990.1|0
1649930100000|2022-04-14 09:55:00|996.96|994.56|998.08|995.68|998.53|996.13|996.74|994.34|0
1649930400000|2022-04-14 10:00:00|997.85|995.45|999.64|997.24|999.86|997.46|997.41|995.01|0
1649930700000|2022-04-14 10:05:00|999.86|997.46|999.19|996.79|999.86|997.46|998.3|995.9|0
1649931000000|2022-04-14 10:10:00|999.07|996.67|997.85|995.45|999.86|997.46|997.06|994.66|0
1649931300000|2022-04-14 10:15:00|998.07|995.67|997.17|994.77|998.96|996.56|996.5|994.1|0
1649931600000|2022-04-14 10:20:00|997.06|994.66|997.17|994.77|998.4|996|996.5|994.1|0
1649931900000|2022-04-14 10:25:00|997.4|995|996.72|994.32|997.84|995.44|996.05|993.65|0
1649932200000|2022-04-14 10:30:00|997.17|994.77|993.59|991.19|997.39|994.99|993.15|990.75|0
1649932500000|2022-04-14 10:35:00|993.37|990.97|993.59|991.19|994.49|992.09|993.37|990.97|0
1649932800000|2022-04-14 10:40:00|993.82|991.42|995.38|992.98|995.83|993.43|993.7|991.3|0
1649933100000|2022-04-14 10:45:00|994.93|992.53|994.93|992.53|996.49|994.09|994.48|992.08|0
1649933400000|2022-04-14 10:50:00|994.81|992.41|996.94|994.54|996.94|994.54|994.71|992.31|0
1649933700000|2022-04-14 10:55:00|996.82|994.42|996.71|994.31|997.16|994.76|996.04|993.64|0
1649934000000|2022-04-14 11:00:00|996.49|994.09|1000.29|997.89|1000.74|998.34|995.82|993.42|0
1649934300000|2022-04-14 11:05:00|1000.51|998.11|999.23|996.83|1000.74|998.34|998.46|996.06|0
1649934600000|2022-04-14 11:10:00|999.13|996.73|999.35|996.95|1000.24|997.84|998.56|996.16|0
1649934900000|2022-04-14 11:15:00|999.8|997.4|998.34|995.94|1000.47|998.07|998.01|995.61|0
1649935200000|2022-04-14 11:20:00|998.23|995.83|996.66|994.26|998.23|995.83|996.21|993.81|0
1649935500000|2022-04-14 11:25:00|996.89|994.49|995.2|992.8|996.99|994.59|995.1|992.7|0
1649935800000|2022-04-14 11:30:00|995.1|992.7|995.32|992.92|996.44|994.04|994.65|992.25|0
1649936100000|2022-04-14 11:35:00|995.54|993.14|997.77|995.37|997.77|995.37|994.65|992.25|0
1649936400000|2022-04-14 11:40:00|997.66|995.26|996.99|994.59|999.12|996.72|996.76|994.36|0
1649936700000|2022-04-14 11:45:00|997.32|994.92|997.13|993.77|999.15|996.27|996.46|993.1|0
1649937000000|2022-04-14 11:50:00|997.36|994|989.97|987.09|997.36|994|989.74|986.86|0
1649937300000|2022-04-14 11:55:00|990.41|987.53|990.81|987.93|991.93|989.05|989.35|986.47|0
1649937600000|2022-04-14 12:00:00|990.7|987.82|992.38|989.5|993.38|990.5|990.03|987.15|0
1649937900000|2022-04-14 12:05:00|992.6|989.72|993.49|990.61|994.16|991.28|992.6|989.72|0
1649938200000|2022-04-14 12:10:00|993.6|990.72|994.6|991.72|995.28|992.4|993.27|990.39|0
1649938500000|2022-04-14 12:15:00|994.38|991.5|996.39|993.51|996.39|993.51|993.71|990.83|0
1649938800000|2022-04-14 12:20:00|996.17|993.29|996.16|993.28|996.84|993.96|995.49|992.61|0
1649939100000|2022-04-14 12:25:00|995.94|993.06|995.54|992.66|997.28|994.4|995.54|992.66|0
1649939400000|2022-04-14 12:30:00|995.98|993.1|993.06|990.66|997.55|994.67|992.39|989.99|0
1649939700000|2022-04-14 12:35:00|993.28|990.88|990.82|988.42|993.51|991.11|990.82|988.42|0
1649940000000|2022-04-14 12:40:00|991.05|988.65|990.82|988.42|991.72|989.32|988.59|986.19|0
1649940300000|2022-04-14 12:45:00|991.05|988.65|989.26|986.86|992.38|989.98|988.14|985.74|0
1649940600000|2022-04-14 12:50:00|989.03|986.63|989.03|986.63|990.15|987.75|988.59|986.19|0
1649940900000|2022-04-14 12:55:00|989.14|986.74|987.47|985.07|990.15|987.75|987.02|984.62|0
1649941200000|2022-04-14 13:00:00|987.69|985.29|989.03|986.63|989.03|986.63|985.68|983.28|0
1649941500000|2022-04-14 13:05:00|988.81|986.41|989.03|986.63|989.25|986.85|987.24|984.84|0
1649941800000|2022-04-14 13:10:00|988.8|986.4|988.58|986.18|989.47|987.07|987.91|985.51|0
1649942100000|2022-04-14 13:15:00|988.69|986.29|992.37|989.97|992.37|989.97|988.13|985.73|0
1649942400000|2022-04-14 13:20:00|992.15|989.75|993.04|990.64|993.49|991.09|992.15|989.75|0
1649942700000|2022-04-14 13:25:00|991.92|989.52|999.3|996.9|999.52|997.12|991.92|989.52|0
1649943000000|2022-04-14 13:30:00|999.52|997.12|1006.24|1003.84|1006.24|1003.84|999.52|997.12|0
1649943300000|2022-04-14 13:35:00|1006.01|1003.61|999.43|996.55|1009.38|1006.98|999.43|996.55|0
1649943600000|2022-04-14 13:40:00|1000.1|997.22|990.47|987.59|1001.22|998.34|990.47|987.59|0
1649943900000|2022-04-14 13:45:00|990.69|987.81|989.23|986.35|993.6|990.72|986.44|983.56|0
1649944200000|2022-04-14 13:50:00|989.57|986.69|985.24|982.36|990.02|987.14|982.56|979.68|0
1649944500000|2022-04-14 13:55:00|985.46|982.58|985.68|982.8|987.47|984.59|983.68|980.8|0
1649944800000|2022-04-14 14:00:00|986.24|983.36|990.15|987.27|993.06|990.18|985.35|982.47|0
1649945100000|2022-04-14 14:05:00|989.7|986.82|974.53|971.65|989.93|987.05|971.86|968.98|0
1649945400000|2022-04-14 14:10:00|973.64|970.76|974.93|972.05|976.94|974.06|972.53|969.65|0
1649945700000|2022-04-14 14:15:00|974.71|971.83|975.82|972.94|978.5|975.62|971.81|968.93|0
1649946000000|2022-04-14 14:20:00|975.69|972.81|978.01|975.13|981.9|979.02|974.8|971.92|0
1649946300000|2022-04-14 14:25:00|977.79|974.91|979.06|976.18|980.62|977.74|975.56|972.68|0
1649946600000|2022-04-14 14:30:00|978.72|975.84|981.73|978.85|983.96|981.08|977.28|974.4|0
1649946900000|2022-04-14 14:35:00|981.06|978.18|978.16|975.28|983.51|980.63|975.05|972.17|0
1649947200000|2022-04-14 14:40:00|977.72|974.84|978.27|975.39|981.06|978.18|975.71|972.83|0
1649947500000|2022-04-14 14:45:00|978.16|975.28|979.81|976.93|985.16|982.28|978.16|975.28|0
1649947800000|2022-04-14 14:50:00|979.14|976.26|978.69|975.81|979.14|976.26|975.46|972.58|0
1649948100000|2022-04-14 14:55:00|978.47|975.59|980.03|977.15|982.48|979.6|977.8|974.92|0
1649948400000|2022-04-14 15:00:00|979.36|976.48|982.7|979.82|984.15|981.27|977.8|974.92|0
1649948700000|2022-04-14 15:05:00|982.48|979.6|982.47|979.59|984.48|981.6|980.47|977.59|0
1649949000000|2022-04-14 15:10:00|982.25|979.37|982.25|979.37|984.7|981.82|979.58|976.7|0
1649949300000|2022-04-14 15:15:00|982.7|979.82|979.57|976.69|985.15|982.27|977.79|974.91|0
1649949600000|2022-04-14 15:20:00|979.8|976.92|985.59|982.71|985.59|982.71|976.9|974.02|0
1649949900000|2022-04-14 15:25:00|985.81|982.93|985.25|982.37|987.01|984.13|984.48|981.6|0
1649950200000|2022-04-14 15:30:00|985.36|982.48|982.69|979.81|986.48|983.6|982.24|979.36|0
1649950500000|2022-04-14 15:35:00|982.46|979.58|978.45|975.57|982.69|979.81|978|975.12|0
1649950800000|2022-04-14 15:40:00|979.12|976.24|973.55|970.67|979.12|976.24|972.66|969.78|0
1649951100000|2022-04-14 15:45:00|973.33|970.45|973.99|971.11|975.33|972.45|972.21|969.33|0
1649951400000|2022-04-14 15:50:00|974.22|971.34|972.21|969.33|974.22|971.34|972.21|969.33|0
1649951700000|2022-04-14 15:55:00|972.43|969.55|974.26|971.38|974.92|972.04|972.21|969.33|0
1649952000000|2022-04-14 16:00:00|973.81|970.93|973.59|970.71|977.37|974.49|971.81|968.93|0
1649952300000|2022-04-14 16:05:00|973.14|970.26|976.92|974.04|977.81|974.93|972.92|970.04|0
1649952600000|2022-04-14 16:10:00|976.7|973.82|973.81|970.93|977.59|974.71|973.58|970.7|0
1649952900000|2022-04-14 16:15:00|974.03|971.15|972.47|969.59|975.47|972.59|971.36|968.48|0
1649953200000|2022-04-14 16:20:00|972.69|969.81|971.36|968.48|972.69|969.81|969.58|966.7|0
1649953500000|2022-04-14 16:25:00|971.58|968.7|968.02|965.14|972.24|969.36|967.13|964.25|0
1649953800000|2022-04-14 16:30:00|967.8|964.92|968.02|965.14|969.8|966.92|966.69|963.81|0
1649954100000|2022-04-14 16:35:00|967.58|964.7|967.13|964.25|968.91|966.03|966.91|964.03|0
1649954400000|2022-04-14 16:40:00|966.91|964.03|963.91|961.03|967.13|964.25|963.8|960.92|0
1649954700000|2022-04-14 16:45:00|963.8|960.92|963.46|960.58|964.91|962.03|962.91|960.03|0
1649955000000|2022-04-14 16:50:00|963.35|960.47|963.13|960.25|964.24|961.36|962.91|960.03|0
1649955300000|2022-04-14 16:55:00|963.35|960.47|967.79|964.91|968.23|965.35|963.13|960.25|0
1649955600000|2022-04-14 17:00:00|968.01|965.13|967.79|964.91|969.56|966.68|966.68|963.8|0
1649955900000|2022-04-14 17:05:00|967.56|964.68|965.79|962.91|968.01|965.13|964.9|962.02|0
1649956200000|2022-04-14 17:10:00|965.67|962.79|965.12|962.24|969.12|966.24|964.9|962.02|0
1649956500000|2022-04-14 17:15:00|965.78|962.9|964.89|962.01|967.34|964.46|964.01|961.13|0
1649956800000|2022-04-14 17:20:00|964.67|961.79|966.22|963.34|967.11|964.23|964.67|961.79|0
1649957100000|2022-04-14 17:25:00|966.89|964.01|967.11|964.23|967.66|964.78|965.56|962.68|0
1649957400000|2022-04-14 17:30:00|967.22|964.34|968.88|966|969.55|966.67|966.44|963.56|0
1649957700000|2022-04-14 17:35:00|969.11|966.23|969.55|966.67|971.33|968.45|969.1|966.22|0
1649958000000|2022-04-14 17:40:00|969.66|966.78|972.88|970|973.77|970.89|969.1|966.22|0
1649958300000|2022-04-14 17:45:00|973.33|970.45|975.99|973.11|976.66|973.78|973.1|970.22|0
1649958600000|2022-04-14 17:50:00|976.22|973.34|974.21|971.33|977.11|974.23|974.21|971.33|0
1649958900000|2022-04-14 17:55:00|974.43|971.55|979.11|976.23|979.11|976.23|974.21|971.33|0
1649959200000|2022-04-14 18:00:00|978.88|976|982.45|979.57|983.34|980.46|978.66|975.78|0
1649959500000|2022-04-14 18:05:00|982.67|979.79|979.1|976.22|982.89|980.01|978.43|975.55|0
1649959800000|2022-04-14 18:10:00|979.32|976.44|979.99|977.11|981.11|978.23|978.21|975.33|0
1649960100000|2022-04-14 18:15:00|980.88|978|976.2|973.32|981.55|978.67|975.98|973.1|0
1649960400000|2022-04-14 18:20:00|975.42|972.54|972.2|969.32|975.54|972.66|971.98|969.1|0
1649960700000|2022-04-14 18:25:00|972.64|969.76|975.19|972.31|976.65|973.77|971.53|968.65|0
1649961000000|2022-04-14 18:30:00|975.53|972.65|971.75|968.87|977.31|974.43|970.86|967.98|0
1649961300000|2022-04-14 18:35:00|971.63|968.75|970.64|967.76|972.64|969.76|969.75|966.87|0
1649961600000|2022-04-14 18:40:00|970.86|967.98|971.97|969.09|972.41|969.53|970.64|967.76|0
1649961900000|2022-04-14 18:45:00|971.85|968.97|971.52|968.64|973.3|970.42|970.19|967.31|0
1649962200000|2022-04-14 18:50:00|971.74|968.86|964.41|961.53|972.19|969.31|963.75|960.87|0
1649962500000|2022-04-14 18:55:00|965.08|962.2|961.53|958.65|965.08|962.2|961.31|958.43|0
1649962800000|2022-04-14 19:00:00|961.31|958.43|963.68|960.8|965.45|962.57|960.03|957.15|0
1649963100000|2022-04-14 19:05:00|963.9|961.02|959.03|956.15|965.01|962.13|959.03|956.15|0
1649963400000|2022-04-14 19:10:00|959.13|956.25|960.8|957.92|961.02|958.14|958.14|955.26|0
1649963700000|2022-04-14 19:15:00|961.24|958.36|966.78|963.9|967.44|964.56|961.24|958.36|0
1649964000000|2022-04-14 19:20:00|966.55|963.67|964.56|961.68|967.88|965|963.67|960.79|0
1649964300000|2022-04-14 19:25:00|964.78|961.9|961.01|958.13|964.78|961.9|960.35|957.47|0
1649964600000|2022-04-14 19:30:00|961.45|958.57|956.8|953.92|961.45|958.57|956.58|953.7|0
1649964900000|2022-04-14 19:35:00|957.03|954.15|955.7|952.82|959.02|956.14|955.7|952.82|0
1649965200000|2022-04-14 19:40:00|956.14|953.26|960.78|957.9|960.78|957.9|955.25|952.37|0
1649965500000|2022-04-14 19:45:00|960.56|957.68|957.68|954.8|961.23|958.35|956.36|953.48|0
1649965800000|2022-04-14 19:50:00|955.91|953.03|953.26|950.38|955.91|953.03|951.49|948.61|0
1649966100000|2022-04-14 19:55:00|954.14|951.26|949.72|946.84|955.25|952.37|947.96|945.08|0
1649966400000|2022-04-14 20:00:00|949.5|946.62|947.74|944.86|950.83|947.95|947.52|944.64|0
1649966700000|2022-04-14 20:05:00|947.96|945.08|947.96|945.08|948.62|945.74|947.51|944.63|0
1649967000000|2022-04-14 20:10:00|947.73|944.85|947.51|944.63|948.17|945.29|947.51|944.63|0
1650265500000|2022-04-18 07:05:00|930.02|927.14|929.57|926.69|930.23|927.35|929.57|926.69|0
1650265800000|2022-04-18 07:10:00|929.79|926.91|930.23|927.35|930.89|928.01|929.57|926.69|0
1650266100000|2022-04-18 07:15:00|930.01|927.13|930.01|927.13|930.45|927.57|929.57|926.69|0
1650266400000|2022-04-18 07:20:00|929.89|927.01|930.55|927.67|930.67|927.79|929.35|926.47|0
1650266700000|2022-04-18 07:25:00|930.67|927.79|930.44|927.56|931.87|928.99|930.44|927.56|0
1650267000000|2022-04-18 07:30:00|930.33|927.45|930.44|927.56|930.44|927.56|929.34|926.46|0
1650267300000|2022-04-18 07:35:00|930.88|928|928.46|925.58|931.1|928.22|926.59|923.71|0
1650267600000|2022-04-18 07:40:00|928.68|925.8|928.13|925.25|929.34|926.46|927.58|924.7|0
1650267900000|2022-04-18 07:45:00|928.46|925.58|929.78|926.9|930.1|927.22|928.24|925.36|0
1650268200000|2022-04-18 07:50:00|929.66|926.78|930.21|927.33|930.43|927.55|929.34|926.46|0
1650268500000|2022-04-18 07:55:00|929.99|927.11|930.32|927.44|930.76|927.88|929.55|926.67|0
1650268800000|2022-04-18 08:00:00|930.21|927.33|936.36|933.48|936.91|934.03|930.21|927.33|0
1650269100000|2022-04-18 08:05:00|936.47|933.59|935.13|932.73|936.8|933.92|933.7|931.3|0
1650269400000|2022-04-18 08:10:00|935.24|932.84|934.36|931.96|935.24|932.84|934.03|931.63|0
1650269700000|2022-04-18 08:15:00|934.58|932.18|935.9|933.5|935.9|933.5|934.36|931.96|0
1650270000000|2022-04-18 08:20:00|935.78|933.38|935.24|932.84|936.78|934.38|935.24|932.84|0
1650270300000|2022-04-18 08:25:00|935.46|933.06|935.23|932.83|936.12|933.72|935.23|932.83|0
1650270600000|2022-04-18 08:30:00|935.45|933.05|935.01|932.61|935.45|933.05|934.57|932.17|0
1650270900000|2022-04-18 08:35:00|935.12|932.72|935.01|932.61|935.45|933.05|934.46|932.06|0
1650271200000|2022-04-18 08:40:00|934.79|932.39|935.33|932.93|935.33|932.93|934.57|932.17|0
1650271500000|2022-04-18 08:45:00|935.45|933.05|935.33|932.93|935.45|933.05|935.01|932.61|0
1650271800000|2022-04-18 08:50:00|935.45|933.05|933.79|931.39|935.45|933.05|933.68|931.28|0
1650272100000|2022-04-18 08:55:00|933.68|931.28|933.02|930.62|933.9|931.5|932.8|930.4|0
1650272400000|2022-04-18 09:00:00|933.24|930.84|933.94|931.54|933.94|931.54|931.58|929.18|0
1650272700000|2022-04-18 09:05:00|934.04|931.64|933.82|931.42|934.26|931.86|933.6|931.2|0
1650273000000|2022-04-18 09:10:00|933.71|931.31|931.77|929.37|933.82|931.42|931.77|929.37|0
1650273300000|2022-04-18 09:15:00|931.88|929.48|931.33|928.93|932.65|930.25|931.33|928.93|0
1650273600000|2022-04-18 09:20:00|931.22|928.82|927.16|924.76|931.22|928.82|926.06|923.66|0
1650273900000|2022-04-18 09:25:00|927.04|924.64|927.81|925.41|928.69|926.29|927.04|924.64|0
1650274200000|2022-04-18 09:30:00|927.59|925.19|928.69|926.29|928.91|926.51|927.59|925.19|0
1650274500000|2022-04-18 09:35:00|928.8|926.4|928.69|926.29|929.35|926.95|928.47|926.07|0
1650274800000|2022-04-18 09:40:00|928.57|926.17|928.47|926.07|929.35|926.95|928.25|925.85|0
1650275100000|2022-04-18 09:45:00|928.57|926.17|929.01|926.61|929.12|926.72|928.03|925.63|0
1650275400000|2022-04-18 09:50:00|929.12|926.72|929.12|926.72|929.12|926.72|928.24|925.84|0
1650275700000|2022-04-18 09:55:00|929.01|926.61|929.22|926.82|929.34|926.94|928.68|926.28|0
1650276000000|2022-04-18 10:00:00|929.12|926.72|930.65|928.25|930.87|928.47|928.9|926.5|0
1650276300000|2022-04-18 10:05:00|930.54|928.14|931.2|928.8|931.53|929.13|929.99|927.59|0
1650276600000|2022-04-18 10:10:00|931.09|928.69|931.09|928.69|931.41|929.01|930.65|928.25|0
1650276900000|2022-04-18 10:15:00|930.87|928.47|930.65|928.25|931.31|928.91|930.65|928.25|0
1650277200000|2022-04-18 10:20:00|930.43|928.03|930.64|928.24|931.52|929.12|930.43|928.03|0
1650277500000|2022-04-18 10:25:00|930.86|928.46|934.26|931.86|934.82|932.42|930.86|928.46|0
1650277800000|2022-04-18 10:30:00|934.38|931.98|933.38|930.98|934.38|931.98|933.06|930.66|0
1650278100000|2022-04-18 10:35:00|933.5|931.1|932.84|930.44|933.5|931.1|932.62|930.22|0
1650278400000|2022-04-18 10:40:00|932.62|930.22|933.49|931.09|934.37|931.97|932.61|930.21|0
1650278700000|2022-04-18 10:45:00|933.27|930.87|933.6|931.2|934.15|931.75|933.27|930.87|0
1650279000000|2022-04-18 10:50:00|933.71|931.31|933.49|931.09|934.15|931.75|933.27|930.87|0
1650279300000|2022-04-18 10:55:00|933.27|930.87|933.05|930.65|934.15|931.75|932.83|930.43|0
1650279600000|2022-04-18 11:00:00|933.71|931.31|936.01|933.61|936.34|933.94|933.71|931.31|0
1650279900000|2022-04-18 11:05:00|935.9|933.5|938.76|936.36|939.64|937.24|935.9|933.5|0
1650280200000|2022-04-18 11:10:00|938.98|936.58|942.94|940.54|943.38|940.98|938.76|936.36|0
1650280500000|2022-04-18 11:15:00|943.05|940.65|943.82|941.42|944.48|942.08|942.28|939.88|0
1650280800000|2022-04-18 11:20:00|943.6|941.2|942.28|939.88|944.04|941.64|942.06|939.66|0
1650281100000|2022-04-18 11:25:00|942.38|939.98|941.84|939.44|942.5|940.1|941.4|939|0
1650281400000|2022-04-18 11:30:00|941.94|939.54|942.05|939.65|942.5|940.1|941.17|938.77|0
1650281700000|2022-04-18 11:35:00|941.83|939.43|940.07|937.67|941.83|939.43|939.85|937.45|0
1650282000000|2022-04-18 11:40:00|939.85|937.45|940.29|937.89|940.29|937.89|938.53|936.13|0
1650282300000|2022-04-18 11:45:00|940.07|937.67|938.52|936.12|940.07|937.67|938.41|936.01|0
1650282600000|2022-04-18 11:50:00|938.3|935.9|938.52|936.12|938.96|936.56|937.42|935.02|0
1650282900000|2022-04-18 11:55:00|937.64|935.24|937.64|935.24|937.86|935.46|936.98|934.58|0
1650283200000|2022-04-18 12:00:00|937.86|935.46|938.84|936.44|939.4|937|937.2|934.8|0
1650283500000|2022-04-18 12:05:00|938.74|936.34|937.41|935.01|939.84|937.44|936.76|934.36|0
1650283800000|2022-04-18 12:10:00|937.19|934.79|936.09|933.69|937.85|935.45|935.65|933.25|0
1650284100000|2022-04-18 12:15:00|936.31|933.91|936.86|934.46|937.41|935.01|934.88|932.48|0
1650284400000|2022-04-18 12:20:00|936.75|934.35|937.63|935.23|938.07|935.67|936.75|934.35|0
1650284700000|2022-04-18 12:25:00|937.41|935.01|938.83|936.43|939.17|936.77|937.41|935.01|0
1650285000000|2022-04-18 12:30:00|938.95|936.55|938.28|935.88|939.17|936.77|937.07|934.67|0
1650285300000|2022-04-18 12:35:00|938.5|936.1|940.81|938.41|941.81|939.41|938.5|936.1|0
1650285600000|2022-04-18 12:40:00|940.92|938.52|938.94|936.54|941.36|938.96|938.72|936.32|0
1650285900000|2022-04-18 12:45:00|939.16|936.76|939.38|936.98|939.6|937.2|938.5|936.1|0
1650286200000|2022-04-18 12:50:00|939.26|936.86|937.62|935.22|939.82|937.42|937.18|934.78|0
1650286500000|2022-04-18 12:55:00|937.84|935.44|937.17|934.77|939.6|937.2|937.06|934.66|0
1650286800000|2022-04-18 13:00:00|937.06|934.66|940.69|938.29|941.02|938.62|936.18|933.78|0
1650287100000|2022-04-18 13:05:00|940.47|938.07|940.47|938.07|941.13|938.73|940.03|937.63|0
1650287400000|2022-04-18 13:10:00|940.58|938.18|941.63|939.23|941.63|939.23|939.64|937.24|0
1650287700000|2022-04-18 13:15:00|941.85|939.45|940.74|938.34|942.73|940.33|940.74|938.34|0
1650288000000|2022-04-18 13:20:00|940.52|938.12|941.4|939|941.62|939.22|940.52|938.12|0
1650288300000|2022-04-18 13:25:00|941.18|938.78|938.75|936.35|941.18|938.78|937.87|935.47|0
1650288600000|2022-04-18 13:30:00|940.3|937.9|954.27|951.87|956.71|954.31|939.86|937.46|0
1650288900000|2022-04-18 13:35:00|953.16|950.76|955.3|952.9|959.73|957.33|952.94|950.54|0
1650289200000|2022-04-18 13:40:00|953.63|951.23|957.29|954.89|961.51|959.11|950.87|948.47|0
1650289500000|2022-04-18 13:45:00|958.62|956.22|956.4|954|958.62|956.22|952.63|950.23|0
1650289800000|2022-04-18 13:50:00|957.29|954.89|948.2|945.8|957.51|955.11|946.21|943.81|0
1650290100000|2022-04-18 13:55:00|947.98|945.58|946.76|944.36|947.98|945.58|944.45|942.05|0
1650290400000|2022-04-18 14:00:00|945.99|943.59|950.19|947.79|951.74|949.34|941.13|938.73|0
1650290700000|2022-04-18 14:05:00|950.63|948.23|942.46|940.06|951.08|948.68|942.46|940.06|0
1650291000000|2022-04-18 14:10:00|942.68|940.28|952.8|950.4|953.91|951.51|942.02|939.62|0
1650291300000|2022-04-18 14:15:00|953.24|950.84|954.12|951.72|954.79|952.39|951.03|948.63|0
1650291600000|2022-04-18 14:20:00|954.34|951.94|962.08|959.68|962.53|960.13|953.46|951.06|0
1650291900000|2022-04-18 14:25:00|962.3|959.9|956.33|953.93|963.63|961.23|956.33|953.93|0
1650292200000|2022-04-18 14:30:00|957.43|955.03|960.31|957.91|960.31|957.91|956.77|954.37|0
1650292500000|2022-04-18 14:35:00|960.53|958.13|960.75|958.35|960.97|958.57|957.21|954.81|0
1650292800000|2022-04-18 14:40:00|961.63|959.23|961.19|958.79|963.63|961.23|959.64|957.24|0
1650293100000|2022-04-18 14:45:00|961.63|959.23|960.52|958.12|962.96|960.56|958.53|956.13|0
1650293400000|2022-04-18 14:50:00|960.3|957.9|955.43|953.03|960.52|958.12|954.77|952.37|0
1650293700000|2022-04-18 14:55:00|955.66|953.26|954.7|952.3|955.66|953.26|951.35|948.95|0
1650294000000|2022-04-18 15:00:00|954.6|952.2|957.03|954.63|957.03|954.63|952.61|950.21|0
1650294300000|2022-04-18 15:05:00|957.25|954.85|954.59|952.19|957.92|955.52|954.59|952.19|0
1650294600000|2022-04-18 15:10:00|954.15|951.75|953.93|951.53|955.92|953.52|953.49|951.09|0
1650294900000|2022-04-18 15:15:00|953.71|951.31|949.94|947.54|954.37|951.97|948.62|946.22|0
1650295200000|2022-04-18 15:20:00|950.17|947.77|943.98|941.58|951.05|948.65|943.76|941.36|0
1650295500000|2022-04-18 15:25:00|943.32|940.92|943.5|941.1|944.75|942.35|941.3|938.9|0
1650295800000|2022-04-18 15:30:00|943.28|940.88|941.74|939.34|944.17|941.77|939.98|937.58|0
1650296100000|2022-04-18 15:35:00|941.96|939.56|938.87|936.47|942.18|939.78|937.77|935.37|0
1650296400000|2022-04-18 15:40:00|938.65|936.25|939.53|937.13|940.41|938.01|937.11|934.71|0
1650296700000|2022-04-18 15:45:00|939.75|937.35|934.46|932.06|939.75|937.35|934.24|931.84|0
1650297000000|2022-04-18 15:50:00|934.68|932.28|938.42|936.02|938.43|936.03|934.02|931.62|0
1650297300000|2022-04-18 15:55:00|938.09|935.69|941.95|939.55|942.39|939.99|937.76|935.36|0
1650297600000|2022-04-18 16:00:00|941.73|939.33|939.52|937.12|942.61|940.21|937.76|935.36|0
1650297900000|2022-04-18 16:05:00|939.41|937.01|937.86|935.46|941.5|939.1|937.76|935.36|0
1650298200000|2022-04-18 16:10:00|937.54|935.14|934.01|931.61|938.42|936.02|932.91|930.51|0
1650298500000|2022-04-18 16:15:00|933.79|931.39|931.94|929.54|934.23|931.83|931.28|928.88|0
1650298800000|2022-04-18 16:20:00|931.72|929.32|933.04|930.64|933.26|930.86|931.28|928.88|0
1650299100000|2022-04-18 16:25:00|933.26|930.86|931.06|928.66|933.26|930.86|929.96|927.56|0
1650299400000|2022-04-18 16:30:00|930.84|928.44|931.28|928.88|932.38|929.98|929.08|926.68|0
1650299700000|2022-04-18 16:35:00|931.5|929.1|931.79|929.39|933.25|930.85|930.17|927.77|0
1650300000000|2022-04-18 16:40:00|932.45|930.05|934.21|931.81|934.65|932.25|928.94|926.54|0
1650300300000|2022-04-18 16:45:00|934.43|932.03|933.77|931.37|935.97|933.57|932.89|930.49|0
1650300600000|2022-04-18 16:50:00|933.99|931.59|937.28|934.88|937.94|935.54|933.55|931.15|0
1650300900000|2022-04-18 16:55:00|937.5|935.1|937.06|934.66|938.82|936.42|936.4|934|0
1650301200000|2022-04-18 17:00:00|937.5|935.1|937.06|934.66|938.16|935.76|935.74|933.34|0
1650301500000|2022-04-18 17:05:00|936.84|934.44|942.34|939.94|942.34|939.94|936.62|934.22|0
1650301800000|2022-04-18 17:10:00|942.56|940.16|943|940.6|945.87|943.47|942.34|939.94|0
1650302100000|2022-04-18 17:15:00|942.78|940.38|936.95|934.55|942.78|940.38|936.73|934.33|0
1650302400000|2022-04-18 17:20:00|937.17|934.77|940.47|938.07|941.8|939.4|936.07|933.67|0
1650302700000|2022-04-18 17:25:00|940.7|938.3|943.34|940.94|943.34|940.94|939.81|937.41|0
1650303000000|2022-04-18 17:30:00|943.12|940.72|954.71|952.31|954.82|952.42|942.68|940.28|0
1650303300000|2022-04-18 17:35:00|954.82|952.42|957.68|955.28|958.25|955.85|954.38|951.98|0
1650303600000|2022-04-18 17:40:00|958.34|955.94|959|956.6|959.23|956.83|956.79|954.39|0
1650303900000|2022-04-18 17:45:00|958.56|956.16|960.55|958.15|961.44|959.04|957.01|954.61|0
1650304200000|2022-04-18 17:50:00|960.11|957.71|960.7|958.3|961.44|959.04|958.34|955.94|0
1650304500000|2022-04-18 17:55:00|960.93|958.53|959.37|956.97|964.47|962.07|958.04|955.64|0
1650304800000|2022-04-18 18:00:00|960.14|957.74|960.26|957.86|962.92|960.52|958.71|956.31|0
1650305100000|2022-04-18 18:05:00|959.81|957.41|958.04|955.64|960.58|958.18|956.93|954.53|0
1650305400000|2022-04-18 18:10:00|957.82|955.42|957.81|955.41|957.82|955.42|955.16|952.76|0
1650305700000|2022-04-18 18:15:00|957.92|955.52|954.71|952.31|961.58|959.18|951.61|949.21|0
1650306000000|2022-04-18 18:20:00|954.68|952.28|962.49|960.09|962.49|960.09|953.79|951.39|0
1650306300000|2022-04-18 18:25:00|962.71|960.31|957.38|954.98|964.48|962.08|955.94|953.54|0
1650306600000|2022-04-18 18:30:00|957.61|955.21|960.04|957.64|960.49|958.09|957.27|954.87|0
1650306900000|2022-04-18 18:35:00|960.26|957.86|958.93|956.53|962.04|959.64|958.27|955.87|0
1650307200000|2022-04-18 18:40:00|959.15|956.75|956.49|954.09|960.48|958.08|955.83|953.43|0
1650307500000|2022-04-18 18:45:00|956.71|954.31|955.38|952.98|957.16|954.76|953.17|950.77|0
1650307800000|2022-04-18 18:50:00|954.94|952.54|957.15|954.75|958.93|956.53|954.5|952.1|0
1650308100000|2022-04-18 18:55:00|956.82|954.42|952.94|950.54|957.15|954.75|952.28|949.88|0
1650308400000|2022-04-18 19:00:00|952.5|950.1|950.06|947.66|954.05|951.65|949.62|947.22|0
1650308700000|2022-04-18 19:05:00|950.29|947.89|949.4|947|952.5|950.1|948.51|946.11|0
1650309000000|2022-04-18 19:10:00|949.84|947.44|946.97|944.57|952.05|949.65|944.98|942.58|0
1650309300000|2022-04-18 19:15:00|947.19|944.79|945.42|943.02|949.4|947|944.97|942.57|0
1650309600000|2022-04-18 19:20:00|945.52|943.12|942.76|940.36|947.63|945.23|941.66|939.26|0
1650309900000|2022-04-18 19:25:00|941.88|939.48|941.19|938.79|942.99|940.59|940.53|938.13|0
1650310200000|2022-04-18 19:30:00|940.86|938.46|934.03|931.63|940.86|938.46|933.15|930.75|0
1650310500000|2022-04-18 19:35:00|933.81|931.41|932.05|929.65|934.69|932.29|931.05|928.65|0
1650310800000|2022-04-18 19:40:00|932.27|929.87|934.03|931.63|936.01|933.61|930.06|927.66|0
1650311100000|2022-04-18 19:45:00|933.14|930.74|930.52|927.64|933.14|930.74|929.86|926.98|0
1650311400000|2022-04-18 19:50:00|930.3|927.42|935.8|932.92|936.47|933.59|928.54|925.66|0
1650311700000|2022-04-18 19:55:00|935.58|932.7|948.32|945.44|948.32|945.44|935.14|932.26|0
1650312000000|2022-04-18 20:00:00|949.2|946.32|956.04|953.64|956.04|953.64|948.76|945.88|0
1650312300000|2022-04-18 20:05:00|955.82|953.42|959.07|956.67|961.34|958.94|954.71|952.31|0
1650312600000|2022-04-18 20:10:00|959.29|956.89|958.4|956|959.84|957.44|957.51|955.11|0
1650312900000|2022-04-18 20:15:00|959.29|956.89|961.7|958.9|963.04|960.24|959.04|956.24|0
1650313200000|2022-04-18 20:20:00|961.93|959.13|962.15|959.35|962.47|959.67|961.7|958.9|0
1650313500000|2022-04-18 20:25:00|961.7|958.9|960.15|957.35|961.7|958.9|959.26|956.46|0
1650313800000|2022-04-18 20:30:00|959.92|957.12|959.26|956.46|959.92|957.12|958.15|955.35|0
1650314100000|2022-04-18 20:35:00|959.48|956.68|959.48|956.68|959.92|957.12|959.26|956.46|0
1650314400000|2022-04-18 20:40:00|959.7|956.9|960.14|957.34|960.14|957.34|959.7|956.9|0
1650314700000|2022-04-18 20:45:00|959.92|957.12|958.59|955.79|960.58|957.78|958.59|955.79|0
1650315000000|2022-04-18 20:50:00|958.58|955.78|958.58|955.78|959.03|956.23|958.58|955.78|0
1650315300000|2022-04-18 20:55:00|958.77|955.97|958.65|955.85|958.99|956.19|958.65|955.85|0
1650315600000|2022-04-18 21:00:00|958.61|955.81|959.58|956.78|959.67|956.87|958.61|955.81|0
1650315900000|2022-04-18 21:05:00|959.61|956.81|959.35|956.55|959.61|956.81|959.35|956.55|0
1650316200000|2022-04-18 21:10:00|959.48|956.68|958.93|956.13|959.48|956.68|958.68|955.88|0
1650316500000|2022-04-18 21:15:00|958.97|956.17|958.6|955.8|958.97|956.17|958.51|955.71|0
1650316800000|2022-04-18 21:20:00|958.58|955.78|959.25|956.45|959.25|956.45|958.58|955.78|0
1650317100000|2022-04-18 21:25:00|959.27|956.47|958.79|955.99|959.31|956.51|958.77|955.97|0
1650317400000|2022-04-18 21:30:00|958.77|955.97|958.83|956.03|958.83|956.03|958.7|955.9|0
1650317700000|2022-04-18 21:35:00|958.92|956.12|959.37|956.57|959.37|956.57|958.86|956.06|0
1650318000000|2022-04-18 21:40:00|959.44|956.64|959.67|956.87|959.73|956.93|959.3|956.5|0
1650318300000|2022-04-18 21:45:00|959.73|956.93|959.43|956.63|959.86|957.06|959.43|956.63|0
1650318600000|2022-04-18 21:50:00|959.7|956.9|959.86|957.06|960.18|957.38|959.43|956.63|0
1650318900000|2022-04-18 21:55:00|959.72|956.92|959.76|956.96|960.27|957.47|959.72|956.92|0
1650319200000|2022-04-18 22:00:00|959.52|956.72|959.63|956.83|960.3|957.5|958.08|955.28|0
1650319500000|2022-04-18 22:05:00|959.85|957.05|957.86|955.06|959.85|957.05|957.86|955.06|0
1650319800000|2022-04-18 22:10:00|957.63|954.83|959.18|956.38|959.41|956.61|957.41|954.61|0
1650320100000|2022-04-18 22:15:00|959.29|956.49|958.52|955.72|959.63|956.83|958.07|955.27|0
1650320400000|2022-04-18 22:20:00|958.84|956.04|959.84|957.04|959.84|957.04|958.52|955.72|0
1650320700000|2022-04-18 22:25:00|960.07|957.27|960.73|957.93|960.73|957.93|959.84|957.04|0
1650321000000|2022-04-18 22:30:00|960.51|957.71|961.84|959.04|962.73|959.93|960.51|957.71|0
1650321300000|2022-04-18 22:35:00|961.62|958.82|961.17|958.37|962.5|959.7|960.95|958.15|0
1650321600000|2022-04-18 22:40:00|961.05|958.25|960.5|957.7|961.61|958.81|960.5|957.7|0
1650321900000|2022-04-18 22:45:00|960.72|957.92|960.72|957.92|960.95|958.15|960.28|957.48|0
1650322200000|2022-04-18 22:50:00|960.94|958.14|960.28|957.48|960.94|958.14|960.28|957.48|0
1650322500000|2022-04-18 22:55:00|960.5|957.7|959.61|956.81|960.5|957.7|959.61|956.81|0
1650322800000|2022-04-18 23:00:00|959.83|957.03|961.38|958.58|961.83|959.03|959.83|957.03|0
1650323100000|2022-04-18 23:05:00|961.16|958.36|960.27|957.47|961.38|958.58|960.27|957.47|0
1650323400000|2022-04-18 23:10:00|960.49|957.69|959.82|957.02|960.49|957.69|959.49|956.69|0
1650323700000|2022-04-18 23:15:00|960.05|957.25|959.82|957.02|960.93|958.13|959.6|956.8|0
1650324000000|2022-04-18 23:20:00|960.04|957.24|959.82|957.02|960.49|957.69|959.38|956.58|0
1650324300000|2022-04-18 23:25:00|959.7|956.9|958.71|955.91|959.82|957.02|958.71|955.91|0
1650324600000|2022-04-18 23:30:00|958.49|955.69|958.93|956.13|958.93|956.13|958.26|955.46|0
1650324900000|2022-04-18 23:35:00|959.15|956.35|958.71|955.91|959.15|956.35|958.04|955.24|0
1650325200000|2022-04-18 23:40:00|958.93|956.13|959.37|956.57|959.37|956.57|958.93|956.13|0
1650325500000|2022-04-18 23:45:00|959.81|957.01|964.03|961.23|965.47|962.67|959.81|957.01|0
1650325800000|2022-04-18 23:50:00|964.25|961.45|967.58|964.78|968.02|965.22|963.8|961|0
1650326100000|2022-04-18 23:55:00|967.8|965|968.91|966.11|968.91|966.11|967.8|965|0
1650326400000|2022-04-19 00:00:00|968.69|965.89|966.91|964.11|968.69|965.89|966.91|964.11|0
1650326700000|2022-04-19 00:05:00|967.01|964.21|966.91|964.11|968.02|965.22|966.24|963.44|0
1650327000000|2022-04-19 00:10:00|966.68|963.88|967.57|964.77|968.24|965.44|966.46|963.66|0
1650327300000|2022-04-19 00:15:00|967.46|964.66|965.79|962.99|967.57|964.77|964.9|962.1|0
1650327600000|2022-04-19 00:20:00|966.01|963.21|965.67|962.87|966.01|963.21|965.12|962.32|0
1650327900000|2022-04-19 00:25:00|965.79|962.99|965.57|962.77|966.23|963.43|965.34|962.54|0
1650328200000|2022-04-19 00:30:00|965.67|962.87|965.34|962.54|966.01|963.21|964.45|961.65|0
1650328500000|2022-04-19 00:35:00|965.12|962.32|964.67|961.87|965.34|962.54|964.67|961.87|0
1650328800000|2022-04-19 00:40:00|964.78|961.98|961.78|958.98|964.78|961.98|961.78|958.98|0
1650329100000|2022-04-19 00:45:00|961.56|958.76|956.02|953.22|961.78|958.98|955.8|953|0
1650329400000|2022-04-19 00:50:00|956.12|953.32|956.24|953.44|956.68|953.88|953.8|951|0
1650329700000|2022-04-19 00:55:00|956.12|953.32|956.01|953.21|956.68|953.88|954.24|951.44|0
1650330000000|2022-04-19 01:00:00|955.57|952.77|954.24|951.44|956.23|953.43|952.47|949.67|0
1650330300000|2022-04-19 01:05:00|954.46|951.66|955.12|952.32|955.12|952.32|953.35|950.55|0
1650330600000|2022-04-19 01:10:00|954.9|952.1|957.34|954.54|958|955.2|954.46|951.66|0
1650330900000|2022-04-19 01:15:00|956.89|954.09|955.45|952.65|957.34|954.54|954.9|952.1|0
1650331200000|2022-04-19 01:20:00|955.34|952.54|958|955.2|958|955.2|954.9|952.1|0
1650331500000|2022-04-19 01:25:00|958.22|955.42|958.66|955.86|958.66|955.86|957.78|954.98|0
1650331800000|2022-04-19 01:30:00|958.44|955.64|959.1|956.3|959.88|957.08|958.22|955.42|0
1650332100000|2022-04-19 01:35:00|959.32|956.52|959.87|957.07|959.99|957.19|958.88|956.08|0
1650332400000|2022-04-19 01:40:00|959.65|956.85|957.99|955.19|959.99|957.19|957.55|954.75|0
1650332700000|2022-04-19 01:45:00|957.87|955.07|960.21|957.41|960.65|957.85|956.88|954.08|0
1650333000000|2022-04-19 01:50:00|959.98|957.18|959.32|956.52|959.98|957.18|958.09|955.29|0
1650333300000|2022-04-19 01:55:00|959.09|956.29|958.09|955.29|959.87|957.07|957.76|954.96|0
1650333600000|2022-04-19 02:00:00|957.98|955.18|958.43|955.63|958.43|955.63|957.1|954.3|0
1650333900000|2022-04-19 02:05:00|958.31|955.51|957.09|954.29|958.31|955.51|956.87|954.07|0
1650334200000|2022-04-19 02:10:00|956.87|954.07|955.32|952.52|957.31|954.51|954.88|952.08|0
1650334500000|2022-04-19 02:15:00|955.54|952.74|956.97|954.17|957.09|954.29|955.32|952.52|0
1650334800000|2022-04-19 02:20:00|956.87|954.07|956.42|953.62|956.87|954.07|955.98|953.18|0
1650335100000|2022-04-19 02:25:00|956.31|953.51|954.98|952.18|956.64|953.84|954.87|952.07|0
1650335400000|2022-04-19 02:30:00|954.87|952.07|955.53|952.73|955.53|952.73|954.65|951.85|0
1650335700000|2022-04-19 02:35:00|955.31|952.51|957.52|954.72|957.75|954.95|955.31|952.51|0
1650336000000|2022-04-19 02:40:00|957.3|954.5|957.3|954.5|957.3|954.5|956.64|953.84|0
1650336300000|2022-04-19 02:45:00|957.08|954.28|957.52|954.72|958.19|955.39|957.08|954.28|0
1650336600000|2022-04-19 02:50:00|957.63|954.83|958.18|955.38|958.29|955.49|957.3|954.5|0
1650336900000|2022-04-19 02:55:00|957.96|955.16|957.52|954.72|957.96|955.16|956.85|954.05|0
1650337200000|2022-04-19 03:00:00|957.62|954.82|957.96|955.16|958.18|955.38|957.29|954.49|0
1650337500000|2022-04-19 03:05:00|957.84|955.04|957.96|955.16|958.18|955.38|957.4|954.6|0
1650337800000|2022-04-19 03:10:00|958.18|955.38|959.51|956.71|959.95|957.15|957.73|954.93|0
1650338100000|2022-04-19 03:15:00|959.28|956.48|960.61|957.81|960.61|957.81|959.28|956.48|0
1650338400000|2022-04-19 03:20:00|960.83|958.03|963.94|961.14|964.39|961.59|960.61|957.81|0
1650338700000|2022-04-19 03:25:00|964.16|961.36|964.16|961.36|964.16|961.36|963.27|960.47|0
1650339000000|2022-04-19 03:30:00|964.6|961.8|964.38|961.58|965.38|962.58|964.16|961.36|0
1650339300000|2022-04-19 03:35:00|964.6|961.8|964.6|961.8|965.05|962.25|964.16|961.36|0
1650339600000|2022-04-19 03:40:00|964.49|961.69|964.38|961.58|965.04|962.24|964.16|961.36|0
1650339900000|2022-04-19 03:45:00|964.15|961.35|963.04|960.24|964.15|961.35|961.71|958.91|0
1650340200000|2022-04-19 03:50:00|962.93|960.13|963.04|960.24|963.71|960.91|962.82|960.02|0
1650340500000|2022-04-19 03:55:00|962.82|960.02|962.82|960.02|963.26|960.46|962.59|959.79|0
1650340800000|2022-04-19 04:00:00|963.04|960.24|961.7|958.9|963.26|960.46|961.7|958.9|0
1650341100000|2022-04-19 04:05:00|961.93|959.13|962.15|959.35|963.03|960.23|961.93|959.13|0
1650341400000|2022-04-19 04:10:00|962.37|959.57|961.7|958.9|962.59|959.79|961.48|958.68|0
1650341700000|2022-04-19 04:15:00|961.58|958.78|962.36|959.56|962.59|959.79|961.26|958.46|0
1650342000000|2022-04-19 04:20:00|962.14|959.34|961.7|958.9|962.36|959.56|961.58|958.78|0
1650342300000|2022-04-19 04:25:00|961.47|958.67|961.47|958.67|961.92|959.12|961.03|958.23|0
1650342600000|2022-04-19 04:30:00|961.36|958.56|961.91|959.11|961.91|959.11|960.81|958.01|0
1650342900000|2022-04-19 04:35:00|962.36|959.56|961.47|958.67|962.36|959.56|961.47|958.67|0
1650343200000|2022-04-19 04:40:00|961.25|958.45|962.13|959.33|962.13|959.33|961.02|958.22|0
1650343500000|2022-04-19 04:45:00|962.02|959.22|962.35|959.55|962.46|959.66|961.91|959.11|0
1650343800000|2022-04-19 04:50:00|962.13|959.33|963.02|960.22|963.24|960.44|961.91|959.11|0
1650344100000|2022-04-19 04:55:00|963.12|960.32|963.46|960.66|963.9|961.1|963.02|960.22|0
1650344400000|2022-04-19 05:00:00|963.24|960.44|961.68|958.88|964.12|961.32|961.68|958.88|0
1650344700000|2022-04-19 05:05:00|961.9|959.1|960.12|957.32|961.9|959.1|959.9|957.1|0
1650345000000|2022-04-19 05:10:00|960.35|957.55|959.9|957.1|960.79|957.99|959.68|956.88|0
1650345300000|2022-04-19 05:15:00|960.12|957.32|959.46|956.66|960.12|957.32|958.79|955.99|0
1650345600000|2022-04-19 05:20:00|959.23|956.43|959.45|956.65|959.46|956.66|959.01|956.21|0
1650345900000|2022-04-19 05:25:00|959.23|956.43|960.12|957.32|960.34|957.54|959.23|956.43|0
1650346200000|2022-04-19 05:30:00|959.9|957.1|959.23|956.43|960.12|957.32|959.23|956.43|0
1650346500000|2022-04-19 05:35:00|959.01|956.21|959.89|957.09|960.11|957.31|958.78|955.98|0
1650346800000|2022-04-19 05:40:00|959.67|956.87|960.33|957.53|961|958.2|959.33|956.53|0
1650347100000|2022-04-19 05:45:00|960.55|957.75|959.89|957.09|960.78|957.98|959.44|956.64|0
1650347400000|2022-04-19 05:50:00|960.11|957.31|961.22|958.42|961.54|958.74|959.89|957.09|0
1650347700000|2022-04-19 05:55:00|961.44|958.64|958.77|955.97|961.44|958.64|958.77|955.97|0
1650348000000|2022-04-19 06:00:00|958.55|955.75|958.77|955.97|959.99|957.19|956.56|953.76|0
1650348300000|2022-04-19 06:05:00|959.22|956.42|962.32|959.52|963.21|960.41|957|954.2|0
1650348600000|2022-04-19 06:10:00|962.1|959.3|963.43|960.63|963.43|960.63|961.21|958.41|0
1650348900000|2022-04-19 06:15:00|963.65|960.85|963.98|961.18|965.87|963.07|962.1|959.3|0
1650349200000|2022-04-19 06:20:00|963.87|961.07|965.75|962.95|966.98|964.18|963.87|961.07|0
1650349500000|2022-04-19 06:25:00|965.87|963.07|964.88|962.08|966.08|963.28|964.65|961.85|0
1650349800000|2022-04-19 06:30:00|964.65|961.85|963.76|960.96|964.88|962.08|962.65|959.85|0
1650350100000|2022-04-19 06:35:00|963.99|961.19|962.87|960.07|964.09|961.29|962.54|959.74|0
1650350400000|2022-04-19 06:40:00|963.09|960.29|963.98|961.18|964.2|961.4|962.65|959.85|0
1650350700000|2022-04-19 06:45:00|963.76|960.96|963.31|960.51|964.2|961.4|962.75|959.95|0
1650351000000|2022-04-19 06:50:00|963.2|960.4|962.2|959.4|963.76|960.96|961.98|959.18|0
1650351300000|2022-04-19 06:55:00|962.64|959.84|962.2|959.4|962.64|959.84|960.87|958.07|0
1650351600000|2022-04-19 07:00:00|961.98|959.18|959.59|956.23|961.98|959.18|955.32|952.52|0
1650351900000|2022-04-19 07:05:00|959.35|956.47|957.58|954.7|961.13|958.25|956.25|953.37|0
1650352200000|2022-04-19 07:10:00|957.13|954.25|951.37|948.49|957.13|954.25|951.37|948.49|0
1650352500000|2022-04-19 07:15:00|951.15|948.27|952.58|949.7|953.36|950.48|950.48|947.6|0
1650352800000|2022-04-19 07:20:00|952.47|949.59|952.8|949.92|953.47|950.59|950.48|947.6|0
1650353100000|2022-04-19 07:25:00|953.14|950.26|952.13|949.25|953.58|950.7|951.81|948.93|0
1650353400000|2022-04-19 07:30:00|952.25|949.37|950.58|947.7|953.58|950.7|950.48|947.6|0
1650353700000|2022-04-19 07:35:00|950.48|947.6|948.92|946.04|950.92|948.04|947.16|944.28|0
1650354000000|2022-04-19 07:40:00|948.81|945.93|949.14|946.26|949.69|946.81|947.38|944.5|0
1650354300000|2022-04-19 07:45:00|948.92|946.04|952.57|949.69|952.91|950.03|948.7|945.82|0
1650354600000|2022-04-19 07:50:00|952.68|949.8|953.35|950.47|953.57|950.69|952.46|949.58|0
1650354900000|2022-04-19 07:55:00|954.01|951.13|957.33|954.45|958.89|956.01|954.01|951.13|0
1650355200000|2022-04-19 08:00:00|956.89|954.01|958.22|955.34|959.55|956.67|956.89|954.01|0
1650355500000|2022-04-19 08:05:00|958.44|955.56|959.65|956.77|962.43|959.55|958|955.12|0
1650355800000|2022-04-19 08:10:00|959.77|956.89|957.55|954.67|960.76|957.88|957.33|954.45|0
1650356100000|2022-04-19 08:15:00|957.78|954.9|958.09|955.21|959.2|956.32|957.65|954.77|0
1650356400000|2022-04-19 08:20:00|957.87|954.99|960.07|957.67|960.96|958.56|957.65|954.77|0
1650356700000|2022-04-19 08:25:00|959.95|957.55|959.95|957.55|961.4|959|959.06|956.66|0
1650357000000|2022-04-19 08:30:00|960.29|957.89|960.39|957.99|962.06|959.66|959.18|956.78|0
1650357300000|2022-04-19 08:35:00|960.51|958.11|960.73|958.33|962.73|960.33|959.4|957|0
1650357600000|2022-04-19 08:40:00|960.51|958.11|956.96|954.56|961.17|958.77|956.62|954.22|0
1650357900000|2022-04-19 08:45:00|956.51|954.11|947.21|944.81|957.18|954.78|946.11|943.71|0
1650358200000|2022-04-19 08:50:00|946.77|944.37|945.02|942.14|948.33|945.7|944.35|941.47|0
1650358500000|2022-04-19 08:55:00|944.58|941.7|944.27|941.39|945.71|942.83|943.17|940.29|0
1650358800000|2022-04-19 09:00:00|943.94|941.06|942.95|940.07|944.38|941.5|941.62|938.74|0
1650359100000|2022-04-19 09:05:00|942.73|939.85|942.95|940.07|943.61|940.73|941.95|939.07|0
1650359400000|2022-04-19 09:10:00|943.17|940.29|941.06|938.18|943.39|940.51|940.07|937.19|0
1650359700000|2022-04-19 09:15:00|940.96|938.08|941.18|938.3|941.84|938.96|939.85|936.97|0
1650360000000|2022-04-19 09:20:00|940.95|938.07|938.31|935.43|942.28|939.4|938.08|935.2|0
1650360300000|2022-04-19 09:25:00|938.08|935.2|936.65|933.77|938.75|935.87|935.88|933|0
1650360600000|2022-04-19 09:30:00|936.1|933.22|937.55|934.67|937.99|935.11|934.78|931.9|0
1650360900000|2022-04-19 09:35:00|937.66|934.78|936.89|934.01|939.76|936.88|936.23|933.35|0
1650361200000|2022-04-19 09:40:00|937.11|934.23|937.55|934.67|938.21|935.33|935.56|932.68|0
1650361500000|2022-04-19 09:45:00|937.43|934.55|937.54|934.66|938.21|935.33|937.33|934.45|0
1650361800000|2022-04-19 09:50:00|937.77|934.89|934.56|931.68|937.99|935.11|934.24|931.36|0
1650362100000|2022-04-19 09:55:00|934.9|932.02|938.75|935.87|938.86|935.98|934.9|932.02|0
1650362400000|2022-04-19 10:00:00|938.64|935.76|936.86|934.46|939.75|936.87|936.66|933.78|0
1650362700000|2022-04-19 10:05:00|937.08|934.68|935.97|933.57|937.08|934.68|935.97|933.57|0
1650363000000|2022-04-19 10:10:00|936.19|933.79|937.51|935.11|937.51|935.11|934.65|932.25|0
1650363300000|2022-04-19 10:15:00|937.29|934.89|940.16|937.76|940.6|938.2|937.29|934.89|0
1650363600000|2022-04-19 10:20:00|939.94|937.54|942.14|939.74|942.14|939.74|939.94|937.54|0
1650363900000|2022-04-19 10:25:00|942.81|940.41|941.48|939.08|942.81|940.41|941.48|939.08|0
1650364200000|2022-04-19 10:30:00|941.26|938.86|939.93|937.53|941.48|939.08|939.93|937.53|0
1650364500000|2022-04-19 10:35:00|940.37|937.97|941.03|938.63|941.26|938.86|940.15|937.75|0
1650364800000|2022-04-19 10:40:00|940.81|938.41|943.24|940.84|943.46|941.06|939.71|937.31|0
1650365100000|2022-04-19 10:45:00|942.8|940.4|940.37|937.97|942.8|940.4|939.71|937.31|0
1650365400000|2022-04-19 10:50:00|940.59|938.19|942.79|940.39|942.79|940.39|939.93|937.53|0
1650365700000|2022-04-19 10:55:00|942.57|940.17|944.56|942.16|944.78|942.38|941.25|938.85|0
1650366000000|2022-04-19 11:00:00|945|942.6|946.99|944.59|947.65|945.25|944.34|941.94|0
1650366300000|2022-04-19 11:05:00|947.21|944.81|946.55|944.15|947.65|945.25|945.44|943.04|0
1650366600000|2022-04-19 11:10:00|946.54|944.14|945.88|943.48|946.54|944.14|945.22|942.82|0
1650366900000|2022-04-19 11:15:00|946.32|943.92|946.54|944.14|948.53|946.13|945.44|943.04|0
1650367200000|2022-04-19 11:20:00|946.1|943.7|947.08|944.68|947.74|945.34|945.44|943.04|0
1650367500000|2022-04-19 11:25:00|947.3|944.9|945.53|943.13|948.51|946.11|945.31|942.91|0
1650367800000|2022-04-19 11:30:00|945.75|943.35|945.97|943.57|946.63|944.23|945.31|942.91|0
1650368100000|2022-04-19 11:35:00|945.85|943.45|943.54|941.14|945.97|943.57|942.54|940.14|0
1650368400000|2022-04-19 11:40:00|943.76|941.36|944.42|942.02|945.75|943.35|943.31|940.91|0
1650368700000|2022-04-19 11:45:00|944.64|942.24|946.07|943.67|946.41|944.01|944.64|942.24|0
1650369000000|2022-04-19 11:50:00|946.18|943.78|949.5|947.1|950.17|947.77|946.18|943.78|0
1650369300000|2022-04-19 11:55:00|949.72|947.32|949.28|946.88|950.61|948.21|948.39|945.99|0
1650369600000|2022-04-19 12:00:00|949.5|947.1|949.05|946.65|949.5|947.1|947.51|945.11|0
1650369900000|2022-04-19 12:05:00|948.94|946.54|952.15|949.75|952.15|949.75|948.94|946.54|0
1650370200000|2022-04-19 12:10:00|951.93|949.53|951.71|949.31|953.26|950.86|951.48|949.08|0
1650370500000|2022-04-19 12:15:00|951.93|949.53|950.48|948.08|952.53|950.13|950.04|947.64|0
1650370800000|2022-04-19 12:20:00|950.81|948.41|948.71|946.31|951.37|948.97|948.05|945.65|0
1650371100000|2022-04-19 12:25:00|948.49|946.09|949.59|947.19|949.59|947.19|947.6|945.2|0
1650371400000|2022-04-19 12:30:00|949.37|946.97|951.36|948.96|952.03|949.63|949.15|946.75|0
1650371700000|2022-04-19 12:35:00|951.58|949.18|948.7|946.3|952.03|949.63|947.38|944.98|0
1650372000000|2022-04-19 12:40:00|948.48|946.08|948.04|945.64|949.59|947.19|947.38|944.98|0
1650372300000|2022-04-19 12:45:00|947.38|944.98|944.72|942.32|948.04|945.64|944.72|942.32|0
1650372600000|2022-04-19 12:50:00|944.94|942.54|945.38|942.98|945.83|943.43|944.72|942.32|0
1650372900000|2022-04-19 12:55:00|945.16|942.76|946.04|943.64|946.04|943.64|944.72|942.32|0
1650373200000|2022-04-19 13:00:00|945.82|943.42|945.38|942.98|947.81|945.41|944.94|942.54|0
1650373500000|2022-04-19 13:05:00|945.16|942.76|942.72|940.32|945.16|942.76|938.75|936.35|0
1650373800000|2022-04-19 13:10:00|942.5|940.1|943.38|940.98|944.05|941.65|941.62|939.22|0
1650374100000|2022-04-19 13:15:00|943.61|941.21|943.16|940.76|944.71|942.31|943.16|940.76|0
1650374400000|2022-04-19 13:20:00|942.94|940.54|946.7|944.3|946.7|944.3|942.06|939.66|0
1650374700000|2022-04-19 13:25:00|946.92|944.52|947.02|944.62|947.36|944.96|942.82|940.42|0
1650375000000|2022-04-19 13:30:00|947.14|944.74|954.22|951.82|955.77|953.37|945.81|943.41|0
1650375300000|2022-04-19 13:35:00|954.44|952.04|948.9|946.5|955.99|953.59|948.68|946.28|0
1650375600000|2022-04-19 13:40:00|947.8|945.4|961.31|958.91|963.97|961.57|947.13|944.73|0
1650375900000|2022-04-19 13:45:00|962.64|960.24|962.63|960.23|966.2|963.8|958.87|956.47|0
1650376200000|2022-04-19 13:50:00|963.75|961.35|972.87|970.47|973.54|971.14|961.3|958.9|0
1650376500000|2022-04-19 13:55:00|971.98|969.58|978.44|976.04|978.44|976.04|971.98|969.58|0
1650376800000|2022-04-19 14:00:00|978.89|976.49|979.55|977.15|980.89|978.49|976.21|973.81|0
1650377100000|2022-04-19 14:05:00|979.33|976.93|982.63|980.23|983.31|980.91|978.66|976.26|0
1650377400000|2022-04-19 14:10:00|983.07|980.67|985.61|983.21|989.11|986.71|982.63|980.23|0
1650377700000|2022-04-19 14:15:00|985.38|982.98|983.74|981.34|986.95|984.55|981.14|978.74|0
1650378000000|2022-04-19 14:20:00|983.97|981.57|987.1|984.7|987.54|985.14|982.63|980.23|0
1650378300000|2022-04-19 14:25:00|987.32|984.92|988.82|986.42|991.23|988.83|986.87|984.47|0
1650378600000|2022-04-19 14:30:00|989.94|987.54|990.38|987.98|992.18|989.78|989.04|986.64|0
1650378900000|2022-04-19 14:35:00|990.49|988.09|991.95|989.55|992.18|989.78|987.25|984.85|0
1650379200000|2022-04-19 14:40:00|991.83|989.43|994.52|992.12|995.99|993.59|991.05|988.65|0
1650379500000|2022-04-19 14:45:00|994.86|992.46|997.55|995.15|999.35|996.95|994.64|992.24|0
1650379800000|2022-04-19 14:50:00|997.33|994.93|992.39|989.99|998|995.6|992.39|989.99|0
1650380100000|2022-04-19 14:55:00|992.62|990.22|993.51|991.11|996.21|993.81|991.72|989.32|0
1650380400000|2022-04-19 15:00:00|993.06|990.66|994.26|991.86|994.7|992.3|990.22|987.82|0
1650380700000|2022-04-19 15:05:00|994.7|992.3|995.82|993.42|997.84|995.44|993.81|991.41|0
1650381000000|2022-04-19 15:10:00|996.05|993.65|995.15|992.75|996.72|994.32|994.48|992.08|0
1650381300000|2022-04-19 15:15:00|995.37|992.97|994.92|992.52|1000.31|997.91|994.25|991.85|0
1650381600000|2022-04-19 15:20:00|995.15|992.75|1000.08|997.68|1000.31|997.91|993.58|991.18|0
1650381900000|2022-04-19 15:25:00|999.86|997.46|999.14|996.74|999.86|997.46|996.71|994.31|0
1650382200000|2022-04-19 15:30:00|998.7|996.3|996|993.6|1000.27|997.87|994.88|992.48|0
1650382500000|2022-04-19 15:35:00|996.23|993.83|999.59|997.19|999.59|997.19|995.55|993.15|0
1650382800000|2022-04-19 15:40:00|999.37|996.97|999.81|997.41|1000.71|998.31|998.24|995.84|0
1650383100000|2022-04-19 15:45:00|1000.04|997.64|999.59|997.19|1000.26|997.86|998.46|996.06|0
1650383400000|2022-04-19 15:50:00|999.81|997.41|1002.5|1000.1|1003.85|1001.45|999.81|997.41|0
1650383700000|2022-04-19 15:55:00|1002.28|999.88|998.91|996.51|1002.5|1000.1|998.46|996.06|0
1650384000000|2022-04-19 16:00:00|999.13|996.73|998.68|996.28|999.36|996.96|996.21|993.81|0
1650384300000|2022-04-19 16:05:00|998.91|996.51|1000.03|997.63|1000.03|997.63|997.56|995.16|0
1650384600000|2022-04-19 16:10:00|999.58|997.18|998.23|995.83|1000.03|997.63|997.78|995.38|0
1650384900000|2022-04-19 16:15:00|998.45|996.05|998.9|996.5|999.13|996.73|997.11|994.71|0
1650385200000|2022-04-19 16:20:00|998.68|996.28|1000.7|998.3|1001.15|998.75|998.68|996.28|0
1650385500000|2022-04-19 16:25:00|1000.47|998.07|997.55|995.15|1001.59|999.19|996.88|994.48|0
1650385800000|2022-04-19 16:30:00|997.78|995.38|998.22|995.82|998.67|996.27|996.43|994.03|0
1650386100000|2022-04-19 16:35:00|998.45|996.05|993.51|991.11|999.12|996.72|993.29|990.89|0
1650386400000|2022-04-19 16:40:00|993.73|991.33|995.3|992.9|996.2|993.8|993.29|990.89|0
1650386700000|2022-04-19 16:45:00|994.85|992.45|995.75|993.35|996.2|993.8|993.96|991.56|0
1650387000000|2022-04-19 16:50:00|995.52|993.12|997.54|995.14|998.66|996.26|995.3|992.9|0
1650387300000|2022-04-19 16:55:00|997.32|994.92|995.74|993.34|998.21|995.81|995.52|993.12|0
1650387600000|2022-04-19 17:00:00|996.42|994.02|996.86|994.46|998.21|995.81|995.3|992.9|0
1650387900000|2022-04-19 17:05:00|996.64|994.24|994.84|992.44|997.99|995.59|994.84|992.44|0
1650388200000|2022-04-19 17:10:00|995.07|992.67|995.74|993.34|995.74|993.34|993.95|991.55|0
1650388500000|2022-04-19 17:15:00|995.51|993.11|996.41|994.01|997.31|994.91|995.07|992.67|0
1650388800000|2022-04-19 17:20:00|996.19|993.79|995.29|992.89|998.2|995.8|995.29|992.89|0
1650389100000|2022-04-19 17:25:00|995.51|993.11|989.68|987.28|995.51|993.11|989.23|986.83|0
1650389400000|2022-04-19 17:30:00|989.46|987.06|993.49|991.09|994.61|992.21|989.46|987.06|0
1650389700000|2022-04-19 17:35:00|993.94|991.54|993.94|991.54|994.16|991.76|993.04|990.64|0
1650390000000|2022-04-19 17:40:00|994.04|991.64|991.69|989.29|994.16|991.76|991.69|989.29|0
1650390300000|2022-04-19 17:45:00|991.92|989.52|995.95|993.55|995.95|993.55|990.35|987.95|0
1650390600000|2022-04-19 17:50:00|995.5|993.1|998.64|996.24|999.99|997.59|995.5|993.1|0
1650390900000|2022-04-19 17:55:00|998.87|996.47|997.52|995.12|999.99|997.59|997.29|994.89|0
1650391200000|2022-04-19 18:00:00|997.29|994.89|996.17|993.77|997.97|995.57|995.5|993.1|0
1650391500000|2022-04-19 18:05:00|996.62|994.22|993.07|990.67|997.96|995.56|992.4|990|0
1650391800000|2022-04-19 18:10:00|993.52|991.12|989.93|987.53|993.52|991.12|986.34|983.94|0
1650392100000|2022-04-19 18:15:00|989.7|987.3|987.01|984.61|989.7|987.3|987.01|984.61|0
1650392400000|2022-04-19 18:20:00|987.23|984.83|990.6|988.2|990.82|988.42|986.34|983.94|0
1650392700000|2022-04-19 18:25:00|990.37|987.97|990.6|988.2|990.93|988.53|986.78|984.38|0
1650393000000|2022-04-19 18:30:00|990.37|987.97|989.47|987.07|992.84|990.44|988.8|986.4|0
1650393300000|2022-04-19 18:35:00|989.7|987.3|994.41|992.01|994.86|992.46|989.02|986.62|0
1650393600000|2022-04-19 18:40:00|994.19|991.79|995.31|992.91|996.21|993.81|993.29|990.89|0
1650393900000|2022-04-19 18:45:00|995.53|993.13|995.31|992.91|995.87|993.47|993.96|991.56|0
1650394200000|2022-04-19 18:50:00|995.53|993.13|995.31|992.91|998.46|996.06|994.41|992.01|0
1650394500000|2022-04-19 18:55:00|995.19|992.79|998.23|995.83|998.23|995.83|995.08|992.68|0
1650394800000|2022-04-19 19:00:00|997.78|995.38|997.1|994.7|999.35|996.95|996.65|994.25|0
1650395100000|2022-04-19 19:05:00|997.33|994.93|1001.15|998.75|1001.37|998.97|995.75|993.35|0
1650395400000|2022-04-19 19:10:00|1000.92|998.52|1008.36|1005.96|1008.36|1005.96|999.8|997.4|0
1650395700000|2022-04-19 19:15:00|1008.13|1005.73|1009.71|1007.31|1011.06|1008.66|1008.13|1005.73|0
1650396000000|2022-04-19 19:20:00|1009.93|1007.53|1011.29|1008.89|1011.74|1009.34|1008.36|1005.96|0
1650396300000|2022-04-19 19:25:00|1011.51|1009.11|1009.71|1007.31|1011.96|1009.56|1009.26|1006.86|0
1650396600000|2022-04-19 19:30:00|1009.48|1007.08|1011.51|1009.11|1013.77|1011.37|1009.48|1007.08|0
1650396900000|2022-04-19 19:35:00|1011.28|1008.88|1012.58|1010.18|1014.39|1011.99|1010.38|1007.98|0
1650397200000|2022-04-19 19:40:00|1012.13|1009.73|1007.61|1005.21|1012.13|1009.73|1006.49|1004.09|0
1650397500000|2022-04-19 19:45:00|1007.39|1004.99|1006.48|1004.08|1008.06|1005.66|1003.55|1001.15|0
1650397800000|2022-04-19 19:50:00|1010.1|1007.7|1008.06|1005.66|1015.52|1013.12|1008.06|1005.66|0
1650398100000|2022-04-19 19:55:00|1006.48|1004.08|1007.84|1005.44|1010.32|1007.92|1001.3|998.9|0
1650398400000|2022-04-19 20:00:00|1008.06|1005.66|990.94|988.54|1008.06|1005.66|990.72|988.32|0
1650398700000|2022-04-19 20:05:00|991.39|988.99|991.96|989.56|994.09|991.69|990.9|988.5|0
1650399000000|2022-04-19 20:10:00|992.06|989.66|986.79|984.39|992.4|990|985.89|983.49|0
1650399300000|2022-04-19 20:15:00|986.45|984.05|992.6|989.8|993.05|990.25|986.45|984.05|0
1650399600000|2022-04-19 20:20:00|992.38|989.58|994.4|991.6|994.85|992.05|992.38|989.58|0
1650399900000|2022-04-19 20:25:00|994.17|991.37|992.37|989.57|994.17|991.37|992.37|989.57|0
1650400200000|2022-04-19 20:30:00|992.6|989.8|992.6|989.8|993.5|990.7|992.15|989.35|0
1650400500000|2022-04-19 20:35:00|992.82|990.02|993.04|990.24|993.49|990.69|992.37|989.57|0
1650400800000|2022-04-19 20:40:00|993.27|990.47|992.37|989.57|994.17|991.37|992.37|989.57|0
1650401100000|2022-04-19 20:45:00|992.82|990.02|992.37|989.57|993.04|990.24|992.14|989.34|0
1650401400000|2022-04-19 20:50:00|992.59|989.79|992.81|990.01|992.82|990.02|992.14|989.34|0
1650401700000|2022-04-19 20:55:00|993.04|990.24|992.68|989.88|993.26|990.46|992.14|989.34|0
1650402000000|2022-04-19 21:00:00|992.69|989.89|992.27|989.47|992.87|990.07|992.21|989.41|0
1650402300000|2022-04-19 21:05:00|992.23|989.43|992.37|989.57|992.37|989.57|992.03|989.23|0
1650402600000|2022-04-19 21:10:00|992.4|989.6|992.13|989.33|992.43|989.63|992.03|989.23|0
1650402900000|2022-04-19 21:15:00|992.17|989.37|991.45|988.65|992.46|989.66|991.45|988.65|0
1650403200000|2022-04-19 21:20:00|991.41|988.61|991.67|988.87|991.8|989|991.37|988.57|0
1650403500000|2022-04-19 21:25:00|991.73|988.93|991.37|988.57|991.73|988.93|991.02|988.22|0
1650403800000|2022-04-19 21:30:00|991.44|988.64|991.05|988.25|991.47|988.67|990.56|987.76|0
1650404100000|2022-04-19 21:35:00|991.21|988.41|991.54|988.74|991.54|988.74|991.02|988.22|0
1650404400000|2022-04-19 21:40:00|991.37|988.57|991.08|988.28|991.44|988.64|990.75|987.95|0
1650404700000|2022-04-19 21:45:00|991.3|988.5|991.4|988.6|991.44|988.64|991.3|988.5|0
1650405000000|2022-04-19 21:50:00|991.44|988.64|991.2|988.4|991.44|988.64|991.07|988.27|0
1650405300000|2022-04-19 21:55:00|991.01|988.21|991.04|988.24|991.69|988.89|991.01|988.21|0
1650405600000|2022-04-19 22:00:00|991.32|988.52|990.99|988.19|992.34|989.54|990.2|987.4|0
1650405900000|2022-04-19 22:05:00|991.21|988.41|993.91|991.11|993.91|991.11|990.76|987.96|0
1650406200000|2022-04-19 22:10:00|993.68|990.88|994.36|991.56|994.58|991.78|993.23|990.43|0
1650406500000|2022-04-19 22:15:00|994.47|991.67|995.7|992.9|996.04|993.24|994.36|991.56|0
1650406800000|2022-04-19 22:20:00|995.93|993.13|995.25|992.45|995.93|993.13|994.35|991.55|0
1650407100000|2022-04-19 22:25:00|995.48|992.68|995.48|992.68|995.93|993.13|994.35|991.55|0
1650407400000|2022-04-19 22:30:00|995.7|992.9|997.27|994.47|997.27|994.47|995.48|992.68|0
1650407700000|2022-04-19 22:35:00|997.05|994.25|998.4|995.6|999.07|996.27|997.05|994.25|0
1650408000000|2022-04-19 22:40:00|998.28|995.48|997.5|994.7|998.28|995.48|997.05|994.25|0
1650408300000|2022-04-19 22:45:00|997.27|994.47|996.82|994.02|997.72|994.92|996.82|994.02|0
1650408600000|2022-04-19 22:50:00|996.59|993.79|996.37|993.57|996.93|994.13|995.92|993.12|0
1650408900000|2022-04-19 22:55:00|996.47|993.67|995.91|993.11|996.92|994.12|995.47|992.67|0
1650409200000|2022-04-19 23:00:00|996.14|993.34|994.11|991.31|996.36|993.56|993.22|990.42|0
1650409500000|2022-04-19 23:05:00|994.34|991.54|993.66|990.86|994.34|991.54|993.21|990.41|0
1650409800000|2022-04-19 23:10:00|993.77|990.97|993.66|990.86|994.11|991.31|992.99|990.19|0
1650410100000|2022-04-19 23:15:00|993.44|990.64|993.88|991.08|993.99|991.19|993.21|990.41|0
1650410400000|2022-04-19 23:20:00|993.99|991.19|994.11|991.31|995.01|992.21|993.88|991.08|0
1650410700000|2022-04-19 23:25:00|994.21|991.41|992.08|989.28|994.33|991.53|991.86|989.06|0
1650411000000|2022-04-19 23:30:00|992.31|989.51|991.41|988.61|992.76|989.96|991.41|988.61|0
1650411300000|2022-04-19 23:35:00|991.51|988.71|992.98|990.18|993.09|990.29|990.73|987.93|0
1650411600000|2022-04-19 23:40:00|993.2|990.4|995|992.2|995|992.2|993.2|990.4|0
1650411900000|2022-04-19 23:45:00|995.22|992.42|993.87|991.07|995.67|992.87|993.65|990.85|0
1650412200000|2022-04-19 23:50:00|993.65|990.85|994.77|991.97|995.45|992.65|993.65|990.85|0
1650412500000|2022-04-19 23:55:00|994.88|992.08|994.77|991.97|995.44|992.64|993.87|991.07|0
1650412800000|2022-04-20 00:00:00|994.54|991.74|992.29|989.49|995.44|992.64|991.39|988.59|0
1650413100000|2022-04-20 00:05:00|992.07|989.27|991.62|988.82|992.74|989.94|990.94|988.14|0
1650413400000|2022-04-20 00:10:00|991.73|988.93|992.74|989.94|993.19|990.39|991.39|988.59|0
1650413700000|2022-04-20 00:15:00|992.51|989.71|991.61|988.81|994.31|991.51|991.61|988.81|0
1650414000000|2022-04-20 00:20:00|991.84|989.04|993.19|990.39|993.19|990.39|991.39|988.59|0
1650414300000|2022-04-20 00:25:00|992.96|990.16|993.52|990.72|994.53|991.73|992.84|990.04|0
1650414600000|2022-04-20 00:30:00|993.63|990.83|993.51|990.71|994.76|991.96|993.18|990.38|0
1650414900000|2022-04-20 00:35:00|993.63|990.83|995.31|992.51|995.31|992.51|993.51|990.71|0
1650415200000|2022-04-20 00:40:00|995.2|992.4|994.53|991.73|995.31|992.51|994.53|991.73|0
1650415500000|2022-04-20 00:45:00|994.63|991.83|993.85|991.05|994.98|992.18|993.63|990.83|0
1650415800000|2022-04-20 00:50:00|993.73|990.93|994.3|991.5|994.75|991.95|993.18|990.38|0
1650416100000|2022-04-20 00:55:00|994.52|991.72|994.97|992.17|995.2|992.4|994.3|991.5|0
1650416400000|2022-04-20 01:00:00|995.2|992.4|994.97|992.17|997.22|994.42|994.63|991.83|0
1650416700000|2022-04-20 01:05:00|995.19|992.39|994.52|991.72|995.3|992.5|993.84|991.04|0
1650417000000|2022-04-20 01:10:00|994.85|992.05|993.72|990.92|994.97|992.17|993.62|990.82|0
1650417300000|2022-04-20 01:15:00|993.62|990.82|986.88|984.08|993.62|990.82|986.65|983.85|0
1650417600000|2022-04-20 01:20:00|986.65|983.85|988.22|985.42|988.67|985.87|986.09|983.29|0
1650417900000|2022-04-20 01:25:00|988|985.2|987.77|984.97|988.44|985.64|985.75|982.95|0
1650418200000|2022-04-20 01:30:00|987.54|984.74|985.75|982.95|989.34|986.54|985.75|982.95|0
1650418500000|2022-04-20 01:35:00|985.97|983.17|988.1|985.3|989.34|986.54|985.97|983.17|0
1650418800000|2022-04-20 01:40:00|987.99|985.19|987.76|984.96|988.89|986.09|987.76|984.96|0
1650419100000|2022-04-20 01:45:00|987.87|985.07|987.99|985.19|988.66|985.86|987.09|984.29|0
1650419400000|2022-04-20 01:50:00|987.87|985.07|988.21|985.41|988.66|985.86|987.76|984.96|0
1650419700000|2022-04-20 01:55:00|988.43|985.63|988.21|985.41|989.33|986.53|987.98|985.18|0
1650420000000|2022-04-20 02:00:00|988.43|985.63|988.65|985.85|989.55|986.75|986.86|984.06|0
1650420300000|2022-04-20 02:05:00|989.1|986.3|991.8|989|993.15|990.35|988.43|985.63|0
1650420600000|2022-04-20 02:10:00|991.57|988.77|991.35|988.55|992.92|990.12|990.45|987.65|0
1650420900000|2022-04-20 02:15:00|991.12|988.32|990.78|987.98|992.02|989.22|990.22|987.42|0
1650421200000|2022-04-20 02:20:00|990.9|988.1|990.22|987.42|990.9|988.1|989.32|986.52|0
1650421500000|2022-04-20 02:25:00|989.99|987.19|992.01|989.21|992.91|990.11|989.77|986.97|0
1650421800000|2022-04-20 02:30:00|992.24|989.44|991.34|988.54|992.46|989.66|990.22|987.42|0
1650422100000|2022-04-20 02:35:00|991.11|988.31|991.11|988.31|991.34|988.54|990.32|987.52|0
1650422400000|2022-04-20 02:40:00|991.34|988.54|990.44|987.64|991.34|988.54|990.21|987.41|0
1650422700000|2022-04-20 02:45:00|990.21|987.41|990.99|988.19|991.78|988.98|989.76|986.96|0
1650423000000|2022-04-20 02:50:00|991.11|988.31|990.88|988.08|991.11|988.31|990.21|987.41|0
1650423300000|2022-04-20 02:55:00|991.11|988.31|992.68|989.88|992.9|990.1|991.11|988.31|0
1650423600000|2022-04-20 03:00:00|992.9|990.1|993.35|990.55|994.7|991.9|992.9|990.1|0
1650423900000|2022-04-20 03:05:00|993.46|990.66|993.57|990.77|994.02|991.22|993.12|990.32|0
1650424200000|2022-04-20 03:10:00|993.8|991|992.45|989.65|994.02|991.22|991.1|988.3|0
1650424500000|2022-04-20 03:15:00|992.56|989.76|992|989.2|992.9|990.1|990.2|987.4|0
1650424800000|2022-04-20 03:20:00|992.22|989.42|992.44|989.64|993.34|990.54|991.77|988.97|0
1650425100000|2022-04-20 03:25:00|992.67|989.87|993.34|990.54|994.02|991.22|992.44|989.64|0
1650425400000|2022-04-20 03:30:00|993.57|990.77|991.32|988.52|993.57|990.77|991.09|988.29|0
1650425700000|2022-04-20 03:35:00|991.54|988.74|992.89|990.09|992.89|990.09|991.54|988.74|0
1650426000000|2022-04-20 03:40:00|992.66|989.86|992.21|989.41|992.89|990.09|991.99|989.19|0
1650426300000|2022-04-20 03:45:00|991.76|988.96|993.11|990.31|993.11|990.31|991.65|988.85|0
1650426600000|2022-04-20 03:50:00|993.33|990.53|996.03|993.23|996.48|993.68|993.11|990.31|0
1650426900000|2022-04-20 03:55:00|995.81|993.01|996.48|993.68|996.48|993.68|995.35|992.55|0
1650427200000|2022-04-20 04:00:00|996.7|993.9|995.01|992.21|996.93|994.13|994.9|992.1|0
1650427500000|2022-04-20 04:05:00|994.9|992.1|995.13|992.33|995.58|992.78|994.9|992.1|0
1650427800000|2022-04-20 04:10:00|995.35|992.55|994.45|991.65|995.35|992.55|993.33|990.53|0
1650428100000|2022-04-20 04:15:00|994.67|991.87|994.22|991.42|994.9|992.1|994.22|991.42|0
1650428400000|2022-04-20 04:20:00|994.45|991.65|994.67|991.87|994.67|991.87|993.55|990.75|0
1650428700000|2022-04-20 04:25:00|994.45|991.65|995.12|992.32|995.57|992.77|994.22|991.42|0
1650429000000|2022-04-20 04:30:00|994.89|992.09|995.45|992.65|995.57|992.77|994.67|991.87|0
1650429300000|2022-04-20 04:35:00|995.57|992.77|995.34|992.54|996.02|993.22|995.11|992.31|0
1650429600000|2022-04-20 04:40:00|995.56|992.76|995.79|992.99|995.79|992.99|995.34|992.54|0
1650429900000|2022-04-20 04:45:00|996.01|993.21|995.34|992.54|996.01|993.21|994.89|992.09|0
1650430200000|2022-04-20 04:50:00|995.11|992.31|994.43|991.63|995.34|992.54|993.76|990.96|0
1650430500000|2022-04-20 04:55:00|994.21|991.41|994.43|991.63|994.66|991.86|993.87|991.07|0
1650430800000|2022-04-20 05:00:00|994.21|991.41|991.28|988.48|995.78|992.98|990.83|988.03|0
1650431100000|2022-04-20 05:05:00|991.73|988.93|992.18|989.38|992.96|990.16|991.28|988.48|0
1650431400000|2022-04-20 05:10:00|991.96|989.16|992.18|989.38|992.63|989.83|991.06|988.26|0
1650431700000|2022-04-20 05:15:00|992.29|989.49|990.83|988.03|992.85|990.05|990.83|988.03|0
1650432000000|2022-04-20 05:20:00|990.94|988.14|990.15|987.35|991.28|988.48|989.25|986.45|0
1650432300000|2022-04-20 05:25:00|990.38|987.58|990.38|987.58|990.83|988.03|989.25|986.45|0
1650432600000|2022-04-20 05:30:00|990.48|987.68|990.82|988.02|992.4|989.6|990.48|987.68|0
1650432900000|2022-04-20 05:35:00|990.6|987.8|991.49|988.69|991.72|988.92|989.92|987.12|0
1650433200000|2022-04-20 05:40:00|991.6|988.8|994.19|991.39|994.42|991.62|991.6|988.8|0
1650433500000|2022-04-20 05:45:00|994.42|991.62|993.06|990.26|994.42|991.62|992.39|989.59|0
1650433800000|2022-04-20 05:50:00|993.29|990.49|992.39|989.59|993.74|990.94|992.39|989.59|0
1650434100000|2022-04-20 05:55:00|993.06|990.26|994.41|991.61|994.64|991.84|992.61|989.81|0
1650434400000|2022-04-20 06:00:00|994.19|991.39|993.06|990.26|995.31|992.51|993.06|990.26|0
1650434700000|2022-04-20 06:05:00|993.28|990.48|990.81|988.01|993.73|990.93|990.58|987.78|0
1650435000000|2022-04-20 06:10:00|990.58|987.78|992.52|989.72|993.19|990.39|990.58|987.78|0
1650435300000|2022-04-20 06:15:00|992.3|989.5|991.17|988.37|992.63|989.83|990.5|987.7|0
1650435600000|2022-04-20 06:20:00|991.4|988.6|991.84|989.04|992.74|989.94|990.5|987.7|0
1650435900000|2022-04-20 06:25:00|991.62|988.82|988.25|985.45|992.29|989.49|988.25|985.45|0
1650436200000|2022-04-20 06:30:00|988.48|985.68|990.27|987.47|990.49|987.69|988.25|985.45|0
1650436500000|2022-04-20 06:35:00|990.15|987.35|991.95|989.15|992.06|989.26|989.82|987.02|0
1650436800000|2022-04-20 06:40:00|992.06|989.26|992.06|989.26|992.06|989.26|990.72|987.92|0
1650437100000|2022-04-20 06:45:00|992.51|989.71|992.51|989.71|993.63|990.83|991.94|989.14|0
1650437400000|2022-04-20 06:50:00|992.73|989.93|992.51|989.71|993.51|990.71|990.94|988.14|0
1650437700000|2022-04-20 06:55:00|992.5|989.7|992.05|989.25|992.73|989.93|991.16|988.36|0
1650438000000|2022-04-20 07:00:00|992.39|989.59|990.76|987.4|992.95|990.15|987.35|984.55|0
1650438300000|2022-04-20 07:05:00|990.85|987.97|996.8|993.92|997.7|994.82|990.75|987.87|0
1650438600000|2022-04-20 07:10:00|997.25|994.37|997.25|994.37|999.5|996.62|996.24|993.36|0
1650438900000|2022-04-20 07:15:00|997.7|994.82|999.06|996.18|999.51|996.63|996.81|993.93|0
1650439200000|2022-04-20 07:20:00|998.84|995.96|997.04|994.16|999.17|996.29|995.01|992.13|0
1650439500000|2022-04-20 07:25:00|996.81|993.93|996.47|993.59|997.94|995.06|995.46|992.58|0
1650439800000|2022-04-20 07:30:00|996.59|993.71|998.38|995.5|999.28|996.4|996.59|993.71|0
1650440100000|2022-04-20 07:35:00|998.61|995.73|997.59|994.71|999.5|996.62|996.58|993.7|0
1650440400000|2022-04-20 07:40:00|997.48|994.6|995.79|992.91|998.38|995.5|995.68|992.8|0
1650440700000|2022-04-20 07:45:00|995.91|993.03|995.01|992.13|996.69|993.81|995.01|992.13|0
1650441000000|2022-04-20 07:50:00|995.11|992.23|993.76|990.88|996.8|993.92|993.66|990.78|0
1650441300000|2022-04-20 07:55:00|993.88|991|993.88|991|994.55|991.67|992.53|989.65|0
1650441600000|2022-04-20 08:00:00|993.76|990.88|989.37|986.97|994.1|991.22|989.15|986.75|0
1650441900000|2022-04-20 08:05:00|989.6|987.2|988.92|986.52|990.72|988.32|988.47|986.07|0
1650442200000|2022-04-20 08:10:00|989.15|986.75|991.05|988.65|991.05|988.65|988.25|985.85|0
1650442500000|2022-04-20 08:15:00|990.94|988.54|991.61|989.21|992.96|990.56|990.27|987.87|0
1650442800000|2022-04-20 08:20:00|991.39|988.99|993.63|991.23|993.63|991.23|990.94|988.54|0
1650443100000|2022-04-20 08:25:00|993.51|991.11|993.63|991.23|994.53|992.13|992.73|990.33|0
1650443400000|2022-04-20 08:30:00|993.4|991|994.41|992.01|994.41|992.01|992.39|989.99|0
1650443700000|2022-04-20 08:35:00|994.52|992.12|995.13|992.73|996.93|994.53|994.46|992.06|0
1650444000000|2022-04-20 08:40:00|995.8|993.4|996.25|993.85|996.7|994.3|994.68|992.28|0
1650444300000|2022-04-20 08:45:00|996.03|993.63|994.45|992.05|996.03|993.63|994.23|991.83|0
1650444600000|2022-04-20 08:50:00|994.23|991.83|995.12|992.72|995.8|993.4|994.23|991.83|0
1650444900000|2022-04-20 08:55:00|994.9|992.5|997.93|995.53|998.72|996.32|994.45|992.05|0
1650445200000|2022-04-20 09:00:00|997.82|995.42|998.72|996.32|1000.07|997.67|997.82|995.42|0
1650445500000|2022-04-20 09:05:00|998.94|996.54|1000.06|997.66|1000.06|997.66|998.04|995.64|0
1650445800000|2022-04-20 09:10:00|999.84|997.44|998.1|995.7|1000.29|997.89|998.1|995.7|0
1650446100000|2022-04-20 09:15:00|998.33|995.93|1003.27|1000.87|1003.5|1001.1|997.65|995.25|0
1650446400000|2022-04-20 09:20:00|1003.5|1001.1|1005.77|1003.37|1006.43|1004.03|1003.5|1001.1|0
1650446700000|2022-04-20 09:25:00|1005.54|1003.14|1005.31|1002.91|1007.12|1004.72|1005.31|1002.91|0
1650447000000|2022-04-20 09:30:00|1005.42|1003.02|1006.21|1003.81|1006.21|1003.81|1004.64|1002.24|0
1650447300000|2022-04-20 09:35:00|1006.32|1003.92|1006.32|1003.92|1008.01|1005.61|1005.99|1003.59|0
1650447600000|2022-04-20 09:40:00|1006.44|1004.04|1008.69|1006.29|1008.91|1006.51|1006.21|1003.81|0
1650447900000|2022-04-20 09:45:00|1008.46|1006.06|1007.56|1005.16|1009.81|1007.41|1007.56|1005.16|0
1650448200000|2022-04-20 09:50:00|1007.78|1005.38|1009.87|1007.47|1010.55|1008.15|1007.56|1005.16|0
1650448500000|2022-04-20 09:55:00|1009.65|1007.25|1009.65|1007.25|1010.32|1007.92|1008.52|1006.12|0
1650448800000|2022-04-20 10:00:00|1009.42|1007.02|1007.62|1005.22|1010.1|1007.7|1006.72|1004.32|0
1650449100000|2022-04-20 10:05:00|1007.39|1004.99|1008.97|1006.57|1008.97|1006.57|1006.49|1004.09|0
1650449400000|2022-04-20 10:10:00|1008.85|1006.45|1010.54|1008.14|1010.54|1008.14|1008.74|1006.34|0
1650449700000|2022-04-20 10:15:00|1010.42|1008.02|1010.99|1008.59|1012.12|1009.72|1010.42|1008.02|0
1650450000000|2022-04-20 10:20:00|1011.22|1008.82|1010.54|1008.14|1011.22|1008.82|1009.86|1007.46|0
1650450300000|2022-04-20 10:25:00|1010.76|1008.36|1012|1009.6|1012.11|1009.71|1010.76|1008.36|0
1650450600000|2022-04-20 10:30:00|1011.89|1009.49|1014.59|1012.19|1014.59|1012.19|1011.66|1009.26|0
1650450900000|2022-04-20 10:35:00|1014.37|1011.97|1013.69|1011.29|1014.37|1011.97|1012.79|1010.39|0
1650451200000|2022-04-20 10:40:00|1013.01|1010.61|1013.24|1010.84|1013.34|1010.94|1012.34|1009.94|0
1650451500000|2022-04-20 10:45:00|1013.46|1011.06|1012.44|1010.04|1014.59|1012.19|1012.33|1009.93|0
1650451800000|2022-04-20 10:50:00|1012.33|1009.93|1013.91|1011.51|1013.91|1011.51|1010.75|1008.35|0
1650452100000|2022-04-20 10:55:00|1013.23|1010.83|1012.66|1010.26|1013.68|1011.28|1012.44|1010.04|0
1650452400000|2022-04-20 11:00:00|1013.01|1010.61|1011.88|1009.48|1013.01|1010.61|1010.3|1007.9|0
1650452700000|2022-04-20 11:05:00|1011.65|1009.25|1011.87|1009.47|1012.1|1009.7|1010.75|1008.35|0
1650453000000|2022-04-20 11:10:00|1011.76|1009.36|1010.07|1007.67|1011.87|1009.47|1010.07|1007.67|0
1650453300000|2022-04-20 11:15:00|1010.29|1007.89|1009.84|1007.44|1010.74|1008.34|1009.39|1006.99|0
1650453600000|2022-04-20 11:20:00|1009.62|1007.22|1010.29|1007.89|1010.29|1007.89|1009.17|1006.77|0
1650453900000|2022-04-20 11:25:00|1010.52|1008.12|1011.19|1008.79|1011.64|1009.24|1010.52|1008.12|0
1650454200000|2022-04-20 11:30:00|1010.96|1008.56|1010.29|1007.89|1011.64|1009.24|1010.29|1007.89|0
1650454500000|2022-04-20 11:35:00|1010.51|1008.11|1012.09|1009.69|1012.09|1009.69|1010.06|1007.66|0
1650454800000|2022-04-20 11:40:00|1011.86|1009.46|1011.64|1009.24|1012.31|1009.91|1011.19|1008.79|0
1650455100000|2022-04-20 11:45:00|1011.86|1009.46|1015.02|1012.62|1015.24|1012.84|1011.74|1009.34|0
1650455400000|2022-04-20 11:50:00|1014.79|1012.39|1019.31|1016.91|1022.02|1019.62|1014.79|1012.39|0
1650455700000|2022-04-20 11:55:00|1020.21|1017.81|1025.74|1023.34|1026.09|1023.69|1019.31|1016.91|0
1650456000000|2022-04-20 12:00:00|1025.52|1023.12|1024.83|1022.43|1026.19|1023.79|1023.93|1021.53|0
1650456300000|2022-04-20 12:05:00|1025.06|1022.66|1025.06|1022.66|1025.29|1022.89|1023.48|1021.08|0
1650456600000|2022-04-20 12:10:00|1024.94|1022.54|1023.47|1021.07|1025.29|1022.89|1023.25|1020.85|0
1650456900000|2022-04-20 12:15:00|1023.25|1020.85|1021.89|1019.49|1023.47|1021.07|1021.66|1019.26|0
1650457200000|2022-04-20 12:20:00|1021.66|1019.26|1022.34|1019.94|1023.24|1020.84|1021.66|1019.26|0
1650457500000|2022-04-20 12:25:00|1022.22|1019.82|1025.7|1023.3|1026.38|1023.98|1021.66|1019.26|0
1650457800000|2022-04-20 12:30:00|1025.48|1023.08|1025.13|1022.73|1025.93|1023.53|1023.66|1021.26|0
1650458100000|2022-04-20 12:35:00|1025.02|1022.62|1024.79|1022.39|1025.93|1023.53|1024.34|1021.94|0
1650458400000|2022-04-20 12:40:00|1025.02|1022.62|1024.34|1021.94|1026.38|1023.98|1023.89|1021.49|0
1650458700000|2022-04-20 12:45:00|1024.68|1022.28|1023.66|1021.26|1024.79|1022.39|1022.53|1020.13|0
1650459000000|2022-04-20 12:50:00|1022.98|1020.58|1026.15|1023.75|1026.15|1023.75|1022.98|1020.58|0
1650459300000|2022-04-20 12:55:00|1025.92|1023.52|1027.28|1024.88|1027.51|1025.11|1025.24|1022.84|0
1650459600000|2022-04-20 13:00:00|1027.51|1025.11|1024.11|1021.71|1027.51|1025.11|1023.99|1021.59|0
1650459900000|2022-04-20 13:05:00|1024.33|1021.93|1022.75|1020.35|1024.79|1022.39|1022.52|1020.12|0
1650460200000|2022-04-20 13:10:00|1022.52|1020.12|1022.06|1019.66|1023.2|1020.8|1021.61|1019.21|0
1650460500000|2022-04-20 13:15:00|1021.84|1019.44|1022.74|1020.34|1022.74|1020.34|1021.61|1019.21|0
1650460800000|2022-04-20 13:20:00|1022.52|1020.12|1022.4|1020|1023.19|1020.79|1021.84|1019.44|0
1650461100000|2022-04-20 13:25:00|1022.29|1019.89|1025.23|1022.83|1025.23|1022.83|1022.29|1019.89|0
1650461400000|2022-04-20 13:30:00|1025|1022.6|1022.96|1020.56|1030.9|1028.5|1022.51|1020.11|0
1650461700000|2022-04-20 13:35:00|1025.23|1022.83|1025|1022.6|1027.49|1025.09|1021.83|1019.43|0
1650462000000|2022-04-20 13:40:00|1025.68|1023.28|1014.14|1011.74|1025.68|1023.28|1014.14|1011.74|0
1650462300000|2022-04-20 13:45:00|1012.1|1009.7|1008.71|1006.31|1012.55|1010.15|1007.13|1004.73|0
1650462600000|2022-04-20 13:50:00|1008.26|1005.86|1009.23|1006.83|1011.49|1009.09|1006.91|1004.51|0
1650462900000|2022-04-20 13:55:00|1008.78|1006.38|1006.75|1004.35|1009.46|1007.06|1003.36|1000.96|0
1650463200000|2022-04-20 14:00:00|1008.1|1005.7|1007.2|1004.8|1011.94|1009.54|1004.26|1001.86|0
1650463500000|2022-04-20 14:05:00|1007.87|1005.47|1005.84|1003.44|1007.87|1005.47|1002.91|1000.51|0
1650463800000|2022-04-20 14:10:00|1006.29|1003.89|1009.9|1007.5|1011.03|1008.63|1005.39|1002.99|0
1650464100000|2022-04-20 14:15:00|1010.35|1007.95|1011.71|1009.31|1013.52|1011.12|1009.68|1007.28|0
1650464400000|2022-04-20 14:20:00|1011.59|1009.19|1010.13|1007.73|1017.13|1014.73|1009.45|1007.05|0
1650464700000|2022-04-20 14:25:00|1010.58|1008.18|1015.1|1012.7|1016.68|1014.28|1009.9|1007.5|0
1650465000000|2022-04-20 14:30:00|1016.68|1014.28|1017.98|1015.58|1018.66|1016.26|1010.74|1008.34|0
1650465300000|2022-04-20 14:35:00|1017.75|1015.35|1020.82|1018.42|1022.18|1019.78|1017.65|1015.25|0
1650465600000|2022-04-20 14:40:00|1021.5|1019.1|1021.96|1019.56|1024.9|1022.5|1021.28|1018.88|0
1650465900000|2022-04-20 14:45:00|1022.18|1019.78|1022.41|1020.01|1023.54|1021.14|1019.91|1017.51|0
1650466200000|2022-04-20 14:50:00|1022.18|1019.78|1026.26|1023.86|1026.49|1024.09|1021.05|1018.65|0
1650466500000|2022-04-20 14:55:00|1025.58|1023.18|1024.78|1022.38|1027.4|1025|1023.54|1021.14|0
1650466800000|2022-04-20 15:00:00|1025.13|1022.73|1016.51|1014.11|1025.13|1022.73|1016.51|1014.11|0
1650467100000|2022-04-20 15:05:00|1016.06|1013.66|1016.51|1014.11|1019.68|1017.28|1015.6|1013.2|0
1650467400000|2022-04-20 15:10:00|1016.06|1013.66|1014.02|1011.62|1016.28|1013.88|1011.76|1009.36|0
1650467700000|2022-04-20 15:15:00|1013.57|1011.17|1009.27|1006.87|1014.02|1011.62|1009.04|1006.64|0
1650468000000|2022-04-20 15:20:00|1009.04|1006.64|1008.81|1006.41|1010.4|1008|1008.36|1005.96|0
1650468300000|2022-04-20 15:25:00|1008.59|1006.19|1012.66|1010.26|1013.11|1010.71|1008.13|1005.73|0
1650468600000|2022-04-20 15:30:00|1012.43|1010.03|1015.43|1013.03|1017.69|1015.29|1011.3|1008.9|0
1650468900000|2022-04-20 15:35:00|1015.2|1012.8|1018.37|1015.97|1020.63|1018.23|1015.2|1012.8|0
1650469200000|2022-04-20 15:40:00|1018.14|1015.74|1021.31|1018.91|1021.99|1019.59|1017.69|1015.29|0
1650469500000|2022-04-20 15:45:00|1021.99|1019.59|1017.69|1015.29|1023.35|1020.95|1017.46|1015.06|0
1650469800000|2022-04-20 15:50:00|1017.91|1015.51|1015.2|1012.8|1018.36|1015.96|1013.16|1010.76|0
1650470100000|2022-04-20 15:55:00|1014.75|1012.35|1018.59|1016.19|1019.72|1017.32|1014.75|1012.35|0
1650470400000|2022-04-20 16:00:00|1019.27|1016.87|1019.49|1017.09|1019.94|1017.54|1018.13|1015.73|0
1650470700000|2022-04-20 16:05:00|1019.72|1017.32|1015.07|1012.67|1021.07|1018.67|1012.71|1010.31|0
1650471000000|2022-04-20 16:10:00|1014.74|1012.34|1010|1007.6|1015.19|1012.79|1008.87|1006.47|0
1650471300000|2022-04-20 16:15:00|1010.67|1008.27|1011.35|1008.95|1012.48|1010.08|1009.09|1006.69|0
1650471600000|2022-04-20 16:20:00|1011.12|1008.72|1009.99|1007.59|1011.8|1009.4|1008.86|1006.46|0
1650471900000|2022-04-20 16:25:00|1010.33|1007.93|1009.76|1007.36|1010.44|1008.04|1007.51|1005.11|0
1650472200000|2022-04-20 16:30:00|1009.2|1006.8|1015.86|1013.46|1016.09|1013.69|1008.86|1006.46|0
1650472500000|2022-04-20 16:35:00|1015.64|1013.24|1017.44|1015.04|1019.93|1017.53|1014.96|1012.56|0
1650472800000|2022-04-20 16:40:00|1016.99|1014.59|1017.21|1014.81|1018.35|1015.95|1015.86|1013.46|0
1650473100000|2022-04-20 16:45:00|1017.44|1015.04|1020.38|1017.98|1021.51|1019.11|1017.21|1014.81|0
1650473400000|2022-04-20 16:50:00|1020.61|1018.21|1021.74|1019.34|1024.45|1022.05|1020.61|1018.21|0
1650473700000|2022-04-20 16:55:00|1021.96|1019.56|1020.83|1018.43|1023.55|1021.15|1019.92|1017.52|0
1650474000000|2022-04-20 17:00:00|1020.94|1018.54|1023.77|1021.37|1024.9|1022.5|1020.6|1018.2|0
1650474300000|2022-04-20 17:05:00|1024.45|1022.05|1020.03|1017.63|1024.9|1022.5|1017.66|1015.26|0
1650474600000|2022-04-20 17:10:00|1019.24|1016.84|1023.99|1021.59|1025.35|1022.95|1019.01|1016.61|0
1650474900000|2022-04-20 17:15:00|1023.77|1021.37|1020.59|1018.19|1026.48|1024.08|1019.46|1017.06|0
1650475200000|2022-04-20 17:20:00|1020.25|1017.85|1021.27|1018.87|1021.95|1019.55|1019.46|1017.06|0
1650475500000|2022-04-20 17:25:00|1021.5|1019.1|1019.69|1017.29|1021.72|1019.32|1018.78|1016.38|0
1650475800000|2022-04-20 17:30:00|1020.14|1017.74|1020.14|1017.74|1021.5|1019.1|1018.1|1015.7|0
1650476100000|2022-04-20 17:35:00|1020.36|1017.96|1021.49|1019.09|1022.85|1020.45|1020.36|1017.96|0
1650476400000|2022-04-20 17:40:00|1021.27|1018.87|1026.25|1023.85|1026.47|1024.07|1021.04|1018.64|0
1650476700000|2022-04-20 17:45:00|1026.47|1024.07|1023.53|1021.13|1029.19|1026.79|1023.53|1021.13|0
1650477000000|2022-04-20 17:50:00|1023.3|1020.9|1021.03|1018.63|1023.53|1021.13|1020.81|1018.41|0
1650477300000|2022-04-20 17:55:00|1020.81|1018.41|1023.98|1021.58|1024.2|1021.8|1020.13|1017.73|0
1650477600000|2022-04-20 18:00:00|1023.75|1021.35|1024.43|1022.03|1026.24|1023.84|1021.71|1019.31|0
1650477900000|2022-04-20 18:05:00|1024.2|1021.8|1023.18|1020.78|1024.88|1022.48|1022.16|1019.76|0
1650478200000|2022-04-20 18:10:00|1023.29|1020.89|1019.44|1017.04|1023.97|1021.57|1019.44|1017.04|0
1650478500000|2022-04-20 18:15:00|1019.67|1017.27|1015.37|1012.97|1021.03|1018.63|1014.92|1012.52|0
1650478800000|2022-04-20 18:20:00|1015.15|1012.75|1014.69|1012.29|1016.05|1013.65|1013.79|1011.39|0
1650479100000|2022-04-20 18:25:00|1014.92|1012.52|1013.11|1010.71|1015.14|1012.74|1012.66|1010.26|0
1650479400000|2022-04-20 18:30:00|1012.88|1010.48|1011.3|1008.9|1013.79|1011.39|1011.07|1008.67|0
1650479700000|2022-04-20 18:35:00|1011.07|1008.67|1006.78|1004.38|1011.3|1008.9|1006.11|1003.71|0
1650480000000|2022-04-20 18:40:00|1006.33|1003.93|1005.88|1003.48|1007.91|1005.51|1005.2|1002.8|0
1650480300000|2022-04-20 18:45:00|1005.65|1003.25|1007.68|1005.28|1009.26|1006.86|1004.53|1002.13|0
1650480600000|2022-04-20 18:50:00|1007.23|1004.83|997.99|995.59|1007.46|1005.06|997.54|995.14|0
1650480900000|2022-04-20 18:55:00|997.76|995.36|1000.01|997.61|1000.92|998.52|995.74|993.34|0
1650481200000|2022-04-20 19:00:00|1000.46|998.06|1005.87|1003.47|1007.23|1004.83|999.34|996.94|0
1650481500000|2022-04-20 19:05:00|1004.97|1002.57|1006.32|1003.92|1006.55|1004.15|1003.16|1000.76|0
1650481800000|2022-04-20 19:10:00|1006.55|1004.15|1011.51|1009.11|1012.64|1010.24|1004.74|1002.34|0
1650482100000|2022-04-20 19:15:00|1012.64|1010.24|1010.83|1008.43|1013.09|1010.69|1009.25|1006.85|0
1650482400000|2022-04-20 19:20:00|1011.06|1008.66|1011.73|1009.33|1012.64|1010.24|1009.93|1007.53|0
1650482700000|2022-04-20 19:25:00|1012.18|1009.78|1013.54|1011.14|1017.16|1014.76|1011.73|1009.33|0
1650483000000|2022-04-20 19:30:00|1014.22|1011.82|1008.34|1005.94|1014.44|1012.04|1008.12|1005.72|0
1650483300000|2022-04-20 19:35:00|1009.25|1006.85|1011.39|1008.99|1012.97|1010.57|1007.67|1005.27|0
1650483600000|2022-04-20 19:40:00|1011.16|1008.76|1013.42|1011.02|1014.1|1011.7|1011.05|1008.65|0
1650483900000|2022-04-20 19:45:00|1013.65|1011.25|1017.57|1015.17|1020.89|1018.49|1013.42|1011.02|0
1650484200000|2022-04-20 19:50:00|1017.34|1014.94|1007.17|1004.77|1017.34|1014.94|1006.27|1003.87|0
1650484500000|2022-04-20 19:55:00|1007.85|1005.45|1004.55|1002.15|1008.75|1006.35|1003.65|1001.25|0
1650484800000|2022-04-20 20:00:00|1005|1002.6|1014.35|1011.95|1016.38|1013.98|1004.77|1002.37|0
1650485100000|2022-04-20 20:05:00|1017.06|1014.66|1017.96|1015.56|1020|1017.6|1007.13|1004.73|0
1650485400000|2022-04-20 20:10:00|1017.62|1015.22|1015.93|1013.53|1017.74|1015.34|1015.25|1012.85|0
1650485700000|2022-04-20 20:15:00|1017.48|1014.68|1014.32|1011.52|1017.48|1014.68|1013.87|1011.07|0
1650486000000|2022-04-20 20:20:00|1014.09|1011.29|1013.97|1011.17|1014.99|1012.19|1013.19|1010.39|0
1650486300000|2022-04-20 20:25:00|1014.09|1011.29|1014.54|1011.74|1015.22|1012.42|1013.41|1010.61|0
1650486600000|2022-04-20 20:30:00|1014.31|1011.51|1017.47|1014.67|1018.15|1015.35|1014.31|1011.51|0
1650486900000|2022-04-20 20:35:00|1017.25|1014.45|1017.92|1015.12|1018.15|1015.35|1017.02|1014.22|0
1650487200000|2022-04-20 20:40:00|1018.15|1015.35|1017.7|1014.9|1018.15|1015.35|1017.24|1014.44|0
1650487500000|2022-04-20 20:45:00|1017.47|1014.67|1019.05|1016.25|1019.05|1016.25|1017.24|1014.44|0
1650487800000|2022-04-20 20:50:00|1018.93|1016.13|1019.28|1016.48|1019.5|1016.7|1018.93|1016.13|0
1650488100000|2022-04-20 20:55:00|1019.5|1016.7|1018.85|1016.05|1019.73|1016.93|1018.82|1016.02|0
1650488400000|2022-04-20 21:00:00|1018.69|1015.89|1018.71|1015.91|1018.81|1016.01|1018.45|1015.65|0
1650488700000|2022-04-20 21:05:00|1018.75|1015.95|1019.21|1016.41|1019.37|1016.57|1018.61|1015.81|0
1650489000000|2022-04-20 21:10:00|1019.17|1016.37|1019.6|1016.8|1019.74|1016.94|1019.14|1016.34|0
1650489300000|2022-04-20 21:15:00|1019.57|1016.77|1019.27|1016.47|1019.6|1016.8|1018.38|1015.58|0
1650489600000|2022-04-20 21:20:00|1019.2|1016.4|1019.34|1016.54|1019.36|1016.56|1019.1|1016.3|0
1650489900000|2022-04-20 21:25:00|1019.24|1016.44|1019.58|1016.78|1019.58|1016.78|1018.64|1015.84|0
1650490200000|2022-04-20 21:30:00|1019.64|1016.84|1020|1017.2|1020|1017.2|1019.61|1016.81|0
1650490500000|2022-04-20 21:35:00|1020.2|1017.4|1019.84|1017.04|1020.2|1017.4|1019.74|1016.94|0
1650490800000|2022-04-20 21:40:00|1019.87|1017.07|1019.74|1016.94|1019.87|1017.07|1019.54|1016.74|0
1650491100000|2022-04-20 21:45:00|1019.6|1016.8|1019.6|1016.8|1019.6|1016.8|1019.6|1016.8|0
1650491400000|2022-04-20 21:50:00|1019.57|1016.77|1019.24|1016.44|1019.6|1016.8|1019.12|1016.32|0
1650491700000|2022-04-20 21:55:00|1019.28|1016.48|1019.01|1016.21|1019.28|1016.48|1019.01|1016.21|0
1650492000000|2022-04-20 22:00:00|1018|1015.2|1019.7|1016.9|1020.72|1017.92|1017.9|1015.1|0
1650492300000|2022-04-20 22:05:00|1019.48|1016.68|1020.61|1017.81|1021.51|1018.71|1019.25|1016.45|0
1650492600000|2022-04-20 22:10:00|1020.83|1018.03|1019.36|1016.56|1021.06|1018.26|1018.79|1015.99|0
1650492900000|2022-04-20 22:15:00|1019.47|1016.67|1019.47|1016.67|1020.71|1017.91|1019.47|1016.67|0
1650493200000|2022-04-20 22:20:00|1019.58|1016.78|1020.6|1017.8|1021.05|1018.25|1019.58|1016.78|0
1650493500000|2022-04-20 22:25:00|1020.37|1017.57|1019.69|1016.89|1020.6|1017.8|1019.69|1016.89|0
1650493800000|2022-04-20 22:30:00|1019.92|1017.12|1022.18|1019.38|1022.41|1019.61|1019.69|1016.89|0
1650494100000|2022-04-20 22:35:00|1022.29|1019.49|1022.86|1020.06|1023.08|1020.28|1021.95|1019.15|0
1650494400000|2022-04-20 22:40:00|1022.63|1019.83|1021.05|1018.25|1022.86|1020.06|1020.82|1018.02|0
1650494700000|2022-04-20 22:45:00|1020.82|1018.02|1019.01|1016.21|1021.04|1018.24|1017.65|1014.85|0
1650495000000|2022-04-20 22:50:00|1019.23|1016.43|1019.46|1016.66|1020.82|1018.02|1019.23|1016.43|0
1650495300000|2022-04-20 22:55:00|1019.23|1016.43|1018.78|1015.98|1020.14|1017.34|1018.66|1015.86|0
1650495600000|2022-04-20 23:00:00|1018.55|1015.75|1019.23|1016.43|1019.46|1016.66|1018.55|1015.75|0
1650495900000|2022-04-20 23:05:00|1019|1016.2|1019|1016.2|1019.56|1016.76|1019|1016.2|0
1650496200000|2022-04-20 23:10:00|1019.23|1016.43|1018.32|1015.52|1019.45|1016.65|1018.09|1015.29|0
1650496500000|2022-04-20 23:15:00|1018.2|1015.4|1019.22|1016.42|1019.22|1016.42|1018.09|1015.29|0
1650496800000|2022-04-20 23:20:00|1019.11|1016.31|1018.77|1015.97|1019.11|1016.31|1018.32|1015.52|0
1650497100000|2022-04-20 23:25:00|1018.88|1016.08|1019.67|1016.87|1019.67|1016.87|1018.88|1016.08|0
1650497400000|2022-04-20 23:30:00|1019.9|1017.1|1019.9|1017.1|1020.12|1017.32|1019.22|1016.42|0
1650497700000|2022-04-20 23:35:00|1020.12|1017.32|1020.35|1017.55|1020.57|1017.77|1019.67|1016.87|0
1650498000000|2022-04-20 23:40:00|1020.57|1017.77|1021.7|1018.9|1021.7|1018.9|1020.35|1017.55|0
1650498300000|2022-04-20 23:45:00|1021.93|1019.13|1021.93|1019.13|1022.15|1019.35|1020.8|1018|0
1650498600000|2022-04-20 23:50:00|1022.15|1019.35|1021.92|1019.12|1022.83|1020.03|1021.7|1018.9|0
1650498900000|2022-04-20 23:55:00|1021.7|1018.9|1020.79|1017.99|1022.15|1019.35|1020.79|1017.99|0
1650499200000|2022-04-21 00:00:00|1020.57|1017.77|1021.8|1019|1023.73|1020.93|1020.57|1017.77|0
1650499500000|2022-04-21 00:05:00|1021.7|1018.9|1022.82|1020.02|1023.51|1020.71|1021.7|1018.9|0
1650499800000|2022-04-21 00:10:00|1022.6|1019.8|1021.92|1019.12|1023.05|1020.25|1021.92|1019.12|0
1650500100000|2022-04-21 00:15:00|1021.69|1018.89|1023.73|1020.93|1024.18|1021.38|1021.69|1018.89|0
1650500400000|2022-04-21 00:20:00|1023.61|1020.81|1022.82|1020.02|1023.73|1020.93|1022.14|1019.34|0
1650500700000|2022-04-21 00:25:00|1023.05|1020.25|1022.82|1020.02|1023.5|1020.7|1022.82|1020.02|0
1650501000000|2022-04-21 00:30:00|1022.93|1020.13|1023.72|1020.92|1023.95|1021.15|1022.82|1020.02|0
1650501300000|2022-04-21 00:35:00|1023.49|1020.69|1021.91|1019.11|1023.95|1021.15|1021.68|1018.88|0
1650501600000|2022-04-21 00:40:00|1021.68|1018.88|1022.59|1019.79|1022.59|1019.79|1021.68|1018.88|0
1650501900000|2022-04-21 00:45:00|1022.81|1020.01|1021.23|1018.43|1022.81|1020.01|1020.77|1017.97|0
1650502200000|2022-04-21 00:50:00|1021|1018.2|1020.88|1018.08|1021.45|1018.65|1020.55|1017.75|0
1650502500000|2022-04-21 00:55:00|1021|1018.2|1021.68|1018.88|1022.35|1019.55|1020.77|1017.97|0
1650502800000|2022-04-21 01:00:00|1021.9|1019.1|1021.67|1018.87|1022.58|1019.78|1021.56|1018.76|0
1650503100000|2022-04-21 01:05:00|1021.45|1018.65|1020.54|1017.74|1021.45|1018.65|1020.09|1017.29|0
1650503400000|2022-04-21 01:10:00|1020.77|1017.97|1020.76|1017.96|1020.99|1018.19|1019.86|1017.06|0
1650503700000|2022-04-21 01:15:00|1020.99|1018.19|1021.89|1019.09|1022.12|1019.32|1020.76|1017.96|0
1650504000000|2022-04-21 01:20:00|1021.78|1018.98|1020.76|1017.96|1021.89|1019.09|1020.08|1017.28|0
1650504300000|2022-04-21 01:25:00|1020.54|1017.74|1020.53|1017.73|1020.99|1018.19|1019.86|1017.06|0
1650504600000|2022-04-21 01:30:00|1020.64|1017.84|1022.79|1019.99|1023.02|1020.22|1020.08|1017.28|0
1650504900000|2022-04-21 01:35:00|1022.68|1019.88|1023.47|1020.67|1024.38|1021.58|1022.57|1019.77|0
1650505200000|2022-04-21 01:40:00|1023.25|1020.45|1026.07|1023.27|1026.64|1023.84|1023.02|1020.22|0
1650505500000|2022-04-21 01:45:00|1026.41|1023.61|1026.19|1023.39|1026.87|1024.07|1025.84|1023.04|0
1650505800000|2022-04-21 01:50:00|1025.96|1023.16|1026.18|1023.38|1026.64|1023.84|1025.73|1022.93|0
1650506100000|2022-04-21 01:55:00|1026.41|1023.61|1025.96|1023.16|1026.86|1024.06|1025.73|1022.93|0
1650506400000|2022-04-21 02:00:00|1026.18|1023.38|1025.05|1022.25|1026.18|1023.38|1024.6|1021.8|0
1650506700000|2022-04-21 02:05:00|1024.82|1022.02|1026.86|1024.06|1027.54|1024.74|1024.82|1022.02|0
1650507000000|2022-04-21 02:10:00|1027.08|1024.28|1027.08|1024.28|1027.76|1024.96|1026.86|1024.06|0
1650507300000|2022-04-21 02:15:00|1027.31|1024.51|1027.76|1024.96|1027.76|1024.96|1027.08|1024.28|0
1650507600000|2022-04-21 02:20:00|1027.53|1024.73|1026.63|1023.83|1027.53|1024.73|1026.4|1023.6|0
1650507900000|2022-04-21 02:25:00|1026.51|1023.71|1025.94|1023.14|1026.63|1023.83|1025.94|1023.14|0
1650508200000|2022-04-21 02:30:00|1025.72|1022.92|1026.17|1023.37|1026.4|1023.6|1025.72|1022.92|0
1650508500000|2022-04-21 02:35:00|1026.05|1023.25|1024.81|1022.01|1026.17|1023.37|1024.58|1021.78|0
1650508800000|2022-04-21 02:40:00|1024.92|1022.12|1025.49|1022.69|1025.71|1022.91|1024.81|1022.01|0
1650509100000|2022-04-21 02:45:00|1025.71|1022.91|1025.26|1022.46|1025.71|1022.91|1024.81|1022.01|0
1650509400000|2022-04-21 02:50:00|1025.37|1022.57|1024.8|1022|1025.37|1022.57|1024.35|1021.55|0
1650509700000|2022-04-21 02:55:00|1024.91|1022.11|1025.48|1022.68|1025.93|1023.13|1024.8|1022|0
1650510000000|2022-04-21 03:00:00|1025.71|1022.91|1025.71|1022.91|1026.61|1023.81|1025.48|1022.68|0
1650510300000|2022-04-21 03:05:00|1025.48|1022.68|1025.93|1023.13|1025.93|1023.13|1025.48|1022.68|0
1650510600000|2022-04-21 03:10:00|1026.16|1023.36|1024.12|1021.32|1026.16|1023.36|1024.12|1021.32|0
1650510900000|2022-04-21 03:15:00|1024|1021.2|1023.66|1020.86|1024.57|1021.77|1023.44|1020.64|0
1650511200000|2022-04-21 03:20:00|1023.44|1020.64|1022.75|1019.95|1023.44|1020.64|1021.85|1019.05|0
1650511500000|2022-04-21 03:25:00|1022.53|1019.73|1022.75|1019.95|1023.21|1020.41|1022.07|1019.27|0
1650511800000|2022-04-21 03:30:00|1022.53|1019.73|1022.75|1019.95|1023.88|1021.08|1022.53|1019.73|0
1650512100000|2022-04-21 03:35:00|1022.98|1020.18|1021.62|1018.82|1022.98|1020.18|1021.39|1018.59|0
1650512400000|2022-04-21 03:40:00|1021.84|1019.04|1022.07|1019.27|1022.3|1019.5|1021.62|1018.82|0
1650512700000|2022-04-21 03:45:00|1022.18|1019.38|1022.29|1019.49|1022.97|1020.17|1022.07|1019.27|0
1650513000000|2022-04-21 03:50:00|1022.4|1019.6|1021.16|1018.36|1022.4|1019.6|1021.16|1018.36|0
1650513300000|2022-04-21 03:55:00|1020.93|1018.13|1020.71|1017.91|1021.16|1018.36|1020.25|1017.45|0
1650513600000|2022-04-21 04:00:00|1020.93|1018.13|1021.16|1018.36|1021.61|1018.81|1020.7|1017.9|0
1650513900000|2022-04-21 04:05:00|1021.26|1018.46|1022.29|1019.49|1022.29|1019.49|1021.26|1018.46|0
1650514200000|2022-04-21 04:10:00|1022.51|1019.71|1022.51|1019.71|1022.74|1019.94|1021.61|1018.81|0
1650514500000|2022-04-21 04:15:00|1022.74|1019.94|1022.51|1019.71|1023.19|1020.39|1022.28|1019.48|0
1650514800000|2022-04-21 04:20:00|1022.28|1019.48|1022.28|1019.48|1022.62|1019.82|1022.06|1019.26|0
1650515100000|2022-04-21 04:25:00|1022.51|1019.71|1022.28|1019.48|1022.73|1019.93|1021.83|1019.03|0
1650515400000|2022-04-21 04:30:00|1022.16|1019.36|1022.61|1019.81|1023.41|1020.61|1022.16|1019.36|0
1650515700000|2022-04-21 04:35:00|1022.5|1019.7|1022.95|1020.15|1023.18|1020.38|1022.5|1019.7|0
1650516000000|2022-04-21 04:40:00|1023.06|1020.26|1023.18|1020.38|1023.18|1020.38|1022.73|1019.93|0
1650516300000|2022-04-21 04:45:00|1022.95|1020.15|1023.4|1020.6|1023.86|1021.06|1022.95|1020.15|0
1650516600000|2022-04-21 04:50:00|1023.29|1020.49|1023.85|1021.05|1023.86|1021.06|1023.18|1020.38|0
1650516900000|2022-04-21 04:55:00|1024.08|1021.28|1023.85|1021.05|1024.08|1021.28|1023.63|1020.83|0
1650517200000|2022-04-21 05:00:00|1023.96|1021.16|1022.72|1019.92|1024.31|1021.51|1021.81|1019.01|0
1650517500000|2022-04-21 05:05:00|1022.95|1020.15|1024.08|1021.28|1026.57|1023.77|1022.83|1020.03|0
1650517800000|2022-04-21 05:10:00|1024.3|1021.5|1028.6|1025.8|1028.83|1026.03|1023.85|1021.05|0
1650518100000|2022-04-21 05:15:00|1028.83|1026.03|1029.96|1027.16|1030.64|1027.84|1028.6|1025.8|0
1650518400000|2022-04-21 05:20:00|1029.74|1026.94|1029.73|1026.93|1030.19|1027.39|1029.06|1026.26|0
1650518700000|2022-04-21 05:25:00|1029.62|1026.82|1028.15|1025.35|1029.73|1026.93|1027.69|1024.89|0
1650519000000|2022-04-21 05:30:00|1028.37|1025.57|1026.33|1023.53|1028.37|1025.57|1025.99|1023.19|0
1650519300000|2022-04-21 05:35:00|1026.78|1023.98|1026.78|1023.98|1027.01|1024.21|1026.1|1023.3|0
1650519600000|2022-04-21 05:40:00|1027.01|1024.21|1028.14|1025.34|1028.14|1025.34|1027.01|1024.21|0
1650519900000|2022-04-21 05:45:00|1027.91|1025.11|1027.01|1024.21|1028.14|1025.34|1026.55|1023.75|0
1650520200000|2022-04-21 05:50:00|1027.23|1024.43|1026.55|1023.75|1028.82|1026.02|1026.32|1023.52|0
1650520500000|2022-04-21 05:55:00|1026.43|1023.63|1025.19|1022.39|1026.78|1023.98|1024.62|1021.82|0
1650520800000|2022-04-21 06:00:00|1025.42|1022.62|1023.26|1020.46|1025.42|1022.62|1022.25|1019.45|0
1650521100000|2022-04-21 06:05:00|1023.15|1020.35|1022.47|1019.67|1023.83|1021.03|1022.47|1019.67|0
1650521400000|2022-04-21 06:10:00|1022.7|1019.9|1020.88|1018.08|1023.37|1020.57|1019.86|1017.06|0
1650521700000|2022-04-21 06:15:00|1020.43|1017.63|1020.2|1017.4|1020.77|1017.97|1018.17|1015.37|0
1650522000000|2022-04-21 06:20:00|1019.75|1016.95|1021.33|1018.53|1022.01|1019.21|1019.75|1016.95|0
1650522300000|2022-04-21 06:25:00|1021.11|1018.31|1021.78|1018.98|1022.46|1019.66|1020.2|1017.4|0
1650522600000|2022-04-21 06:30:00|1021.89|1019.09|1020.2|1017.4|1022.69|1019.89|1019.97|1017.17|0
1650522900000|2022-04-21 06:35:00|1020.08|1017.28|1020.42|1017.62|1021.55|1018.75|1019.52|1016.72|0
1650523200000|2022-04-21 06:40:00|1020.65|1017.85|1021.32|1018.52|1022.23|1019.43|1020.53|1017.73|0
1650523500000|2022-04-21 06:45:00|1021.1|1018.3|1022.11|1019.31|1023.14|1020.34|1020.87|1018.07|0
1650523800000|2022-04-21 06:50:00|1022|1019.2|1023.13|1020.33|1023.13|1020.33|1020.87|1018.07|0
1650524100000|2022-04-21 06:55:00|1023.47|1020.67|1024.04|1021.24|1025.4|1022.6|1022.91|1020.11|0
1650524400000|2022-04-21 07:00:00|1024.94|1022.14|1022|1019.2|1024.94|1022.14|1020.41|1017.61|0
1650524700000|2022-04-21 07:05:00|1021.57|1019.17|1024.29|1021.89|1024.29|1021.89|1020.44|1018.04|0
1650525000000|2022-04-21 07:10:00|1023.71|1021.31|1024.96|1022.56|1025.42|1023.02|1021.79|1019.39|0
1650525300000|2022-04-21 07:15:00|1024.74|1022.34|1025.41|1023.01|1027.45|1025.05|1024.74|1022.34|0
1650525600000|2022-04-21 07:20:00|1025.64|1023.24|1027|1024.6|1027|1024.6|1022.02|1019.62|0
1650525900000|2022-04-21 07:25:00|1026.88|1024.48|1028.13|1025.73|1028.13|1025.73|1024.16|1021.76|0
1650526200000|2022-04-21 07:30:00|1028.36|1025.96|1028.01|1025.61|1028.36|1025.96|1025.64|1023.24|0
1650526500000|2022-04-21 07:35:00|1028.13|1025.73|1030.28|1027.88|1031.53|1029.13|1027.9|1025.5|0
1650526800000|2022-04-21 07:40:00|1030.5|1028.1|1028.58|1026.18|1031.75|1029.35|1028.58|1026.18|0
1650527100000|2022-04-21 07:45:00|1029.14|1026.74|1028.74|1026.34|1030.19|1027.79|1028.12|1025.72|0
1650527400000|2022-04-21 07:50:00|1028.85|1026.45|1031.01|1028.61|1031.24|1028.84|1028.52|1026.12|0
1650527700000|2022-04-21 07:55:00|1030.89|1028.49|1036.69|1034.29|1037.82|1035.42|1030.67|1028.27|0
1650528000000|2022-04-21 08:00:00|1036.46|1034.06|1037.37|1034.97|1038.27|1035.87|1035.32|1032.92|0
1650528300000|2022-04-21 08:05:00|1037.25|1034.85|1037.93|1035.53|1038.95|1036.55|1036.79|1034.39|0
1650528600000|2022-04-21 08:10:00|1038.27|1035.87|1038.73|1036.33|1038.95|1036.55|1037.14|1034.74|0
1650528900000|2022-04-21 08:15:00|1038.95|1036.55|1038.5|1036.1|1040.32|1037.92|1038.04|1035.64|0
1650529200000|2022-04-21 08:20:00|1038.27|1035.87|1036.45|1034.05|1038.95|1036.55|1036.45|1034.05|0
1650529500000|2022-04-21 08:25:00|1036.22|1033.82|1036.67|1034.27|1037.13|1034.73|1035.99|1033.59|0
1650529800000|2022-04-21 08:30:00|1036.45|1034.05|1037.81|1035.41|1038.04|1035.64|1035.99|1033.59|0
1650530100000|2022-04-21 08:35:00|1037.58|1035.18|1036.44|1034.04|1037.81|1035.41|1035.99|1033.59|0
1650530400000|2022-04-21 08:40:00|1036.67|1034.27|1036.67|1034.27|1037.13|1034.73|1036.33|1033.93|0
1650530700000|2022-04-21 08:45:00|1037.12|1034.72|1037|1034.6|1037.58|1035.18|1036.67|1034.27|0
1650531000000|2022-04-21 08:50:00|1036.9|1034.5|1038.94|1036.54|1039.85|1037.45|1036.9|1034.5|0
1650531300000|2022-04-21 08:55:00|1038.71|1036.31|1039.39|1036.99|1039.62|1037.22|1038.03|1035.63|0
1650531600000|2022-04-21 09:00:00|1039.16|1036.76|1034.39|1031.99|1039.85|1037.45|1034.16|1031.76|0
1650531900000|2022-04-21 09:05:00|1033.94|1031.54|1035.63|1033.23|1035.63|1033.23|1033.48|1031.08|0
1650532200000|2022-04-21 09:10:00|1035.53|1033.13|1036.2|1033.8|1036.43|1034.03|1035.3|1032.9|0
1650532500000|2022-04-21 09:15:00|1035.98|1033.58|1036.43|1034.03|1036.99|1034.59|1035.18|1032.78|0
1650532800000|2022-04-21 09:20:00|1036.2|1033.8|1037.11|1034.71|1037.67|1035.27|1035.98|1033.58|0
1650533100000|2022-04-21 09:25:00|1036.88|1034.48|1037.11|1034.71|1037.79|1035.39|1036.65|1034.25|0
1650533400000|2022-04-21 09:30:00|1036.88|1034.48|1035.06|1032.66|1037.34|1034.94|1034.72|1032.32|0
1650533700000|2022-04-21 09:35:00|1035.29|1032.89|1033.47|1031.07|1035.52|1033.12|1032.11|1029.71|0
1650534000000|2022-04-21 09:40:00|1033.7|1031.3|1033.7|1031.3|1034.38|1031.98|1033.24|1030.84|0
1650534300000|2022-04-21 09:45:00|1033.47|1031.07|1034.6|1032.2|1034.83|1032.43|1033.01|1030.61|0
1650534600000|2022-04-21 09:50:00|1034.38|1031.98|1033.69|1031.29|1034.38|1031.98|1032.78|1030.38|0
1650534900000|2022-04-21 09:55:00|1033.8|1031.4|1033.46|1031.06|1034.15|1031.75|1033.24|1030.84|0
1650535200000|2022-04-21 10:00:00|1033.24|1030.84|1033.01|1030.61|1033.57|1031.17|1032.1|1029.7|0
1650535500000|2022-04-21 10:05:00|1033.23|1030.83|1035.28|1032.88|1035.28|1032.88|1032.78|1030.38|0
1650535800000|2022-04-21 10:10:00|1035.05|1032.65|1035.73|1033.33|1035.73|1033.33|1034.14|1031.74|0
1650536100000|2022-04-21 10:15:00|1035.5|1033.1|1035.95|1033.55|1036.18|1033.78|1034.82|1032.42|0
1650536400000|2022-04-21 10:20:00|1036.06|1033.66|1036.18|1033.78|1036.41|1034.01|1035.38|1032.98|0
1650536700000|2022-04-21 10:25:00|1036.41|1034.01|1036.86|1034.46|1037.09|1034.69|1035.95|1033.55|0
1650537000000|2022-04-21 10:30:00|1037.09|1034.69|1038.45|1036.05|1038.45|1036.05|1036.63|1034.23|0
1650537300000|2022-04-21 10:35:00|1038.22|1035.82|1037.77|1035.37|1038.45|1036.05|1037.08|1034.68|0
1650537600000|2022-04-21 10:40:00|1037.99|1035.59|1038.33|1035.93|1038.45|1036.05|1037.08|1034.68|0
1650537900000|2022-04-21 10:45:00|1038.45|1036.05|1038.9|1036.5|1040.04|1037.64|1037.99|1035.59|0
1650538200000|2022-04-21 10:50:00|1038.67|1036.27|1038.9|1036.5|1039.12|1036.72|1038.22|1035.82|0
1650538500000|2022-04-21 10:55:00|1038.67|1036.27|1038.55|1036.15|1038.9|1036.5|1037.53|1035.13|0
1650538800000|2022-04-21 11:00:00|1039.12|1036.72|1037.53|1035.13|1039.12|1036.72|1037.08|1034.68|0
1650539100000|2022-04-21 11:05:00|1037.3|1034.9|1036.85|1034.45|1037.53|1035.13|1035.71|1033.31|0
1650539400000|2022-04-21 11:10:00|1036.62|1034.22|1037.75|1035.35|1038.21|1035.81|1035.94|1033.54|0
1650539700000|2022-04-21 11:15:00|1037.3|1034.9|1039.34|1036.94|1040.48|1038.08|1037.3|1034.9|0
1650540000000|2022-04-21 11:20:00|1039.12|1036.72|1040.25|1037.85|1040.48|1038.08|1039.12|1036.72|0
1650540300000|2022-04-21 11:25:00|1040.48|1038.08|1042.52|1040.12|1042.52|1040.12|1040.13|1037.73|0
1650540600000|2022-04-21 11:30:00|1042.3|1039.9|1041.72|1039.32|1042.98|1040.58|1040.25|1037.85|0
1650540900000|2022-04-21 11:35:00|1041.61|1039.21|1040.47|1038.07|1041.61|1039.21|1040.25|1037.85|0
1650541200000|2022-04-21 11:40:00|1040.7|1038.3|1039.79|1037.39|1041.38|1038.98|1039.79|1037.39|0
1650541500000|2022-04-21 11:45:00|1039.56|1037.16|1040.47|1038.07|1040.7|1038.3|1039.22|1036.82|0
1650541800000|2022-04-21 11:50:00|1040.24|1037.84|1042.06|1039.66|1042.06|1039.66|1039.56|1037.16|0
1650542100000|2022-04-21 11:55:00|1041.83|1039.43|1042.39|1039.99|1043.65|1041.25|1041.83|1039.43|0
1650542400000|2022-04-21 12:00:00|1042.06|1039.66|1043.3|1040.9|1043.88|1041.48|1041.83|1039.43|0
1650542700000|2022-04-21 12:05:00|1043.42|1041.02|1042.51|1040.11|1043.42|1041.02|1041.15|1038.75|0
1650543000000|2022-04-21 12:10:00|1042.28|1039.88|1042.05|1039.65|1042.74|1040.34|1041.14|1038.74|0
1650543300000|2022-04-21 12:15:00|1041.83|1039.43|1039.78|1037.38|1042.28|1039.88|1039.66|1037.26|0
1650543600000|2022-04-21 12:20:00|1039.55|1037.15|1040.46|1038.06|1040.69|1038.29|1039.55|1037.15|0
1650543900000|2022-04-21 12:25:00|1040.57|1038.17|1039.77|1037.37|1040.68|1038.28|1039.55|1037.15|0
1650544200000|2022-04-21 12:30:00|1039.65|1037.25|1037.68|1035.28|1041.82|1039.42|1036.89|1034.49|0
1650544500000|2022-04-21 12:35:00|1037.91|1035.51|1040.53|1038.13|1040.75|1038.35|1037.57|1035.17|0
1650544800000|2022-04-21 12:40:00|1040.75|1038.35|1041.66|1039.26|1041.89|1039.49|1040.07|1037.67|0
1650545100000|2022-04-21 12:45:00|1041.89|1039.49|1041.43|1039.03|1041.89|1039.49|1040.98|1038.58|0
1650545400000|2022-04-21 12:50:00|1041.21|1038.81|1043.48|1041.08|1043.48|1041.08|1041.21|1038.81|0
1650545700000|2022-04-21 12:55:00|1043.25|1040.85|1043.7|1041.3|1043.93|1041.53|1042.22|1039.82|0
1650546000000|2022-04-21 13:00:00|1043.25|1040.85|1041.88|1039.48|1044.61|1042.21|1041.65|1039.25|0
1650546300000|2022-04-21 13:05:00|1041.65|1039.25|1041.65|1039.25|1041.88|1039.48|1040.74|1038.34|0
1650546600000|2022-04-21 13:10:00|1041.43|1039.03|1041.42|1039.02|1043.25|1040.85|1041.2|1038.8|0
1650546900000|2022-04-21 13:15:00|1040.97|1038.57|1042.21|1039.81|1043.02|1040.62|1040.74|1038.34|0
1650547200000|2022-04-21 13:20:00|1042.1|1039.7|1041.88|1039.48|1042.33|1039.93|1041.19|1038.79|0
1650547500000|2022-04-21 13:25:00|1042.1|1039.7|1040.96|1038.56|1042.33|1039.93|1040.05|1037.65|0
1650547800000|2022-04-21 13:30:00|1041.87|1039.47|1052.12|1049.72|1052.58|1050.18|1041.87|1039.47|0
1650548100000|2022-04-21 13:35:00|1052.58|1050.18|1045.74|1043.34|1053.49|1051.09|1043.24|1040.84|0
1650548400000|2022-04-21 13:40:00|1046.19|1043.79|1047.91|1045.51|1048.93|1046.53|1044.37|1041.97|0
1650548700000|2022-04-21 13:45:00|1048.14|1045.74|1050.87|1048.47|1051.1|1048.7|1045.41|1043.01|0
1650549000000|2022-04-21 13:50:00|1052.47|1050.07|1048.82|1046.42|1054.52|1052.12|1048.82|1046.42|0
1650549300000|2022-04-21 13:55:00|1049.05|1046.65|1048.59|1046.19|1051.56|1049.16|1048.59|1046.19|0
1650549600000|2022-04-21 14:00:00|1049.28|1046.88|1048.82|1046.42|1049.28|1046.88|1045.4|1043|0
1650549900000|2022-04-21 14:05:00|1048.7|1046.3|1042.22|1039.82|1048.7|1046.3|1040.4|1038|0
1650550200000|2022-04-21 14:10:00|1042.44|1040.04|1040.85|1038.45|1045.17|1042.77|1039.26|1036.86|0
1650550500000|2022-04-21 14:15:00|1040.62|1038.22|1037.89|1035.49|1044.49|1042.09|1037.89|1035.49|0
1650550800000|2022-04-21 14:20:00|1037.44|1035.04|1038.23|1035.83|1040.5|1038.1|1035.39|1032.99|0
1650551100000|2022-04-21 14:25:00|1037.32|1034.92|1043|1040.6|1044.14|1041.74|1035.73|1033.33|0
1650551400000|2022-04-21 14:30:00|1042.77|1040.37|1043.79|1041.39|1044.37|1041.97|1041.64|1039.24|0
1650551700000|2022-04-21 14:35:00|1044.25|1041.85|1040.04|1037.64|1045.27|1042.87|1038.23|1035.83|0
1650552000000|2022-04-21 14:40:00|1040.27|1037.87|1036.86|1034.46|1040.5|1038.1|1034.59|1032.19|0
1650552300000|2022-04-21 14:45:00|1037.09|1034.69|1029.83|1027.43|1037.09|1034.69|1028.92|1026.52|0
1650552600000|2022-04-21 14:50:00|1029.37|1026.97|1029.3|1026.9|1032.47|1030.07|1027.71|1025.31|0
1650552900000|2022-04-21 14:55:00|1028.62|1026.22|1031.11|1028.71|1031.79|1029.39|1027.48|1025.08|0
1650553200000|2022-04-21 15:00:00|1029.97|1027.57|1032.47|1030.07|1033.6|1031.2|1028.84|1026.44|0
1650553500000|2022-04-21 15:05:00|1032.92|1030.52|1029.29|1026.89|1033.15|1030.75|1027.25|1024.85|0
1650553800000|2022-04-21 15:10:00|1028.38|1025.98|1031.1|1028.7|1033.6|1031.2|1028.38|1025.98|0
1650554100000|2022-04-21 15:15:00|1031.56|1029.16|1029.97|1027.57|1031.56|1029.16|1026.11|1023.71|0
1650554400000|2022-04-21 15:20:00|1029.74|1027.34|1027.02|1024.62|1030.42|1028.02|1022.49|1020.09|0
1650554700000|2022-04-21 15:25:00|1026.9|1024.5|1025.43|1023.03|1031.1|1028.7|1024.07|1021.67|0
1650555000000|2022-04-21 15:30:00|1024.52|1022.12|1020.56|1018.16|1025.66|1023.26|1018.19|1015.79|0
1650555300000|2022-04-21 15:35:00|1021.58|1019.18|1018.86|1016.46|1022.71|1020.31|1017.96|1015.56|0
1650555600000|2022-04-21 15:40:00|1018.64|1016.24|1014.3|1011.9|1019.12|1016.72|1013.85|1011.45|0
1650555900000|2022-04-21 15:45:00|1014.52|1012.12|1014.52|1012.12|1015.42|1013.02|1012.49|1010.09|0
1650556200000|2022-04-21 15:50:00|1014.29|1011.89|1013.84|1011.44|1016.55|1014.15|1012.26|1009.86|0
1650556500000|2022-04-21 15:55:00|1014.07|1011.67|1007.52|1005.12|1014.07|1011.67|1007.3|1004.9|0
1650556800000|2022-04-21 16:00:00|1007.75|1005.35|1003.29|1000.89|1010.51|1008.11|1002.72|1000.32|0
1650557100000|2022-04-21 16:05:00|1002.62|1000.22|1002.39|999.99|1007.12|1004.72|1001.49|999.09|0
1650557400000|2022-04-21 16:10:00|1002.16|999.76|1001.94|999.54|1004.64|1002.24|999.24|996.84|0
1650557700000|2022-04-21 16:15:00|1001.26|998.86|1004.19|1001.79|1004.64|1002.24|1000.36|997.96|0
1650558000000|2022-04-21 16:20:00|1003.62|1001.22|998.11|995.71|1005.09|1002.69|998.11|995.71|0
1650558300000|2022-04-21 16:25:00|997.88|995.48|998.11|995.71|1001.93|999.53|996.98|994.58|0
1650558600000|2022-04-21 16:30:00|997.88|995.48|1001.89|999.49|1003.35|1000.95|996.46|994.06|0
1650558900000|2022-04-21 16:35:00|1001.55|999.15|999.18|996.78|1004.48|1002.08|997.95|995.55|0
1650559200000|2022-04-21 16:40:00|999.75|997.35|1000.31|997.91|1002.56|1000.16|998.17|995.77|0
1650559500000|2022-04-21 16:45:00|1000.2|997.8|995.92|993.52|1001.77|999.37|994.57|992.17|0
1650559800000|2022-04-21 16:50:00|995.58|993.18|989.63|987.23|995.58|993.18|988.73|986.33|0
1650560100000|2022-04-21 16:55:00|989.18|986.78|988.73|986.33|993|990.6|988.73|986.33|0
1650560400000|2022-04-21 17:00:00|988.05|985.65|985.39|982.99|990.07|987.67|983.82|981.42|0
1650560700000|2022-04-21 17:05:00|985.61|983.21|984.71|982.31|985.84|983.44|984.04|981.64|0
1650561000000|2022-04-21 17:10:00|984.94|982.54|987.62|985.22|988.3|985.9|984.04|981.64|0
1650561300000|2022-04-21 17:15:00|986.5|984.1|979.56|977.16|987.62|985.22|978.22|975.82|0
1650561600000|2022-04-21 17:20:00|978.44|976.04|989.36|986.96|992.72|990.32|978.44|976.04|0
1650561900000|2022-04-21 17:25:00|989.58|987.18|994.29|991.89|995.64|993.24|985.32|982.92|0
1650562200000|2022-04-21 17:30:00|994.74|992.34|991.88|989.48|997.89|995.49|991.43|989.03|0
1650562500000|2022-04-21 17:35:00|991.43|989.03|985.6|983.2|991.43|989.03|983.58|981.18|0
1650562800000|2022-04-21 17:40:00|984.7|982.3|984.92|982.52|989.19|986.79|982.01|979.61|0
1650563100000|2022-04-21 17:45:00|984.7|982.3|988.23|985.83|992.49|990.09|982.91|980.51|0
1650563400000|2022-04-21 17:50:00|987.78|985.38|983.52|981.12|988.23|985.83|983.52|981.12|0
1650563700000|2022-04-21 17:55:00|984.07|981.67|980.82|978.42|985.31|982.91|979.26|976.86|0
1650564000000|2022-04-21 18:00:00|979.81|977.41|971.17|968.29|979.81|977.41|969.62|966.74|0
1650564300000|2022-04-21 18:05:00|970.94|968.06|974.07|971.19|974.07|971.19|970.5|967.62|0
1650564600000|2022-04-21 18:10:00|973.4|970.52|970.72|967.84|975.18|972.3|970.27|967.39|0
1650564900000|2022-04-21 18:15:00|970.94|968.06|971.61|968.73|974.06|971.18|968.93|966.05|0
1650565200000|2022-04-21 18:20:00|971.83|968.95|969.82|966.94|977.42|974.54|969.82|966.94|0
1650565500000|2022-04-21 18:25:00|970.04|967.16|971.81|969.41|974.95|972.07|969.82|966.94|0
1650565800000|2022-04-21 18:30:00|971.02|968.62|976.95|974.55|978.29|975.89|969.13|966.73|0
1650566100000|2022-04-21 18:35:00|976.5|974.1|973.37|970.97|982.54|980.14|972.7|970.3|0
1650566400000|2022-04-21 18:40:00|973.59|971.19|966.22|963.82|974.49|972.09|966|963.6|0
1650566700000|2022-04-21 18:45:00|966.45|964.05|961.54|959.14|966.45|964.05|960.87|958.47|0
1650567000000|2022-04-21 18:50:00|961.99|959.59|961.13|958.25|962.91|960.03|960.75|957.87|0
1650567300000|2022-04-21 18:55:00|960.24|957.36|959.12|956.24|960.9|958.02|956.23|953.35|0
1650567600000|2022-04-21 19:00:00|958.68|955.8|951.12|948.24|958.9|956.02|950.9|948.02|0
1650567900000|2022-04-21 19:05:00|951.79|948.91|949.34|946.46|955.56|952.68|949.34|946.46|0
1650568200000|2022-04-21 19:10:00|948.9|946.02|950.84|947.96|951.52|948.64|947.57|944.69|0
1650568500000|2022-04-21 19:15:00|951.07|948.19|952.4|949.52|955.06|952.18|947.52|944.64|0
1650568800000|2022-04-21 19:20:00|952.62|949.74|957.5|954.62|957.5|954.62|949.29|946.41|0
1650569100000|2022-04-21 19:25:00|957.28|954.4|962.17|959.29|963.29|960.41|951.51|948.63|0
1650569400000|2022-04-21 19:30:00|960.39|957.51|951.26|948.38|961.59|958.71|951.03|948.15|0
1650569700000|2022-04-21 19:35:00|950.81|947.93|947.38|944.26|950.81|947.93|944.04|941.15|0
1650570000000|2022-04-21 19:40:00|947.82|944.7|954.73|951.61|954.95|951.83|947.82|944.7|0
1650570300000|2022-04-21 19:45:00|954.5|951.38|941.42|938.3|954.5|951.38|941.2|938.08|0
1650570600000|2022-04-21 19:50:00|944.3|941.18|953.75|950.63|956.86|953.74|944.3|941.18|0
1650570900000|2022-04-21 19:55:00|954.41|951.29|950.86|947.74|954.41|951.29|946.64|943.52|0
1650571200000|2022-04-21 20:00:00|950.41|947.29|944.86|941.74|950.41|947.29|943.31|940.19|0
1650571500000|2022-04-21 20:05:00|944.97|941.85|945.4|943|947.62|945.22|944.28|941.3|0
1650571800000|2022-04-21 20:10:00|944.96|942.56|947.18|944.78|949.5|947.1|941.41|939.01|0
1650572100000|2022-04-21 20:15:00|948.04|945.24|946.26|943.46|949.15|946.35|945.38|942.58|0
1650572400000|2022-04-21 20:20:00|946.04|943.24|946.04|943.24|947.15|944.35|945.04|942.24|0
1650572700000|2022-04-21 20:25:00|946.93|944.13|944.93|942.13|948.7|945.9|944.59|941.79|0
1650573000000|2022-04-21 20:30:00|945.15|942.35|945.48|942.68|946.48|943.68|943.6|940.8|0
1650573300000|2022-04-21 20:35:00|945.59|942.79|944.81|942.01|946.26|943.46|944.26|941.46|0
1650573600000|2022-04-21 20:40:00|944.48|941.68|945.81|943.01|946.48|943.68|944.48|941.68|0
1650573900000|2022-04-21 20:45:00|946.03|943.23|945.59|942.79|947.36|944.56|945.14|942.34|0
1650574200000|2022-04-21 20:50:00|945.81|943.01|944.48|941.68|946.03|943.23|944.26|941.46|0
1650574500000|2022-04-21 20:55:00|944.7|941.9|945.18|942.38|946.03|943.23|944.03|941.23|0
1650574800000|2022-04-21 21:00:00|945.36|942.56|945.78|942.98|946.03|943.23|945.33|942.53|0
1650575100000|2022-04-21 21:05:00|945.75|942.95|945.55|942.75|946.03|943.23|945.55|942.75|0
1650575400000|2022-04-21 21:10:00|945.52|942.72|945.23|942.43|945.55|942.75|945.23|942.43|0
1650575700000|2022-04-21 21:15:00|945.07|942.27|944.78|941.98|945.07|942.27|944.68|941.88|0
1650576000000|2022-04-21 21:20:00|944.8|942|945.26|942.46|945.26|942.46|944.61|941.81|0
1650576300000|2022-04-21 21:25:00|945.28|942.48|945.26|942.46|945.35|942.55|945.26|942.46|0
1650576600000|2022-04-21 21:30:00|945.28|942.48|945.28|942.48|945.31|942.51|945.13|942.33|0
1650576900000|2022-04-21 21:35:00|945.26|942.46|945.26|942.46|945.26|942.46|945.26|942.46|0
1650577200000|2022-04-21 21:40:00|945.22|942.42|945.16|942.36|945.22|942.42|945.16|942.36|0
1650577500000|2022-04-21 21:45:00|945.31|942.51|945.31|942.51|945.31|942.51|945.25|942.45|0
1650577800000|2022-04-21 21:50:00|945.25|942.45|944.82|942.02|945.34|942.54|944.79|941.99|0
1650578100000|2022-04-21 21:55:00|944.73|941.93|945.43|942.63|945.56|942.76|944.69|941.89|0
1650578400000|2022-04-21 22:00:00|946.55|943.75|943.12|940.32|946.67|943.87|942.68|939.88|0
1650578700000|2022-04-21 22:05:00|943.34|940.54|945.11|942.31|945.78|942.98|943.12|940.32|0
1650579000000|2022-04-21 22:10:00|945.33|942.53|944.89|942.09|945.33|942.53|943.34|940.54|0
1650579300000|2022-04-21 22:15:00|944.77|941.97|945.55|942.75|945.77|942.97|944.22|941.42|0
1650579600000|2022-04-21 22:20:00|945.77|942.97|947.1|944.3|947.99|945.19|945.55|942.75|0
1650579900000|2022-04-21 22:25:00|946.88|944.08|946.66|943.86|947.1|944.3|945.77|942.97|0
1650580200000|2022-04-21 22:30:00|947.1|944.3|949.09|946.29|949.32|946.52|947.1|944.3|0
1650580500000|2022-04-21 22:35:00|949.32|946.52|948.43|945.63|949.32|946.52|947.98|945.18|0
1650580800000|2022-04-21 22:40:00|948.2|945.4|947.98|945.18|948.65|945.85|947.54|944.74|0
1650581100000|2022-04-21 22:45:00|948.2|945.4|947.09|944.29|948.53|945.73|946.87|944.07|0
1650581400000|2022-04-21 22:50:00|946.87|944.07|945.76|942.96|947.09|944.29|945.54|942.74|0
1650581700000|2022-04-21 22:55:00|945.98|943.18|946.2|943.4|946.2|943.4|945.54|942.74|0
1650582000000|2022-04-21 23:00:00|945.98|943.18|945.09|942.29|947.97|945.17|945.09|942.29|0
1650582300000|2022-04-21 23:05:00|944.65|941.85|943.76|940.96|944.87|942.07|942.87|940.07|0
1650582600000|2022-04-21 23:10:00|944.2|941.4|944.08|941.28|945.09|942.29|943.76|940.96|0
1650582900000|2022-04-21 23:15:00|943.98|941.18|944.86|942.06|945.41|942.61|943.98|941.18|0
1650583200000|2022-04-21 23:20:00|944.75|941.95|945.3|942.5|945.3|942.5|944.2|941.4|0
1650583500000|2022-04-21 23:25:00|945.41|942.61|944.86|942.06|945.52|942.72|943.97|941.17|0
1650583800000|2022-04-21 23:30:00|944.64|941.84|944.86|942.06|945.52|942.72|944.41|941.61|0
1650584100000|2022-04-21 23:35:00|944.96|942.16|941.97|939.17|945.52|942.72|941.97|939.17|0
1650584400000|2022-04-21 23:40:00|942.3|939.5|945.74|942.94|945.74|942.94|942.3|939.5|0
1650584700000|2022-04-21 23:45:00|945.84|943.04|941.53|938.73|946.85|944.05|940.86|938.06|0
1650585000000|2022-04-21 23:50:00|941.3|938.5|941.74|938.94|944.85|942.05|941.3|938.5|0
1650585300000|2022-04-21 23:55:00|941.97|939.17|938.64|935.84|941.97|939.17|937.32|934.52|0
1650585600000|2022-04-22 00:00:00|938.86|936.06|940.63|937.83|940.96|938.16|937.31|934.51|0
1650585900000|2022-04-22 00:05:00|940.85|938.05|943.51|940.71|943.95|941.15|940.3|937.5|0
1650586200000|2022-04-22 00:10:00|943.29|940.49|942.84|940.04|943.95|941.15|939.52|936.72|0
1650586500000|2022-04-22 00:15:00|943.07|940.27|939.3|936.5|943.07|940.27|938.86|936.06|0
1650586800000|2022-04-22 00:20:00|939.08|936.28|940.4|937.6|941.29|938.49|939.08|936.28|0
1650587100000|2022-04-22 00:25:00|940.18|937.38|938.63|935.83|940.4|937.6|937.63|934.83|0
1650587400000|2022-04-22 00:30:00|938.41|935.61|941.51|938.71|941.51|938.71|937.75|934.95|0
1650587700000|2022-04-22 00:35:00|941.73|938.93|939.73|936.93|941.95|939.15|938.41|935.61|0
1650588000000|2022-04-22 00:40:00|939.95|937.15|934.2|931.4|940.18|937.38|934.2|931.4|0
1650588300000|2022-04-22 00:45:00|933.87|931.07|925.59|922.79|934.42|931.62|925.59|922.79|0
1650588600000|2022-04-22 00:50:00|926.25|923.45|928.01|925.21|928.56|925.76|924.93|922.13|0
1650588900000|2022-04-22 00:55:00|928.23|925.43|931.1|928.3|931.1|928.3|927.79|924.99|0
1650589200000|2022-04-22 01:00:00|930.88|928.08|930.44|927.64|931.98|929.18|929.78|926.98|0
1650589500000|2022-04-22 01:05:00|930.66|927.86|932.09|929.29|932.2|929.4|930.22|927.42|0
1650589800000|2022-04-22 01:10:00|932.2|929.4|932.2|929.4|932.42|929.62|931.1|928.3|0
1650590100000|2022-04-22 01:15:00|932.09|929.29|933.3|930.5|934.41|931.61|932.09|929.29|0
1650590400000|2022-04-22 01:20:00|933.52|930.72|933.74|930.94|934.19|931.39|932.86|930.06|0
1650590700000|2022-04-22 01:25:00|933.96|931.16|930.87|928.07|935.73|932.93|930.43|927.63|0
1650591000000|2022-04-22 01:30:00|931.31|928.51|931.31|928.51|931.97|929.17|928.88|926.08|0
1650591300000|2022-04-22 01:35:00|931.53|928.73|930.42|927.62|933.96|931.16|930.42|927.62|0
1650591600000|2022-04-22 01:40:00|930.2|927.4|930.42|927.62|930.86|928.06|929.32|926.52|0
1650591900000|2022-04-22 01:45:00|930.86|928.06|930.97|928.17|931.08|928.28|928.43|925.63|0
1650592200000|2022-04-22 01:50:00|930.86|928.06|934.61|931.81|934.61|931.81|930.42|927.62|0
1650592500000|2022-04-22 01:55:00|934.84|932.04|934.83|932.03|935.5|932.7|933.07|930.27|0
1650592800000|2022-04-22 02:00:00|935.05|932.25|935.49|932.69|936.6|933.8|933.29|930.49|0
1650593100000|2022-04-22 02:05:00|935.72|932.92|937.48|934.68|938.59|935.79|935.49|932.69|0
1650593400000|2022-04-22 02:10:00|937.26|934.46|936.38|933.58|938.15|935.35|935.49|932.69|0
1650593700000|2022-04-22 02:15:00|936.6|933.8|936.59|933.79|937.04|934.24|935.71|932.91|0
1650594000000|2022-04-22 02:20:00|936.7|933.9|935.27|932.47|937.26|934.46|935.27|932.47|0
1650594300000|2022-04-22 02:25:00|935.49|932.69|935.71|932.91|936.37|933.57|934.82|932.02|0
1650594600000|2022-04-22 02:30:00|935.93|933.13|936.15|933.35|936.37|933.57|934.16|931.36|0
1650594900000|2022-04-22 02:35:00|935.92|933.12|936.81|934.01|937.91|935.11|935.7|932.9|0
1650595200000|2022-04-22 02:40:00|936.91|934.11|935.92|933.12|937.03|934.23|935.04|932.24|0
1650595500000|2022-04-22 02:45:00|935.7|932.9|935.26|932.46|936.36|933.56|934.15|931.35|0
1650595800000|2022-04-22 02:50:00|935.03|932.23|935.25|932.45|935.48|932.68|933.93|931.13|0
1650596100000|2022-04-22 02:55:00|935.03|932.23|934.15|931.35|935.03|932.23|933.7|930.9|0
1650596400000|2022-04-22 03:00:00|934.37|931.57|932.82|930.02|935.03|932.23|931.93|929.13|0
1650596700000|2022-04-22 03:05:00|933.48|930.68|932.37|929.57|934.03|931.23|931.71|928.91|0
1650597000000|2022-04-22 03:10:00|932.59|929.79|935.91|933.11|936.35|933.55|932.59|929.79|0
1650597300000|2022-04-22 03:15:00|936.13|933.33|935.91|933.11|936.79|933.99|935.69|932.89|0
1650597600000|2022-04-22 03:20:00|936.13|933.33|936.13|933.33|936.57|933.77|935.68|932.88|0
1650597900000|2022-04-22 03:25:00|936.35|933.55|936.12|933.32|936.35|933.55|936.12|933.32|0
1650598200000|2022-04-22 03:30:00|935.9|933.1|935.68|932.88|936.57|933.77|935.68|932.88|0
1650598500000|2022-04-22 03:35:00|935.9|933.1|935.9|933.1|936.01|933.21|935.68|932.88|0
1650598800000|2022-04-22 03:40:00|935.68|932.88|935.9|933.1|935.9|933.1|934.9|932.1|0
1650599100000|2022-04-22 03:45:00|936.12|933.32|935.67|932.87|936.34|933.54|935.34|932.54|0
1650599400000|2022-04-22 03:50:00|935.45|932.65|935.45|932.65|935.67|932.87|934.57|931.77|0
1650599700000|2022-04-22 03:55:00|935.33|932.53|935.89|933.09|935.89|933.09|935.01|932.21|0
1650600000000|2022-04-22 04:00:00|935.67|932.87|935.89|933.09|935.89|933.09|935.45|932.65|0
1650600300000|2022-04-22 04:05:00|935.77|932.97|935.89|933.09|935.89|933.09|935.44|932.64|0
1650600600000|2022-04-22 04:10:00|935.99|933.19|935.88|933.08|935.99|933.19|935.44|932.64|0
1650600900000|2022-04-22 04:15:00|935.66|932.86|934.33|931.53|935.66|932.86|933.23|930.43|0
1650601200000|2022-04-22 04:20:00|934.11|931.31|938.64|935.84|939.64|936.84|934.11|931.31|0
1650601500000|2022-04-22 04:25:00|938.98|936.18|938.86|936.06|939.64|936.84|938.53|935.73|0
1650601800000|2022-04-22 04:30:00|938.98|936.18|936.32|933.52|938.98|936.18|935.65|932.85|0
1650602100000|2022-04-22 04:35:00|936.42|933.62|936.2|933.4|936.76|933.96|935.87|933.07|0
1650602400000|2022-04-22 04:40:00|936.32|933.52|936.54|933.74|936.76|933.96|935.65|932.85|0
1650602700000|2022-04-22 04:45:00|936.76|933.96|937.42|934.62|937.42|934.62|935.87|933.07|0
1650603000000|2022-04-22 04:50:00|937.64|934.84|937.86|935.06|938.3|935.5|937.2|934.4|0
1650603300000|2022-04-22 04:55:00|937.74|934.94|939.63|936.83|940.07|937.27|937.74|934.94|0
1650603600000|2022-04-22 05:00:00|940.07|937.27|941.4|938.6|941.84|939.04|938.52|935.72|0
1650603900000|2022-04-22 05:05:00|941.62|938.82|942.95|940.15|943.17|940.37|941.4|938.6|0
1650604200000|2022-04-22 05:10:00|943.17|940.37|945.16|942.36|945.16|942.36|942.5|939.7|0
1650604500000|2022-04-22 05:15:00|945.38|942.58|943.39|940.59|946.27|943.47|943.39|940.59|0
1650604800000|2022-04-22 05:20:00|943.61|940.81|942.5|939.7|944.27|941.47|942.5|939.7|0
1650605100000|2022-04-22 05:25:00|942.28|939.48|942.72|939.92|943.38|940.58|941.61|938.81|0
1650605400000|2022-04-22 05:30:00|942.94|940.14|945.15|942.35|945.15|942.35|941.39|938.59|0
1650605700000|2022-04-22 05:35:00|945.6|942.8|946.7|943.9|946.7|943.9|944.71|941.91|0
1650606000000|2022-04-22 05:40:00|946.59|943.79|946.7|943.9|947.03|944.23|946.04|943.24|0
1650606300000|2022-04-22 05:45:00|946.92|944.12|944.7|941.9|947.14|944.34|944.7|941.9|0
1650606600000|2022-04-22 05:50:00|944.81|942.01|943.48|940.68|945.47|942.67|943.37|940.57|0
1650606900000|2022-04-22 05:55:00|943.37|940.57|940.93|938.13|944.7|941.9|940.71|937.91|0
1650607200000|2022-04-22 06:00:00|941.15|938.35|940.71|937.91|943.15|940.35|939.16|936.36|0
1650607500000|2022-04-22 06:05:00|941.04|938.24|941.81|939.01|943.14|940.34|940.93|938.13|0
1650607800000|2022-04-22 06:10:00|941.59|938.79|942.25|939.45|943.36|940.56|941.15|938.35|0
1650608100000|2022-04-22 06:15:00|942.48|939.68|941.37|938.57|943.02|940.22|940.37|937.57|0
1650608400000|2022-04-22 06:20:00|941.47|938.67|943.36|940.56|943.36|940.56|941.47|938.67|0
1650608700000|2022-04-22 06:25:00|943.02|940.22|945.35|942.55|945.8|943|941.59|938.79|0
1650609000000|2022-04-22 06:30:00|945.68|942.88|944.68|941.88|946.46|943.66|944.24|941.44|0
1650609300000|2022-04-22 06:35:00|944.46|941.66|946.24|943.44|946.46|943.66|943.24|940.44|0
1650609600000|2022-04-22 06:40:00|946.01|943.21|944.46|941.66|947.01|944.21|944.12|941.32|0
1650609900000|2022-04-22 06:45:00|944.34|941.54|945.57|942.77|946.23|943.43|944.24|941.44|0
1650610200000|2022-04-22 06:50:00|945.45|942.65|945.34|942.54|945.45|942.65|943.57|940.77|0
1650610500000|2022-04-22 06:55:00|945.56|942.76|947.11|944.31|948.67|945.87|945.45|942.65|0
1650610800000|2022-04-22 07:00:00|947.34|944.54|951.55|948.75|951.78|948.98|945.12|942.32|0
1650611100000|2022-04-22 07:05:00|951.35|948.95|946.47|944.07|951.35|948.95|946.47|944.07|0
1650611400000|2022-04-22 07:10:00|947.13|944.73|949.79|947.39|951.13|948.73|945.8|943.4|0
1650611700000|2022-04-22 07:15:00|950.02|947.62|947.35|944.95|951.79|949.39|947.13|944.73|0
1650612000000|2022-04-22 07:20:00|946.91|944.51|939.81|937.41|946.91|944.51|939.59|937.19|0
1650612300000|2022-04-22 07:25:00|939.92|937.52|938.4|936|944.15|941.75|938.4|936|0
1650612600000|2022-04-22 07:30:00|938.63|936.23|939.51|937.11|942.38|939.98|937.3|934.9|0
1650612900000|2022-04-22 07:35:00|939.83|937.43|942.7|940.3|943.15|940.75|937.3|934.9|0
1650613200000|2022-04-22 07:40:00|943.04|940.64|944.81|942.41|945.13|942.73|942.6|940.2|0
1650613500000|2022-04-22 07:45:00|944.69|942.29|943.7|941.3|945.91|943.51|943.04|940.64|0
1650613800000|2022-04-22 07:50:00|943.58|941.18|946.57|944.17|947.02|944.62|943.14|940.74|0
1650614100000|2022-04-22 07:55:00|947.02|944.62|949.11|946.71|949.45|947.05|945.24|942.84|0
1650614400000|2022-04-22 08:00:00|949.23|946.83|952.11|949.71|952.11|949.71|947.68|945.28|0
1650614700000|2022-04-22 08:05:00|951.88|949.48|950.11|947.71|952.21|949.81|949.55|947.15|0
1650615000000|2022-04-22 08:10:00|949.89|947.49|948.78|946.38|950.99|948.59|947.56|945.16|0
1650615300000|2022-04-22 08:15:00|948.56|946.16|946.78|944.38|950.33|947.93|945.9|943.5|0
1650615600000|2022-04-22 08:20:00|946.89|944.49|951.54|949.14|951.88|949.48|946.12|943.72|0
1650615900000|2022-04-22 08:25:00|950.99|948.59|949.21|946.81|952.54|950.14|949.1|946.7|0
1650616200000|2022-04-22 08:30:00|948.99|946.59|946.78|944.38|950.1|947.7|946.11|943.71|0
1650616500000|2022-04-22 08:35:00|946.88|944.48|947.44|945.04|948.33|945.93|945.67|943.27|0
1650616800000|2022-04-22 08:40:00|947.22|944.82|944.12|941.72|947.44|945.04|943.9|941.5|0
1650617100000|2022-04-22 08:45:00|943.9|941.5|945.66|943.26|946.33|943.93|943.23|940.83|0
1650617400000|2022-04-22 08:50:00|945.55|943.15|943.01|940.61|945.66|943.26|943.01|940.61|0
1650617700000|2022-04-22 08:55:00|942.89|940.49|943.67|941.27|945.44|943.04|942.79|940.39|0
1650618000000|2022-04-22 09:00:00|943.78|941.38|943.89|941.49|944.77|942.37|942.34|939.94|0
1650618300000|2022-04-22 09:05:00|944.33|941.93|944.77|942.37|946.76|944.36|943.67|941.27|0
1650618600000|2022-04-22 09:10:00|944.88|942.48|946.54|944.14|947.2|944.8|944.88|942.48|0
1650618900000|2022-04-22 09:15:00|946.76|944.36|946.98|944.58|947.65|945.25|945.87|943.47|0
1650619200000|2022-04-22 09:20:00|946.76|944.36|944.99|942.59|947.2|944.8|943.22|940.82|0
1650619500000|2022-04-22 09:25:00|945.21|942.81|945.43|943.03|946.31|943.91|944.54|942.14|0
1650619800000|2022-04-22 09:30:00|946.31|943.91|944.1|941.7|947.2|944.8|944.1|941.7|0
1650620100000|2022-04-22 09:35:00|943.66|941.26|944.64|942.24|944.76|942.36|942.55|940.15|0
1650620400000|2022-04-22 09:40:00|944.32|941.92|943.87|941.47|945.2|942.8|943.87|941.47|0
1650620700000|2022-04-22 09:45:00|943.65|941.25|941.88|939.48|943.65|941.25|940.55|938.15|0
1650621000000|2022-04-22 09:50:00|941.77|939.37|937.9|935.5|942.1|939.7|937.9|935.5|0
1650621300000|2022-04-22 09:55:00|938.34|935.94|936.13|933.73|938.79|936.39|934.15|931.75|0
1650621600000|2022-04-22 10:00:00|936.35|933.95|939|936.6|939.22|936.82|935.58|933.18|0
1650621900000|2022-04-22 10:05:00|939.22|936.82|935.91|933.51|939.88|937.48|935.91|933.51|0
1650622200000|2022-04-22 10:10:00|935.47|933.07|938.56|936.16|939.22|936.82|935.47|933.07|0
1650622500000|2022-04-22 10:15:00|938.34|935.94|937.67|935.27|938.78|936.38|937.01|934.61|0
1650622800000|2022-04-22 10:20:00|937.89|935.49|938.22|935.82|938.99|936.59|936.79|934.39|0
1650623100000|2022-04-22 10:25:00|938.33|935.93|934.58|932.18|938.33|935.93|933.47|931.07|0
1650623400000|2022-04-22 10:30:00|934.8|932.4|934.8|932.4|936.12|933.72|932.59|930.19|0
1650623700000|2022-04-22 10:35:00|934.46|932.06|934.79|932.39|936.12|933.72|933.69|931.29|0
1650624000000|2022-04-22 10:40:00|934.9|932.5|938.87|936.47|938.87|936.47|934.79|932.39|0
1650624300000|2022-04-22 10:45:00|938.54|936.14|940.09|937.69|940.75|938.35|938.54|936.14|0
1650624600000|2022-04-22 10:50:00|940.31|937.91|936.99|934.59|940.31|937.91|936.77|934.37|0
1650624900000|2022-04-22 10:55:00|936.88|934.48|938.54|936.14|939.09|936.69|936.33|933.93|0
1650625200000|2022-04-22 11:00:00|938.42|936.02|940.08|937.68|940.75|938.35|938.42|936.02|0
1650625500000|2022-04-22 11:05:00|940.74|938.34|942.95|940.55|943.17|940.77|938.76|936.36|0
1650625800000|2022-04-22 11:10:00|943.17|940.77|945.6|943.2|946.05|943.65|943.17|940.77|0
1650626100000|2022-04-22 11:15:00|945.38|942.98|945.82|943.42|946.05|943.65|944.06|941.66|0
1650626400000|2022-04-22 11:20:00|945.6|943.2|944.82|942.42|946.04|943.64|944.05|941.65|0
1650626700000|2022-04-22 11:25:00|944.94|942.54|945.82|943.42|946.04|943.64|943.83|941.43|0
1650627000000|2022-04-22 11:30:00|945.6|943.2|942.72|940.32|946.93|944.53|942.5|940.1|0
1650627300000|2022-04-22 11:35:00|942.83|940.43|945.82|943.42|946.26|943.86|942.5|940.1|0
1650627600000|2022-04-22 11:40:00|945.59|943.19|943.6|941.2|945.82|943.42|943.6|941.2|0
1650627900000|2022-04-22 11:45:00|943.82|941.42|944.93|942.53|945.37|942.97|942.72|940.32|0
1650628200000|2022-04-22 11:50:00|944.26|941.86|944.48|942.08|946.47|944.07|943.16|940.76|0
1650628500000|2022-04-22 11:55:00|944.92|942.52|947.14|944.74|947.58|945.18|942.71|940.31|0
1650628800000|2022-04-22 12:00:00|947.58|945.18|948.02|945.62|948.68|946.28|946.69|944.29|0
1650629100000|2022-04-22 12:05:00|948.46|946.06|947.35|944.95|948.57|946.17|946.91|944.51|0
1650629400000|2022-04-22 12:10:00|946.91|944.51|946.35|943.95|947.57|945.17|945.36|942.96|0
1650629700000|2022-04-22 12:15:00|946.24|943.84|948.68|946.28|950.45|948.05|946.24|943.84|0
1650630000000|2022-04-22 12:20:00|948.46|946.06|948.67|946.27|949.56|947.16|947.45|945.05|0
1650630300000|2022-04-22 12:25:00|948.9|946.5|950.89|948.49|951.55|949.15|948.45|946.05|0
1650630600000|2022-04-22 12:30:00|950.44|948.04|945|942.6|951.55|949.15|944.34|941.94|0
1650630900000|2022-04-22 12:35:00|945.23|942.83|944.34|941.94|946.11|943.71|943.67|941.27|0
1650631200000|2022-04-22 12:40:00|944.56|942.16|942.12|939.72|944.56|942.16|941.01|938.61|0
1650631500000|2022-04-22 12:45:00|942.34|939.94|939.24|936.84|943.45|941.05|938.57|936.17|0
1650631800000|2022-04-22 12:50:00|938.57|936.17|939.68|937.28|939.9|937.5|937.02|934.62|0
1650632100000|2022-04-22 12:55:00|939.9|937.5|939.45|937.05|940.78|938.38|939.01|936.61|0
1650632400000|2022-04-22 13:00:00|939.23|936.83|940.56|938.16|940.78|938.38|938.79|936.39|0
1650632700000|2022-04-22 13:05:00|940.78|938.38|936.79|934.39|941.22|938.82|935.91|933.51|0
1650633000000|2022-04-22 13:10:00|937.01|934.61|935.68|933.28|937.68|935.28|935.02|932.62|0
1650633300000|2022-04-22 13:15:00|936.13|933.73|933.91|931.51|937.45|935.05|933.25|930.85|0
1650633600000|2022-04-22 13:20:00|934.02|931.62|937.67|935.27|938.34|935.94|933.91|931.51|0
1650633900000|2022-04-22 13:25:00|937.89|935.49|937.67|935.27|939.22|936.82|936.56|934.16|0
1650634200000|2022-04-22 13:30:00|937.45|935.05|935.9|933.5|940.1|937.7|933.02|930.62|0
1650634500000|2022-04-22 13:35:00|932.36|929.96|922.97|920.57|935.23|932.83|922.86|920.46|0
1650634800000|2022-04-22 13:40:00|922.42|920.02|913.95|911.55|923.75|921.35|910.98|908.58|0
1650635100000|2022-04-22 13:45:00|912.19|909.79|921.69|919.29|921.69|919.29|912.19|909.79|0
1650635400000|2022-04-22 13:50:00|923.23|920.83|923.67|921.27|927.64|925.24|919.71|917.31|0
1650635700000|2022-04-22 13:55:00|922.79|920.39|914.65|912.25|923.12|920.72|913.55|911.15|0
1650636000000|2022-04-22 14:00:00|915.75|913.35|915.06|912.66|926.21|923.81|913.55|911.15|0
1650636300000|2022-04-22 14:05:00|916.06|913.66|924.71|922.31|929.29|926.89|914.96|912.56|0
1650636600000|2022-04-22 14:10:00|924.93|922.53|916.55|914.15|924.93|922.53|915.23|912.83|0
1650636900000|2022-04-22 14:15:00|916.33|913.93|910.37|907.97|916.77|914.37|909.07|906.67|0
1650637200000|2022-04-22 14:20:00|910.26|907.86|905.76|903.36|910.26|907.86|903.57|901.17|0
1650637500000|2022-04-22 14:25:00|905.54|903.14|903.64|901.24|907.07|904.67|901.86|899.46|0
1650637800000|2022-04-22 14:30:00|903.42|901.02|908.21|905.81|908.65|906.25|901.89|899.49|0
1650638100000|2022-04-22 14:35:00|908.43|906.03|904.92|902.52|913.47|911.07|904.48|902.08|0
1650638400000|2022-04-22 14:40:00|904.48|902.08|902.95|900.55|905.36|902.96|899.45|897.05|0
1650638700000|2022-04-22 14:45:00|902.51|900.11|902.73|900.33|907.11|904.71|901.42|899.02|0
1650639000000|2022-04-22 14:50:00|902.95|900.55|898.13|895.73|902.95|900.55|898.13|895.73|0
1650639300000|2022-04-22 14:55:00|898.35|895.95|898.35|895.95|902.83|900.43|897.26|894.86|0
1650639600000|2022-04-22 15:00:00|898.57|896.17|896.6|894.2|902.07|899.67|894.85|892.45|0
1650639900000|2022-04-22 15:05:00|896.82|894.42|908.2|905.8|908.2|905.8|895.29|892.89|0
1650640200000|2022-04-22 15:10:00|907.1|904.7|904.69|902.29|907.1|904.7|902.06|899.66|0
1650640500000|2022-04-22 15:15:00|904.91|902.51|903.48|901.08|907.1|904.7|900.97|898.57|0
1650640800000|2022-04-22 15:20:00|903.59|901.19|902.49|900.09|907.75|905.35|902.28|899.88|0
1650641100000|2022-04-22 15:25:00|902.71|900.31|901.62|899.22|903.59|901.19|900.52|898.12|0
1650641400000|2022-04-22 15:30:00|901.84|899.44|897.24|894.84|903.81|901.41|895.93|893.53|0
1650641700000|2022-04-22 15:35:00|896.81|894.41|893.53|891.13|897.24|894.84|892.87|890.47|0
1650642000000|2022-04-22 15:40:00|893.96|891.56|885.9|883.5|894.18|891.78|885.9|883.5|0
1650642300000|2022-04-22 15:45:00|886.11|883.71|886.5|884.1|889.34|886.94|885|882.6|0
1650642600000|2022-04-22 15:50:00|886.07|883.67|883.02|880.62|887.59|885.19|882.37|879.97|0
1650642900000|2022-04-22 15:55:00|882.59|880.19|881.5|879.1|884.11|881.71|881.5|879.1|0
1650643200000|2022-04-22 16:00:00|881.28|878.88|880.63|878.23|881.93|879.53|879.11|876.71|0
1650643500000|2022-04-22 16:05:00|881.28|878.88|879.47|877.07|884.47|882.07|879.47|877.07|0
1650643800000|2022-04-22 16:10:00|880.34|877.94|882.73|880.33|882.94|880.54|877.74|875.34|0
1650644100000|2022-04-22 16:15:00|882.51|880.11|883.16|880.76|884.25|881.85|880.77|878.37|0
1650644400000|2022-04-22 16:20:00|882.94|880.54|886.44|883.56|886.66|883.78|882.72|880.08|0
1650644700000|2022-04-22 16:25:00|886.87|883.99|886.87|883.99|890.57|887.69|885.78|882.9|0
1650645000000|2022-04-22 16:30:00|887.09|884.21|891|888.12|892.53|889.65|886.22|883.34|0
1650645300000|2022-04-22 16:35:00|891.22|888.34|889.91|887.03|895.58|892.7|889.26|886.38|0
1650645600000|2022-04-22 16:40:00|890.13|887.25|889.69|886.81|890.78|887.9|887.08|884.2|0
1650645900000|2022-04-22 16:45:00|889.48|886.6|890.13|887.25|891.65|888.77|888.17|885.29|0
1650646200000|2022-04-22 16:50:00|890.23|887.35|882.51|879.63|890.23|887.35|882.51|879.63|0
1650646500000|2022-04-22 16:55:00|882.73|879.85|882.73|879.85|884.69|881.81|882.08|879.2|0
1650646800000|2022-04-22 17:00:00|883.38|880.5|878.39|875.51|883.38|880.5|877.74|874.86|0
1650647100000|2022-04-22 17:05:00|878.6|875.72|881.09|878.21|882.51|879.63|878.39|875.51|0
1650647400000|2022-04-22 17:10:00|880.99|878.11|882.92|880.52|884.03|881.15|880.34|877.46|0
1650647700000|2022-04-22 17:15:00|882.27|879.87|882.05|879.65|884.44|882.04|881.18|878.78|0
1650648000000|2022-04-22 17:20:00|881.83|879.43|875.97|873.57|881.83|879.43|874.67|872.27|0
1650648300000|2022-04-22 17:25:00|876.19|873.79|879.68|876.8|880.76|877.88|875.78|872.9|0
1650648600000|2022-04-22 17:30:00|879.03|876.15|878.22|875.34|881.25|878.37|878|875.12|0
1650648900000|2022-04-22 17:35:00|878.1|875.22|875.4|872.52|878.22|875.34|875.4|872.52|0
1650649200000|2022-04-22 17:40:00|875.18|872.3|877.5|874.62|878.15|875.27|872.96|870.08|0
1650649500000|2022-04-22 17:45:00|877.28|874.4|875.77|872.89|879.02|876.14|875.55|872.67|0
1650649800000|2022-04-22 17:50:00|875.55|872.67|871.11|868.23|875.77|872.89|871.11|868.23|0
1650650100000|2022-04-22 17:55:00|870.9|868.02|869.81|866.93|872.62|869.74|869.81|866.93|0
1650650400000|2022-04-22 18:00:00|869.17|866.29|866.15|863.27|870.25|867.37|866.15|863.27|0
1650650700000|2022-04-22 18:05:00|866.58|863.7|867.44|864.56|869.81|866.93|866.36|863.48|0
1650651000000|2022-04-22 18:10:00|867.01|864.13|867.43|864.55|869.16|866.28|866.36|863.48|0
1650651300000|2022-04-22 18:15:00|867.54|864.66|877.71|874.83|878.36|875.48|866.57|863.69|0
1650651600000|2022-04-22 18:20:00|877.49|874.61|874.65|871.77|880.95|878.07|873.44|870.56|0
1650651900000|2022-04-22 18:25:00|874.43|871.55|871.41|868.53|874.43|871.55|870.76|867.88|0
1650652200000|2022-04-22 18:30:00|870.98|868.1|867.27|864.39|873.78|870.9|866.11|863.23|0
1650652500000|2022-04-22 18:35:00|867.06|864.18|865.8|862.92|868.13|865.25|864.62|861.74|0
1650652800000|2022-04-22 18:40:00|866.23|863.35|867.74|864.86|868.81|865.93|866.02|863.14|0
1650653100000|2022-04-22 18:45:00|868.38|865.5|864.25|861.37|868.38|865.5|863.5|860.62|0
1650653400000|2022-04-22 18:50:00|864.15|861.27|858.13|855.25|864.15|861.27|857.49|854.61|0
1650653700000|2022-04-22 18:55:00|857.7|854.82|859.81|856.93|859.81|856.93|854.45|851.57|0
1650654000000|2022-04-22 19:00:00|860.24|857.36|856.71|853.83|860.45|857.57|854.99|852.11|0
1650654300000|2022-04-22 19:05:00|856.92|854.04|856.27|853.39|860.78|857.9|855.85|852.97|0
1650654600000|2022-04-22 19:10:00|856.06|853.18|871.79|868.91|873.94|871.06|853.49|850.61|0
1650654900000|2022-04-22 19:15:00|871.14|868.26|874.99|872.11|877|874.12|867.74|864.86|0
1650655200000|2022-04-22 19:20:00|874.78|871.9|867.24|864.36|876.93|874.05|866.59|863.71|0
1650655500000|2022-04-22 19:25:00|867.67|864.79|869|866.12|872.19|869.31|867.56|864.68|0
1650655800000|2022-04-22 19:30:00|869.43|866.55|881.79|878.91|883.03|880.15|869.43|866.55|0
1650656100000|2022-04-22 19:35:00|882.22|879.34|878.97|876.09|884.6|881.72|877.02|874.14|0
1650656400000|2022-04-22 19:40:00|878.75|875.87|872.43|869.55|882.65|879.77|870.92|868.04|0
1650656700000|2022-04-22 19:45:00|872.65|869.77|861.05|858.17|872.65|869.77|861.05|858.17|0
1650657000000|2022-04-22 19:50:00|860.84|857.96|853|849.88|860.84|857.96|848.75|845.63|0
1650657300000|2022-04-22 19:55:00|853.21|850.09|849.84|846.72|854.5|851.38|844.72|841.6|0
1650657600000|2022-04-22 20:00:00|850.06|846.94|844.18|841.06|850.91|847.79|843.65|840.53|0
1650657900000|2022-04-22 20:05:00|843.75|840.63|836.62|833.5|845.36|842.24|836.2|833.08|0
1650658200000|2022-04-22 20:10:00|836.84|833.72|837.26|834.14|839.18|836.06|835.13|832.01|0
1650870300000|2022-04-25 07:05:00|808.51|805.39|820.51|817.39|824.53|821.41|808.51|805.39|0
1650870600000|2022-04-25 07:10:00|820.61|817.49|820.61|817.49|823.15|820.03|816.6|813.48|0
1650870900000|2022-04-25 07:15:00|819.88|816.76|827.27|824.15|830.23|827.11|819.03|815.91|0
1650871200000|2022-04-25 07:20:00|827.58|824.46|833.3|830.18|833.3|830.18|824.94|821.82|0
1650871500000|2022-04-25 07:25:00|833.62|830.5|830.31|827.19|835.49|832.37|829.15|826.03|0
1650871800000|2022-04-25 07:30:00|829.89|826.77|823.65|820.53|830.42|827.3|823.44|820.32|0
1650872100000|2022-04-25 07:35:00|823.75|820.63|824.01|820.89|826.02|822.9|822.42|819.3|0
1650872400000|2022-04-25 07:40:00|823.9|820.78|825.7|822.58|827.18|824.06|820.52|817.4|0
1650872700000|2022-04-25 07:45:00|825.81|822.69|822.84|819.72|828.14|825.02|822.73|819.61|0
1650873000000|2022-04-25 07:50:00|822.52|819.4|818.92|815.8|823.69|820.57|817.35|814.23|0
1650873300000|2022-04-25 07:55:00|818.82|815.7|818.4|815.28|821.35|818.23|816.38|813.26|0
1650873600000|2022-04-25 08:00:00|818.39|815.27|823.29|820.17|823.61|820.49|815.65|812.53|0
1650873900000|2022-04-25 08:05:00|823.19|820.07|822.76|819.64|828.48|825.36|822.76|819.64|0
1650874200000|2022-04-25 08:10:00|822.55|819.43|820.22|817.1|824.24|821.12|818|814.88|0
1650874500000|2022-04-25 08:15:00|820.64|817.52|821.81|818.69|823.92|820.8|819.59|816.47|0
1650874800000|2022-04-25 08:20:00|821.7|818.58|818.63|815.51|822.23|819.11|817.15|814.03|0
1650875100000|2022-04-25 08:25:00|818.84|815.72|818.84|815.72|822.44|819.32|818.52|815.4|0
1650875400000|2022-04-25 08:30:00|818.42|815.3|821.16|818.04|823.49|820.37|818.21|815.09|0
1650875700000|2022-04-25 08:35:00|820.95|817.83|818.62|815.5|821.59|818.47|818.62|815.5|0
1650876000000|2022-04-25 08:40:00|818.73|815.61|815.88|812.76|818.84|815.72|815.56|812.44|0
1650876300000|2022-04-25 08:45:00|815.03|811.91|809.86|806.74|815.88|812.76|809.13|806.01|0
1650876600000|2022-04-25 08:50:00|809.76|806.64|807.86|804.74|809.97|806.85|807.02|803.9|0
1650876900000|2022-04-25 08:55:00|807.65|804.53|812.07|808.95|812.07|808.95|807.54|804.42|0
1650877200000|2022-04-25 09:00:00|811.65|808.53|813.76|810.64|814.6|811.48|810.81|807.69|0
1650877500000|2022-04-25 09:05:00|813.65|810.53|811.53|808.41|813.75|810.63|807.85|804.73|0
1650877800000|2022-04-25 09:10:00|811.43|808.31|809.85|806.73|811.64|808.52|808.26|805.14|0
1650878100000|2022-04-25 09:15:00|809.64|806.52|808.58|805.46|811.74|808.62|807.32|804.2|0
1650878400000|2022-04-25 09:20:00|808.47|805.35|808.05|804.93|813.43|810.31|807.11|803.99|0
1650878700000|2022-04-25 09:25:00|807.95|804.83|810.26|807.14|812.79|809.67|807.53|804.41|0
1650879000000|2022-04-25 09:30:00|810.05|806.93|816.8|813.68|817.01|813.89|809.42|806.3|0
1650879300000|2022-04-25 09:35:00|817.01|813.89|814.89|811.77|817.01|813.89|814.26|811.14|0
1650879600000|2022-04-25 09:40:00|815.53|812.41|821.23|818.11|821.23|818.11|815.11|811.99|0
1650879900000|2022-04-25 09:45:00|821.44|818.32|819|815.88|822.07|818.95|819|815.88|0
1650880200000|2022-04-25 09:50:00|819.32|816.2|818.27|815.15|821.65|818.53|815.73|812.61|0
1650880500000|2022-04-25 09:55:00|818.16|815.04|814.99|811.87|818.58|815.46|814.88|811.76|0
1650880800000|2022-04-25 10:00:00|814.46|811.34|814.67|811.55|818.37|815.25|814.46|811.34|0
1650881100000|2022-04-25 10:05:00|814.78|811.66|816.89|813.77|817.31|814.19|812.88|809.76|0
1650881400000|2022-04-25 10:10:00|816.46|813.34|814.56|811.44|817.94|814.82|814.03|810.91|0
1650881700000|2022-04-25 10:15:00|814.77|811.65|817.52|814.4|818.04|814.92|814.77|811.65|0
1650882000000|2022-04-25 10:20:00|817.3|814.18|818.78|815.66|819.94|816.82|817.19|814.07|0
1650882300000|2022-04-25 10:25:00|818.88|815.76|817.4|814.28|820.05|816.93|817.4|814.28|0
1650882600000|2022-04-25 10:30:00|817.3|814.18|813.28|810.16|818.36|815.24|813.28|810.16|0
1650882900000|2022-04-25 10:35:00|813.17|810.05|813.6|810.48|816.66|813.54|811.59|808.47|0
1650883200000|2022-04-25 10:40:00|813.49|810.37|813.39|810.27|814.87|811.75|812.97|809.85|0
1650883500000|2022-04-25 10:45:00|813.18|810.06|816.13|813.01|816.34|813.22|813.18|810.06|0
1650883800000|2022-04-25 10:50:00|815.92|812.8|815.81|812.69|818.45|815.33|814.86|811.74|0
1650884100000|2022-04-25 10:55:00|815.7|812.58|819.18|816.06|819.29|816.17|815.07|811.95|0
1650884400000|2022-04-25 11:00:00|819.29|816.17|820.13|817.01|821.4|818.28|818.87|815.75|0
1650884700000|2022-04-25 11:05:00|819.92|816.8|816.12|813|820.13|817.01|815.28|812.16|0
1650885000000|2022-04-25 11:10:00|816.33|813.21|813.37|810.25|817.38|814.26|813.37|810.25|0
1650885300000|2022-04-25 11:15:00|813.16|810.04|810.42|807.3|814.64|811.52|810|806.88|0
1650885600000|2022-04-25 11:20:00|810.84|807.72|823.3|820.18|825.84|822.72|810|806.88|0
1650885900000|2022-04-25 11:25:00|823.19|820.07|813.58|810.46|824.57|821.45|813.16|810.04|0
1650886200000|2022-04-25 11:30:00|813.37|810.25|821.6|818.48|824.14|821.02|813.37|810.25|0
1650886500000|2022-04-25 11:35:00|821.7|818.58|823.08|819.96|826.26|823.14|821.7|818.58|0
1650886800000|2022-04-25 11:40:00|823.29|820.17|819.48|816.36|823.93|820.81|817.37|814.25|0
1650887100000|2022-04-25 11:45:00|819.91|816.79|818.42|815.3|821.81|818.69|817.79|814.67|0
1650887400000|2022-04-25 11:50:00|818.21|815.09|820.32|817.2|822.33|819.21|818.21|815.09|0
1650887700000|2022-04-25 11:55:00|820.11|816.99|819.9|816.78|820.85|817.73|816.94|813.82|0
1650888000000|2022-04-25 12:00:00|820.32|817.2|817.15|814.03|820.53|817.41|815.46|812.34|0
1650888300000|2022-04-25 12:05:00|816.94|813.82|818.41|815.29|821.59|818.47|816.09|812.97|0
1650888600000|2022-04-25 12:10:00|819.26|816.14|816.72|813.6|821.8|818.68|816.3|813.18|0
1650888900000|2022-04-25 12:15:00|816.51|813.39|820.95|817.83|821.58|818.46|815.24|812.12|0
1650889200000|2022-04-25 12:20:00|821.16|818.04|823.91|820.79|824.12|821|820.1|816.98|0
1650889500000|2022-04-25 12:25:00|824.12|821|823.58|820.46|825.18|822.06|821.04|817.92|0
1650889800000|2022-04-25 12:30:00|824.33|821.21|820.09|816.97|826.66|823.54|819.88|816.76|0
1650890100000|2022-04-25 12:35:00|819.88|816.76|821.67|818.55|822.21|819.09|819.67|816.55|0
1650890400000|2022-04-25 12:40:00|821.78|818.66|826.86|823.74|827.71|824.59|821.78|818.66|0
1650890700000|2022-04-25 12:45:00|827.6|824.48|830.68|827.56|831.1|827.98|826.01|822.89|0
1650891000000|2022-04-25 12:50:00|831.31|828.19|829.19|826.07|831.31|828.19|828.98|825.86|0
1650891300000|2022-04-25 12:55:00|829.4|826.28|833.7|830.58|835.77|832.65|829.4|826.28|0
1650891600000|2022-04-25 13:00:00|833.27|830.15|829.42|826.3|834.32|831.2|829.42|826.3|0
1650891900000|2022-04-25 13:05:00|829.63|826.51|830.48|827.36|830.48|827.36|827.72|824.6|0
1650892200000|2022-04-25 13:10:00|830.69|827.57|833.67|830.55|833.67|830.55|829.42|826.3|0
1650892500000|2022-04-25 13:15:00|833.88|830.76|832.82|829.7|835.59|832.47|831.54|828.42|0
1650892800000|2022-04-25 13:20:00|833.03|829.91|829.41|826.29|834.94|831.82|829.41|826.29|0
1650893100000|2022-04-25 13:25:00|829.2|826.08|826.44|823.32|831.11|827.99|826.22|823.1|0
1650893400000|2022-04-25 13:30:00|827.17|824.05|815.63|812.51|827.17|824.05|812.67|809.55|0
1650893700000|2022-04-25 13:35:00|816.9|813.78|819.64|816.52|829.17|826.05|816.9|813.78|0
1650894000000|2022-04-25 13:40:00|818.37|815.25|811.92|808.8|824.4|821.28|811.92|808.8|0
1650894300000|2022-04-25 13:45:00|812.14|809.02|813.08|809.96|814.46|811.34|809.07|805.95|0
1650894600000|2022-04-25 13:50:00|818.88|815.76|809.28|806.16|824.49|821.37|809.28|806.16|0
1650894900000|2022-04-25 13:55:00|809.7|806.58|799.5|796.38|815.29|812.17|799.5|796.38|0
1650895200000|2022-04-25 14:00:00|799.29|796.17|799.7|796.58|804.12|801|798.24|795.12|0
1650895500000|2022-04-25 14:05:00|799.49|796.37|805.69|802.57|809.06|805.94|796.98|793.86|0
1650895800000|2022-04-25 14:10:00|806.53|803.41|803.68|800.56|810.95|807.83|801.06|797.94|0
1650896100000|2022-04-25 14:15:00|804.63|801.51|808.84|805.72|808.84|805.72|801.48|798.36|0
1650896400000|2022-04-25 14:20:00|808.42|805.3|815.59|812.47|816.11|812.99|799.59|796.47|0
1650896700000|2022-04-25 14:25:00|817.07|813.95|820.13|817.01|821.93|818.81|817.07|813.95|0
1650897000000|2022-04-25 14:30:00|818.97|815.85|831.37|828.25|831.59|828.47|818.97|815.85|0
1650897300000|2022-04-25 14:35:00|830.95|827.83|822.46|819.34|833.71|830.59|822.04|818.92|0
1650897600000|2022-04-25 14:40:00|822.35|819.23|816.75|813.63|822.35|819.23|813.16|810.04|0
1650897900000|2022-04-25 14:45:00|815.69|812.57|822.88|819.76|823.73|820.61|815.06|811.94|0
1650898200000|2022-04-25 14:50:00|825.21|822.09|809.46|806.34|825.21|822.09|808.1|804.98|0
1650898500000|2022-04-25 14:55:00|809.99|806.87|803.58|800.46|810.84|807.72|802.74|799.62|0
1650898800000|2022-04-25 15:00:00|802.95|799.83|806.94|803.82|808.2|805.08|801.69|798.57|0
1650899100000|2022-04-25 15:05:00|805.89|802.77|802.95|799.83|807.15|804.03|801.9|798.78|0
1650899400000|2022-04-25 15:10:00|802.53|799.41|805.67|802.55|813.03|809.91|799.59|796.47|0
1650899700000|2022-04-25 15:15:00|804.83|801.71|803.99|800.87|805.25|802.13|797.28|794.16|0
1650900000000|2022-04-25 15:20:00|803.57|800.45|808.44|805.32|810.55|807.43|802.94|799.82|0
1650900300000|2022-04-25 15:25:00|809.28|806.16|803.61|800.49|815.81|812.69|802.35|799.23|0
1650900600000|2022-04-25 15:30:00|804.24|801.12|802.35|799.23|805.08|801.96|796.48|793.36|0
1650900900000|2022-04-25 15:35:00|802.97|799.85|801.29|798.17|811.38|808.26|798.57|795.45|0
1650901200000|2022-04-25 15:40:00|801.08|797.96|796.89|793.77|802.34|799.22|796.26|793.14|0
1650901500000|2022-04-25 15:45:00|795.32|792.2|788.32|785.2|795.32|792.2|788.32|785.2|0
1650901800000|2022-04-25 15:50:00|789.04|785.92|789.9|786.78|791.87|788.75|787.35|784.23|0
1650902100000|2022-04-25 15:55:00|789.07|785.95|795.13|792.01|795.76|792.64|788.65|785.53|0
1650902400000|2022-04-25 16:00:00|794.5|791.38|794.08|790.96|794.92|791.8|790.11|786.99|0
1650902700000|2022-04-25 16:05:00|794.71|791.59|806.25|803.13|809.93|806.81|794.71|791.59|0
1650903000000|2022-04-25 16:10:00|806.14|803.02|807.36|804.24|811.52|808.4|804.19|801.07|0
1650903300000|2022-04-25 16:15:00|807.14|804.02|803.99|800.87|812.2|809.08|802.52|799.4|0
1650903600000|2022-04-25 16:20:00|805.04|801.92|815.36|812.24|815.36|812.24|805.04|801.92|0
1650903900000|2022-04-25 16:25:00|816.84|813.72|811.35|808.23|819.37|816.25|810.51|807.39|0
1650904200000|2022-04-25 16:30:00|811.56|808.44|815.99|812.87|818.74|815.62|809.03|805.91|0
1650904500000|2022-04-25 16:35:00|815.78|812.66|817.22|814.1|823.35|820.23|815.14|812.02|0
1650904800000|2022-04-25 16:40:00|816.47|813.35|811.83|808.71|817.01|813.89|811.73|808.61|0
1650905100000|2022-04-25 16:45:00|811.94|808.82|822.71|819.59|823.77|820.65|811.1|807.98|0
1650905400000|2022-04-25 16:50:00|822.92|819.8|814.25|811.13|824.61|821.49|814.25|811.13|0
1650905700000|2022-04-25 16:55:00|814.04|810.92|814.25|811.13|815.52|812.4|811.09|807.97|0
1650906000000|2022-04-25 17:00:00|814.67|811.55|806.67|803.55|817.42|814.3|805.62|802.5|0
1650906300000|2022-04-25 17:05:00|806.88|803.76|817.41|814.29|817.41|814.29|806.03|802.91|0
1650906600000|2022-04-25 17:10:00|818.68|815.56|822.7|819.58|824.81|821.69|817.62|814.5|0
1650906900000|2022-04-25 17:15:00|823.97|820.85|823.33|820.21|828.84|825.72|821.43|818.31|0
1650907200000|2022-04-25 17:20:00|823.75|820.63|823.96|820.84|824.81|821.69|820.58|817.46|0
1650907500000|2022-04-25 17:25:00|825.23|822.11|822.69|819.57|826.72|823.6|816.98|813.86|0
1650907800000|2022-04-25 17:30:00|822.9|819.78|818.67|815.55|828.2|825.08|816.56|813.44|0
1650908100000|2022-04-25 17:35:00|818.03|814.91|816.13|813.01|818.88|815.76|813.81|810.69|0
1650908400000|2022-04-25 17:40:00|815.92|812.8|820.78|817.66|823.84|820.72|815.92|812.8|0
1650908700000|2022-04-25 17:45:00|821.41|818.29|821.83|818.71|822.47|819.35|817.39|814.27|0
1650909000000|2022-04-25 17:50:00|821.41|818.29|820.77|817.65|823.52|820.4|813.59|810.47|0
1650909300000|2022-04-25 17:55:00|820.35|817.23|817.81|814.69|820.77|817.65|814.86|811.74|0
1650909600000|2022-04-25 18:00:00|818.66|815.54|812.95|809.83|819.71|816.59|811.9|808.78|0
1650909900000|2022-04-25 18:05:00|812.32|809.2|825|821.88|826.27|823.15|812.32|809.2|0
1650910200000|2022-04-25 18:10:00|825.42|822.3|825.84|822.72|827.96|824.84|819.71|816.59|0
1650910500000|2022-04-25 18:15:00|825.42|822.3|831.35|828.23|833.48|830.36|825.42|822.3|0
1650910800000|2022-04-25 18:20:00|831.78|828.66|837.39|834.27|838.38|835.26|829.23|826.11|0
1650911100000|2022-04-25 18:25:00|836.75|833.63|842.93|839.81|843.14|840.02|835.25|832.13|0
1650911400000|2022-04-25 18:30:00|843.36|840.24|843.57|840.45|845.28|842.16|841.22|838.1|0
1650911700000|2022-04-25 18:35:00|844.63|841.51|838.87|835.75|844.85|841.73|838.87|835.75|0
1650912000000|2022-04-25 18:40:00|838.66|835.54|838.23|835.11|841.64|838.52|836.95|833.83|0
1650912300000|2022-04-25 18:45:00|837.8|834.68|848.9|845.78|849.12|846|836.52|833.4|0
1650912600000|2022-04-25 18:50:00|848.26|845.14|852.75|849.63|853.18|850.06|847.41|844.29|0
1650912900000|2022-04-25 18:55:00|853.18|850.06|841.8|838.68|853.4|850.28|841.8|838.68|0
1650913200000|2022-04-25 19:00:00|842.01|838.89|832.2|829.08|843.72|840.6|830.17|827.05|0
1650913500000|2022-04-25 19:05:00|832.94|829.82|832.3|829.18|833.9|830.78|827.94|824.82|0
1650913800000|2022-04-25 19:10:00|831.77|828.65|837.09|833.97|837.09|833.97|831.56|828.44|0
1650914100000|2022-04-25 19:15:00|838.16|835.04|845.85|842.73|846.28|843.16|837.31|834.19|0
1650914400000|2022-04-25 19:20:00|846.49|843.37|853.81|850.69|855.71|852.59|846.49|843.37|0
1650914700000|2022-04-25 19:25:00|854.88|851.76|857.24|854.12|857.24|854.12|846.3|843.18|0
1650915000000|2022-04-25 19:30:00|856.38|853.26|857.67|854.55|858.96|855.84|853.37|850.25|0
1650915300000|2022-04-25 19:35:00|856.38|853.26|862.95|859.83|865.22|862.1|856.38|853.26|0
1650915600000|2022-04-25 19:40:00|863.16|860.04|865.1|861.98|866.39|863.27|854.99|851.87|0
1650915900000|2022-04-25 19:45:00|864.88|861.76|861.65|858.53|867.25|864.13|857.99|854.87|0
1650916200000|2022-04-25 19:50:00|861.87|858.75|867.9|864.78|868.55|865.43|856.06|852.94|0
1650916500000|2022-04-25 19:55:00|867.47|864.35|868.11|864.99|868.54|865.42|862.51|859.39|0
1650916800000|2022-04-25 20:00:00|867.46|864.34|869.45|866.33|870.74|867.62|864.88|861.76|0
1650917100000|2022-04-25 20:05:00|869.02|865.9|867.72|864.6|869.45|866.33|866.96|863.84|0
1650917400000|2022-04-25 20:10:00|867.5|864.38|865.78|862.66|868.37|865.25|865.56|862.44|0
1650917700000|2022-04-25 20:15:00|865.61|861.97|867.43|863.79|868.19|864.55|865.61|861.97|0
1650918000000|2022-04-25 20:20:00|867.54|863.9|867.76|864.12|868.41|864.77|866.9|863.26|0
1650918300000|2022-04-25 20:25:00|868.19|864.55|868.62|864.98|869.05|865.41|867.76|864.12|0
1650918600000|2022-04-25 20:30:00|868.83|865.19|867.54|863.9|868.83|865.19|866.89|863.25|0
1650918900000|2022-04-25 20:35:00|867.32|863.68|869.04|865.4|869.04|865.4|867.1|863.46|0
1650919200000|2022-04-25 20:40:00|868.93|865.29|868.61|864.97|869.69|866.05|868.18|864.54|0
1650919500000|2022-04-25 20:45:00|868.71|865.07|869.26|865.62|869.69|866.05|868.61|864.97|0
1650919800000|2022-04-25 20:50:00|869.14|865.5|869.9|866.26|869.9|866.26|868.82|865.18|0
1650920100000|2022-04-25 20:55:00|869.68|866.04|869.35|865.71|869.9|866.26|869.04|865.4|0
1650920400000|2022-04-25 21:00:00|869.45|865.81|869.01|865.37|869.45|865.81|869.01|865.37|0
1650920700000|2022-04-25 21:05:00|868.79|865.15|868.22|864.58|869.01|865.37|868.22|864.58|0
1650921000000|2022-04-25 21:10:00|868.25|864.61|867.97|864.33|868.28|864.64|867.9|864.26|0
1650921300000|2022-04-25 21:15:00|867.99|864.35|867.93|864.29|868.09|864.45|867.9|864.26|0
1650921600000|2022-04-25 21:20:00|867.96|864.32|868.46|864.82|868.46|864.82|867.8|864.16|0
1650921900000|2022-04-25 21:25:00|868.56|864.92|868.65|865.01|868.65|865.01|868.56|864.92|0
1650922200000|2022-04-25 21:30:00|868.62|864.98|868.15|864.51|868.62|864.98|868.02|864.38|0
1650922500000|2022-04-25 21:35:00|868.4|864.76|868.33|864.69|868.49|864.85|868.33|864.69|0
1650922800000|2022-04-25 21:40:00|868.17|864.53|868.36|864.72|868.45|864.81|868.14|864.5|0
1650923100000|2022-04-25 21:45:00|868.39|864.75|868.33|864.69|868.51|864.87|868.33|864.69|0
1650923400000|2022-04-25 21:50:00|868.39|864.75|868.35|864.71|868.39|864.75|868.35|864.71|0
1650923700000|2022-04-25 21:55:00|868.39|864.75|868.23|864.59|868.45|864.81|868.1|864.46|0
1650924000000|2022-04-25 22:00:00|869.11|865.47|864.69|861.05|869.11|865.47|864.69|861.05|0
1650924300000|2022-04-25 22:05:00|864.48|860.84|864.91|861.27|865.55|861.91|864.37|860.73|0
1650924600000|2022-04-25 22:10:00|865.01|861.37|864.9|861.26|866.2|862.56|864.69|861.05|0
1650924900000|2022-04-25 22:15:00|865.33|861.69|864.47|860.83|865.33|861.69|864.26|860.62|0
1650925200000|2022-04-25 22:20:00|864.69|861.05|864.79|861.15|865.11|861.47|864.25|860.61|0
1650925500000|2022-04-25 22:25:00|864.68|861.04|865.65|862.01|865.97|862.33|864.57|860.93|0
1650925800000|2022-04-25 22:30:00|865.54|861.9|866.19|862.55|866.19|862.55|864.47|860.83|0
1650926100000|2022-04-25 22:35:00|866.07|862.43|865.86|862.22|866.07|862.43|864.89|861.25|0
1650926400000|2022-04-25 22:40:00|865.97|862.33|864.89|861.25|865.97|862.33|864.46|860.82|0
1650926700000|2022-04-25 22:45:00|864.78|861.14|865.32|861.68|865.42|861.78|864.46|860.82|0
1650927000000|2022-04-25 22:50:00|865.53|861.89|867.47|863.83|867.9|864.26|865.53|861.89|0
1650927300000|2022-04-25 22:55:00|867.26|863.62|867.47|863.83|867.79|864.15|866.61|862.97|0
1650927600000|2022-04-25 23:00:00|867.57|863.93|867.68|864.04|868.33|864.69|867.25|863.61|0
1650927900000|2022-04-25 23:05:00|867.47|863.83|867.89|864.25|868.33|864.69|867.25|863.61|0
1650928200000|2022-04-25 23:10:00|867.68|864.04|868.76|865.12|868.97|865.33|867.68|864.04|0
1650928500000|2022-04-25 23:15:00|868.86|865.22|868.75|865.11|869.4|865.76|868.75|865.11|0
1650928800000|2022-04-25 23:20:00|868.97|865.33|868.75|865.11|868.97|865.33|868.21|864.57|0
1650929100000|2022-04-25 23:25:00|868.53|864.89|868.1|864.46|869.18|865.54|868.1|864.46|0
1650929400000|2022-04-25 23:30:00|868.32|864.68|867.24|863.6|868.32|864.68|867.02|863.38|0
1650929700000|2022-04-25 23:35:00|867.12|863.48|867.02|863.38|867.24|863.6|867.02|863.38|0
1650930000000|2022-04-25 23:40:00|866.91|863.27|867.02|863.38|867.23|863.59|866.8|863.16|0
1650930300000|2022-04-25 23:45:00|866.8|863.16|867.01|863.37|867.01|863.37|865.94|862.3|0
1650930600000|2022-04-25 23:50:00|866.8|863.16|865.93|862.29|867.23|863.59|865.72|862.08|0
1650930900000|2022-04-25 23:55:00|865.72|862.08|866.15|862.51|866.58|862.94|865.29|861.65|0
1650931200000|2022-04-26 00:00:00|865.93|862.29|864.85|861.21|866.58|862.94|864.64|861|0
1650931500000|2022-04-26 00:05:00|865.07|861.43|864.74|861.1|866.57|862.93|864.42|860.78|0
1650931800000|2022-04-26 00:10:00|864.63|860.99|864.3|860.66|865.93|862.29|863.87|860.23|0
1650932100000|2022-04-26 00:15:00|864.2|860.56|864.63|860.99|865.49|861.85|863.77|860.13|0
1650932400000|2022-04-26 00:20:00|864.41|860.77|865.06|861.42|865.92|862.28|864.41|860.77|0
1650932700000|2022-04-26 00:25:00|864.95|861.31|865.92|862.28|866.56|862.92|864.95|861.31|0
1650933000000|2022-04-26 00:30:00|866.13|862.49|865.27|861.63|866.13|862.49|864.62|860.98|0
1650933300000|2022-04-26 00:35:00|865.37|861.73|865.7|862.06|866.34|862.7|865.37|861.73|0
1650933600000|2022-04-26 00:40:00|865.91|862.27|866.77|863.13|866.77|863.13|865.05|861.41|0
1650933900000|2022-04-26 00:45:00|866.56|862.92|866.87|863.23|867.2|863.56|866.34|862.7|0
1650934200000|2022-04-26 00:50:00|866.77|863.13|867.2|863.56|867.2|863.56|866.12|862.48|0
1650934500000|2022-04-26 00:55:00|867.41|863.77|868.71|865.07|869.14|865.5|866.98|863.34|0
1650934800000|2022-04-26 01:00:00|868.81|865.17|869.78|866.14|869.78|866.14|868.7|865.06|0
1650935100000|2022-04-26 01:05:00|869.57|865.93|869.78|866.14|869.78|866.14|869.13|865.49|0
1650935400000|2022-04-26 01:10:00|869.56|865.92|869.78|866.14|869.78|866.14|869.35|865.71|0
1650935700000|2022-04-26 01:15:00|869.56|865.92|868.7|865.06|869.78|866.14|868.7|865.06|0
1650936000000|2022-04-26 01:20:00|868.48|864.84|867.83|864.19|868.7|865.06|867.4|863.76|0
1650936300000|2022-04-26 01:25:00|867.62|863.98|868.48|864.84|869.34|865.7|867.62|863.98|0
1650936600000|2022-04-26 01:30:00|868.91|865.27|869.12|865.48|869.12|865.48|868.04|864.4|0
1650936900000|2022-04-26 01:35:00|868.9|865.26|869.55|865.91|869.77|866.13|868.69|865.05|0
1650937200000|2022-04-26 01:40:00|869.65|866.01|869.76|866.12|871.49|867.85|869.55|865.91|0
1650937500000|2022-04-26 01:45:00|869.55|865.91|867.49|863.85|869.55|865.91|866.09|862.45|0
1650937800000|2022-04-26 01:50:00|867.39|863.75|867.7|864.06|867.82|864.18|866.52|862.88|0
1650938100000|2022-04-26 01:55:00|867.6|863.96|867.6|863.96|867.81|864.17|866.31|862.67|0
1650938400000|2022-04-26 02:00:00|867.81|864.17|867.61|864.81|868.46|864.82|866.95|863.31|0
1650938700000|2022-04-26 02:05:00|867.82|865.02|868.36|865.56|869.98|867.18|867.71|864.91|0
1650939000000|2022-04-26 02:10:00|868.25|865.45|867.39|864.59|868.25|865.45|867.06|864.26|0
1650939300000|2022-04-26 02:15:00|867.6|864.8|868.25|865.45|868.25|865.45|866.31|863.51|0
1650939600000|2022-04-26 02:20:00|868.03|865.23|870.4|867.6|870.62|867.82|867.6|864.8|0
1650939900000|2022-04-26 02:25:00|870.62|867.82|870.83|868.03|871.27|868.47|870.19|867.39|0
1650940200000|2022-04-26 02:30:00|871.05|868.25|870.4|867.6|871.26|868.46|870.4|867.6|0
1650940500000|2022-04-26 02:35:00|870.61|867.81|870.61|867.81|871.26|868.46|870.4|867.6|0
1650940800000|2022-04-26 02:40:00|870.83|868.03|873.2|870.4|873.42|870.62|870.83|868.03|0
1650941100000|2022-04-26 02:45:00|872.99|870.19|873.42|870.62|873.42|870.62|872.55|869.75|0
1650941400000|2022-04-26 02:50:00|872.98|870.18|873.41|870.61|873.41|870.61|872.98|870.18|0
1650941700000|2022-04-26 02:55:00|873.2|870.4|873.19|870.39|873.41|870.61|872.98|870.18|0
1650942000000|2022-04-26 03:00:00|872.98|870.18|874.27|871.47|874.27|871.47|872.98|870.18|0
1650942300000|2022-04-26 03:05:00|874.06|871.26|874.27|871.47|874.27|871.47|873.62|870.82|0
1650942600000|2022-04-26 03:10:00|874.05|871.25|874.27|871.47|874.27|871.47|873.84|871.04|0
1650942900000|2022-04-26 03:15:00|875.78|872.98|874.05|871.25|875.78|872.98|873.29|870.49|0
1650943200000|2022-04-26 03:20:00|873.83|871.03|874.91|872.11|875.56|872.76|873.4|870.6|0
1650943500000|2022-04-26 03:25:00|874.7|871.9|875.77|872.97|875.99|873.19|874.7|871.9|0
1650943800000|2022-04-26 03:30:00|875.56|872.76|875.34|872.54|876.42|873.62|874.91|872.11|0
1650944100000|2022-04-26 03:35:00|875.56|872.76|875.12|872.32|876.64|873.84|874.91|872.11|0
1650944400000|2022-04-26 03:40:00|874.9|872.1|874.25|871.45|874.9|872.1|874.25|871.45|0
1650944700000|2022-04-26 03:45:00|874.47|871.67|874.68|871.88|874.9|872.1|874.14|871.34|0
1650945000000|2022-04-26 03:50:00|874.9|872.1|874.68|871.88|875.12|872.32|874.35|871.55|0
1650945300000|2022-04-26 03:55:00|874.47|871.67|875.54|872.74|875.54|872.74|874.47|871.67|0
1650945600000|2022-04-26 04:00:00|875.76|872.96|875.97|873.17|876.19|873.39|875.33|872.53|0
1650945900000|2022-04-26 04:05:00|875.86|873.06|874.24|871.44|875.97|873.17|874.24|871.44|0
1650946200000|2022-04-26 04:10:00|873.81|871.01|874.67|871.87|874.67|871.87|873.59|870.79|0
1650946500000|2022-04-26 04:15:00|874.46|871.66|874.24|871.44|874.89|872.09|874.24|871.44|0
1650946800000|2022-04-26 04:20:00|874.45|871.65|874.02|871.22|874.45|871.65|873.59|870.79|0
1650947100000|2022-04-26 04:25:00|873.8|871|873.8|871|874.02|871.22|873.8|871|0
1650947400000|2022-04-26 04:30:00|874.02|871.22|874.45|871.65|874.45|871.65|874.02|871.22|0
1650947700000|2022-04-26 04:35:00|874.23|871.43|874.23|871.43|874.23|871.43|874.01|871.21|0
1650948000000|2022-04-26 04:40:00|874.44|871.64|874.87|872.07|874.88|872.08|874.44|871.64|0
1650948300000|2022-04-26 04:45:00|874.66|871.86|874.87|872.07|874.87|872.07|874.54|871.74|0
1650948600000|2022-04-26 04:50:00|874.65|871.85|875.09|872.29|875.09|872.29|874.65|871.85|0
1650948900000|2022-04-26 04:55:00|875.08|872.28|875.08|872.28|875.08|872.28|874.87|872.07|0
1650949200000|2022-04-26 05:00:00|874.87|872.07|875.08|872.28|875.73|872.93|874.22|871.42|0
1650949500000|2022-04-26 05:05:00|874.86|872.06|870.76|867.96|874.97|872.17|870.76|867.96|0
1650949800000|2022-04-26 05:10:00|870.97|868.17|871.29|868.49|873.13|870.33|870.97|868.17|0
1650950100000|2022-04-26 05:15:00|870.97|868.17|869.67|866.87|871.4|868.6|869.24|866.44|0
1650950400000|2022-04-26 05:20:00|869.89|867.09|870.32|867.52|871.18|868.38|869.46|866.66|0
1650950700000|2022-04-26 05:25:00|870.53|867.73|870.53|867.73|871.4|868.6|870.1|867.3|0
1650951000000|2022-04-26 05:30:00|870.75|867.95|871.39|868.59|872.47|869.67|870.42|867.62|0
1650951300000|2022-04-26 05:35:00|871.61|868.81|871.39|868.59|871.82|869.02|870.96|868.16|0
1650951600000|2022-04-26 05:40:00|871.82|869.02|872.68|869.88|872.9|870.1|871.61|868.81|0
1650951900000|2022-04-26 05:45:00|872.9|870.1|873.55|870.75|873.65|870.85|872.68|869.88|0
1650952200000|2022-04-26 05:50:00|873.33|870.53|875.71|872.91|875.71|872.91|873.33|870.53|0
1650952500000|2022-04-26 05:55:00|875.49|872.69|872.78|869.98|875.49|872.69|872.78|869.98|0
1650952800000|2022-04-26 06:00:00|872.25|869.45|870.3|867.5|874.19|871.39|868.79|865.99|0
1650953100000|2022-04-26 06:05:00|870.08|867.28|867.71|864.91|870.08|867.28|866.41|863.61|0
1650953400000|2022-04-26 06:10:00|867.92|865.12|866.63|863.83|869.43|866.63|865.76|862.96|0
1650953700000|2022-04-26 06:15:00|866.41|863.61|865.11|862.31|866.41|863.61|862.85|860.05|0
1650954000000|2022-04-26 06:20:00|864.9|862.1|864.03|861.23|864.9|862.1|863.6|860.8|0
1650954300000|2022-04-26 06:25:00|864.25|861.45|864.79|861.99|865.17|862.37|863.17|860.37|0
1650954600000|2022-04-26 06:30:00|864.58|861.78|863.54|860.74|867.42|864.62|863.54|860.74|0
1650954900000|2022-04-26 06:35:00|863.76|860.96|864.4|861.6|865.26|862.46|862.89|860.09|0
1650955200000|2022-04-26 06:40:00|864.83|862.03|863.32|860.52|866.34|863.54|863.11|860.31|0
1650955500000|2022-04-26 06:45:00|863.11|860.31|864.83|862.03|865.26|862.46|860.52|857.72|0
1650955800000|2022-04-26 06:50:00|865.36|862.56|866.12|863.32|866.33|863.53|863.96|861.16|0
1650956100000|2022-04-26 06:55:00|866|863.2|866.55|863.75|866.55|863.75|864.18|861.38|0
1650956400000|2022-04-26 07:00:00|866.33|863.53|863.74|860.94|866.33|863.53|860.73|857.93|0
1650956700000|2022-04-26 07:05:00|863.54|861.14|856.87|854.47|864.08|861.68|856.76|854.36|0
1650957000000|2022-04-26 07:10:00|856.65|854.25|854.07|851.67|858.37|855.97|853.65|851.25|0
1650957300000|2022-04-26 07:15:00|853|850.6|850.74|848.34|854.07|851.67|850.42|848.02|0
1650957600000|2022-04-26 07:20:00|850.64|848.24|851.38|848.98|851.81|849.41|849.14|846.74|0
1650957900000|2022-04-26 07:25:00|851.17|848.77|847.31|844.91|853.64|851.24|846.13|843.73|0
1650958200000|2022-04-26 07:30:00|846.99|844.59|851.31|848.91|851.76|849.36|844.46|842.06|0
1650958500000|2022-04-26 07:35:00|851.53|849.13|850.71|848.31|853.07|850.67|848.78|846.38|0
1650958800000|2022-04-26 07:40:00|850.92|848.52|848.99|846.59|852.85|850.45|848.78|846.38|0
1650959100000|2022-04-26 07:45:00|849.21|846.81|851.56|849.16|852.64|850.24|847.71|845.31|0
1650959400000|2022-04-26 07:50:00|851.78|849.38|852.85|850.45|854.56|852.16|851.78|849.38|0
1650959700000|2022-04-26 07:55:00|853.28|850.88|850.59|848.19|854.45|852.05|849.63|847.23|0
1650960000000|2022-04-26 08:00:00|850.06|847.66|850.48|848.08|853.92|851.52|849.2|846.8|0
1650960300000|2022-04-26 08:05:00|850.37|847.97|851.98|849.58|853.27|850.87|849.84|847.44|0
1650960600000|2022-04-26 08:10:00|852.41|850.01|855.63|853.23|856.06|853.66|851.77|849.37|0
1650960900000|2022-04-26 08:15:00|855.73|853.33|857.56|855.16|858.85|856.45|855.73|853.33|0
1650961200000|2022-04-26 08:20:00|857.34|854.94|861|858.6|861.21|858.81|857.34|854.94|0
1650961500000|2022-04-26 08:25:00|861.1|858.7|860.24|857.84|861.64|859.24|859.06|856.66|0
1650961800000|2022-04-26 08:30:00|860.56|858.16|858.19|855.79|860.78|858.38|856.25|853.85|0
1650962100000|2022-04-26 08:35:00|858.08|855.68|855.93|853.53|858.08|855.68|855.29|852.89|0
1650962400000|2022-04-26 08:40:00|856.15|853.75|857|854.6|858.29|855.89|855.93|853.53|0
1650962700000|2022-04-26 08:45:00|856.89|854.49|856.46|854.06|858.29|855.89|856.36|853.96|0
1650963000000|2022-04-26 08:50:00|856.57|854.17|857.1|854.7|859.15|856.75|855.82|853.42|0
1650963300000|2022-04-26 08:55:00|857.43|855.03|862.26|859.86|862.26|859.86|856.78|854.38|0
1650963600000|2022-04-26 09:00:00|862.8|860.4|860.43|858.03|862.8|860.4|860.43|858.03|0
1650963900000|2022-04-26 09:05:00|860.22|857.82|862.15|859.75|863.66|861.26|859.03|856.63|0
1650964200000|2022-04-26 09:10:00|862.37|859.97|861.39|858.99|863.44|861.04|860.64|858.24|0
1650964500000|2022-04-26 09:15:00|861.5|859.1|861.72|859.32|861.93|859.53|859.78|857.38|0
1650964800000|2022-04-26 09:20:00|861.61|859.21|858.06|855.66|861.61|859.21|857.84|855.44|0
1650965100000|2022-04-26 09:25:00|858.27|855.87|858.37|855.97|859.35|856.95|856.98|854.58|0
1650965400000|2022-04-26 09:30:00|858.49|856.09|860.2|857.8|861.5|859.1|857.84|855.44|0
1650965700000|2022-04-26 09:35:00|859.99|857.59|860.42|858.02|862.14|859.74|859.77|857.37|0
1650966000000|2022-04-26 09:40:00|860.3|857.9|859.77|857.37|860.42|858.02|858.05|855.65|0
1650966300000|2022-04-26 09:45:00|859.98|857.58|855.9|853.5|860.2|857.8|855.9|853.5|0
1650966600000|2022-04-26 09:50:00|856|853.6|857.1|854.7|857.75|855.35|855.47|853.07|0
1650966900000|2022-04-26 09:55:00|856.99|854.59|859.03|856.63|859.68|857.28|856.24|853.84|0
1650967200000|2022-04-26 10:00:00|858.82|856.42|861.29|858.89|861.83|859.43|858.49|856.09|0
1650967500000|2022-04-26 10:05:00|861.5|859.1|859.03|856.63|861.5|859.1|859.03|856.63|0
1650967800000|2022-04-26 10:10:00|859.13|856.73|857.62|855.22|859.46|857.06|856.66|854.26|0
1650968100000|2022-04-26 10:15:00|857.52|855.12|855.69|853.29|857.52|855.12|854.51|852.11|0
1650968400000|2022-04-26 10:20:00|856.01|853.61|855.58|853.18|856.87|854.47|854.72|852.32|0
1650968700000|2022-04-26 10:25:00|855.69|853.29|854.94|852.54|856.01|853.61|853.43|851.03|0
1650969000000|2022-04-26 10:30:00|854.72|852.32|855.58|853.18|857.94|855.54|854.51|852.11|0
1650969300000|2022-04-26 10:35:00|855.68|853.28|856.97|854.57|857.83|855.43|854.93|852.53|0
1650969600000|2022-04-26 10:40:00|857.08|854.68|855.14|852.74|858.58|856.18|854.72|852.32|0
1650969900000|2022-04-26 10:45:00|855.36|852.96|856.21|853.81|857.08|854.68|855.36|852.96|0
1650970200000|2022-04-26 10:50:00|856.1|853.7|855.14|852.74|856.64|854.24|855.14|852.74|0
1650970500000|2022-04-26 10:55:00|854.92|852.52|853.2|850.8|856.64|854.24|853.09|850.69|0
1650970800000|2022-04-26 11:00:00|853.42|851.02|850.84|848.44|853.42|851.02|849.98|847.58|0
1650971100000|2022-04-26 11:05:00|850.63|848.23|850.84|848.44|850.84|848.44|849.12|846.72|0
1650971400000|2022-04-26 11:10:00|850.73|848.33|851.69|849.29|852.98|850.58|849.65|847.25|0
1650971700000|2022-04-26 11:15:00|851.48|849.08|851.91|849.51|852.65|850.25|850.83|848.43|0
1650972000000|2022-04-26 11:20:00|852.01|849.61|854.69|852.29|854.91|852.51|851.79|849.39|0
1650972300000|2022-04-26 11:25:00|854.91|852.51|854.91|852.51|855.34|852.94|853.62|851.22|0
1650972600000|2022-04-26 11:30:00|854.69|852.29|852.11|849.71|854.91|852.51|852.11|849.71|0
1650972900000|2022-04-26 11:35:00|852|849.6|850.39|847.99|852.65|850.25|848.68|846.28|0
1650973200000|2022-04-26 11:40:00|850.28|847.88|850.18|847.78|851.04|848.64|849.54|847.14|0
1650973500000|2022-04-26 11:45:00|850.39|847.99|853.39|850.99|853.39|850.99|849.96|847.56|0
1650973800000|2022-04-26 11:50:00|853.82|851.42|853.49|851.09|855.11|852.71|853.49|851.09|0
1650974100000|2022-04-26 11:55:00|853.39|850.99|855.11|852.71|855.32|852.92|852.96|850.56|0
1650974400000|2022-04-26 12:00:00|855.32|852.92|853.39|850.99|855.97|853.57|853.39|850.99|0
1650974700000|2022-04-26 12:05:00|853.17|850.77|854.03|851.63|854.67|852.27|852.96|850.56|0
1650975000000|2022-04-26 12:10:00|854.24|851.84|854.67|852.27|855.96|853.56|853.6|851.2|0
1650975300000|2022-04-26 12:15:00|854.88|852.48|852.95|850.55|855.53|853.13|851.77|849.37|0
1650975600000|2022-04-26 12:20:00|853.05|850.65|854.02|851.62|854.45|852.05|851.88|849.48|0
1650975900000|2022-04-26 12:25:00|853.38|850.98|854.23|851.83|855.74|853.34|852.52|850.12|0
1650976200000|2022-04-26 12:30:00|854.34|851.94|853.8|851.4|855.31|852.91|852.73|850.33|0
1650976500000|2022-04-26 12:35:00|853.9|851.5|848.65|846.25|853.9|851.5|846.08|843.68|0
1650976800000|2022-04-26 12:40:00|848.32|845.92|846.51|844.11|848.32|845.92|845.44|843.04|0
1650977100000|2022-04-26 12:45:00|846.29|843.89|846.93|844.53|847.36|844.96|845.01|842.61|0
1650977400000|2022-04-26 12:50:00|847.15|844.75|849.71|847.31|849.93|847.53|846.29|843.89|0
1650977700000|2022-04-26 12:55:00|849.5|847.1|850.64|848.24|851.29|848.89|848.86|846.46|0
1650978000000|2022-04-26 13:00:00|850.43|848.03|847.64|845.24|850.43|848.03|845.72|843.32|0
1650978300000|2022-04-26 13:05:00|847.43|845.03|847.42|845.02|848.07|845.67|846.67|844.27|0
1650978600000|2022-04-26 13:10:00|847.21|844.81|844.64|842.24|847.64|845.24|843.57|841.17|0
1650978900000|2022-04-26 13:15:00|844.43|842.03|845.17|842.77|845.71|843.31|844|841.6|0
1650979200000|2022-04-26 13:20:00|845.28|842.88|843.14|840.74|845.49|843.09|842.07|839.67|0
1650979500000|2022-04-26 13:25:00|842.92|840.52|844.63|842.23|845.7|843.3|842.07|839.67|0
1650979800000|2022-04-26 13:30:00|844.2|841.8|838.03|835.63|845.7|843.3|837.82|835.42|0
1650980100000|2022-04-26 13:35:00|837.39|834.99|839.1|836.7|842.94|840.54|837.18|834.78|0
1650980400000|2022-04-26 13:40:00|837.6|835.2|831.21|828.81|839.95|837.55|830.79|828.39|0
1650980700000|2022-04-26 13:45:00|830.79|828.39|831.36|828.96|838.6|836.2|828.87|826.47|0
1650981000000|2022-04-26 13:50:00|830.51|828.11|825.62|823.22|832.85|830.45|825.62|823.22|0
1650981300000|2022-04-26 13:55:00|826.26|823.86|827.63|825.23|828.38|825.98|824.56|822.16|0
1650981600000|2022-04-26 14:00:00|827.1|824.7|827.1|824.7|828.8|826.4|824.34|821.94|0
1650981900000|2022-04-26 14:05:00|827.31|824.91|833.47|831.07|834.33|831.93|826.89|824.49|0
1650982200000|2022-04-26 14:10:00|832.62|830.22|824.34|821.94|834.33|831.93|823.91|821.51|0
1650982500000|2022-04-26 14:15:00|823.7|821.3|814.16|811.76|823.7|821.3|812.05|809.65|0
1650982800000|2022-04-26 14:20:00|813.53|811.13|811.31|808.91|816.06|813.66|808.04|805.64|0
1650983100000|2022-04-26 14:25:00|810.99|808.59|816.27|813.87|816.27|813.87|808.25|805.85|0
1650983400000|2022-04-26 14:30:00|816.9|814.5|809.4|807|817.32|814.92|808.88|806.48|0
1650983700000|2022-04-26 14:35:00|808.88|806.48|807.82|805.42|814.15|811.75|804.46|802.06|0
1650984000000|2022-04-26 14:40:00|808.25|805.85|804.04|801.64|808.67|806.27|800.04|797.64|0
1650984300000|2022-04-26 14:45:00|803.19|800.79|810.13|807.73|810.13|807.73|803.19|800.79|0
1650984600000|2022-04-26 14:50:00|810.35|807.95|806.34|803.94|812.66|810.26|805.39|802.99|0
1650984900000|2022-04-26 14:55:00|806.55|804.15|805.92|803.52|808.66|806.26|804.66|802.26|0
1650985200000|2022-04-26 15:00:00|805.71|803.31|800.66|798.26|805.71|803.31|800.24|797.84|0
1650985500000|2022-04-26 15:05:00|800.24|797.84|802.34|799.94|802.34|799.94|798.57|796.17|0
1650985800000|2022-04-26 15:10:00|801.71|799.31|806.33|803.93|806.54|804.14|800.45|798.05|0
1650986100000|2022-04-26 15:15:00|806.12|803.72|799.19|796.79|806.33|803.93|798.77|796.37|0
1650986400000|2022-04-26 15:20:00|798.98|796.58|805.07|802.67|809.27|806.87|798.35|795.95|0
1650986700000|2022-04-26 15:25:00|804.43|802.03|803.8|801.4|807.17|804.77|802.96|800.56|0
1650987000000|2022-04-26 15:30:00|803.38|800.98|803.01|800.61|807.21|804.81|799.6|797.2|0
1650987300000|2022-04-26 15:35:00|802.59|800.19|800.5|798.1|803.22|800.82|795.9|793.5|0
1650987600000|2022-04-26 15:40:00|800.09|797.69|801.76|799.36|801.76|799.36|794.43|792.03|0
1650987900000|2022-04-26 15:45:00|801.55|799.15|802.37|799.97|804.47|802.07|798.83|796.43|0
1650988200000|2022-04-26 15:50:00|801.95|799.55|800.49|798.09|804.47|802.07|800.49|798.09|0
1650988500000|2022-04-26 15:55:00|800.38|797.98|794.21|791.81|800.38|797.98|794.01|791.61|0
1650988800000|2022-04-26 16:00:00|794.63|792.23|797.13|794.73|797.97|795.57|794|791.6|0
1650989100000|2022-04-26 16:05:00|797.34|794.94|802.99|800.59|802.99|800.59|796.3|793.9|0
1650989400000|2022-04-26 16:10:00|802.57|800.17|803.09|800.69|803.72|801.32|799.85|797.45|0
1650989700000|2022-04-26 16:15:00|803.41|801.01|804.84|802.44|807.39|804.99|803.2|800.8|0
1650990000000|2022-04-26 16:20:00|805.05|802.65|808.41|806.01|810.72|808.32|805.05|802.65|0
1650990300000|2022-04-26 16:25:00|807.99|805.59|814.51|812.11|816.41|814.01|807.99|805.59|0
1650990600000|2022-04-26 16:30:00|814.09|811.69|810.72|808.32|815.56|813.16|809.46|807.06|0
1650990900000|2022-04-26 16:35:00|810.82|808.42|805.67|803.27|812.29|809.89|805.04|802.64|0
1650991200000|2022-04-26 16:40:00|805.88|803.48|806.51|804.11|808.82|806.42|804.62|802.22|0
1650991500000|2022-04-26 16:45:00|806.3|803.9|802.93|800.53|806.51|804.11|802.1|799.7|0
1650991800000|2022-04-26 16:50:00|803.14|800.74|806.08|803.68|808.81|806.41|802.72|800.32|0
1650992100000|2022-04-26 16:55:00|805.45|803.05|816.18|813.78|816.18|813.78|804.82|802.42|0
1650992400000|2022-04-26 17:00:00|816.39|813.99|801.45|799.05|816.39|813.99|800.4|798|0
1650992700000|2022-04-26 17:05:00|801.87|799.47|802.29|799.89|804.39|801.99|801.24|798.84|0
1650993000000|2022-04-26 17:10:00|802.08|799.68|797.67|795.27|803.55|801.15|797.67|795.27|0
1650993300000|2022-04-26 17:15:00|797.46|795.06|794.11|791.71|799.35|796.95|793.9|791.5|0
1650993600000|2022-04-26 17:20:00|793.69|791.29|791.39|788.99|795.16|792.76|791.18|788.78|0
1650993900000|2022-04-26 17:25:00|791.6|789.2|790.34|787.94|793.06|790.66|787.56|785.16|0
1650994200000|2022-04-26 17:30:00|790.13|787.73|791.62|789.22|793.5|791.1|786.58|784.18|0
1650994500000|2022-04-26 17:35:00|790.78|788.38|793.49|791.09|794.33|791.93|788.49|786.09|0
1650994800000|2022-04-26 17:40:00|792.45|790.05|799.77|797.37|802.28|799.88|792.45|790.05|0
1650995100000|2022-04-26 17:45:00|800.61|798.21|797.46|795.06|801.23|798.83|794.54|792.14|0
1650995400000|2022-04-26 17:50:00|797.88|795.48|791.4|789|797.88|795.48|791.4|789|0
1650995700000|2022-04-26 17:55:00|791.82|789.42|792.65|790.25|795.37|792.97|790.98|788.58|0
1650996000000|2022-04-26 18:00:00|792.86|790.46|792.65|790.25|794.32|791.92|789.52|787.12|0
1650996300000|2022-04-26 18:05:00|792.44|790.04|792.55|790.15|795.89|793.49|790.97|788.57|0
1650996600000|2022-04-26 18:10:00|792.13|789.73|797.77|795.37|798.19|795.79|792.13|789.73|0
1650996900000|2022-04-26 18:15:00|797.98|795.58|797.35|794.95|802.38|799.98|793.8|791.4|0
1650997200000|2022-04-26 18:20:00|797.98|795.58|803.42|801.02|805.94|803.54|796.51|794.11|0
1650997500000|2022-04-26 18:25:00|803.84|801.44|803.42|801.02|804.88|802.48|799.23|796.83|0
1650997800000|2022-04-26 18:30:00|802.58|800.18|801.21|798.81|803.63|801.23|797.55|795.15|0
1650998100000|2022-04-26 18:35:00|801.74|799.34|803.41|801.01|806.14|803.74|801.11|798.71|0
1650998400000|2022-04-26 18:40:00|802.99|800.59|793.47|791.07|802.99|800.59|793.37|790.97|0
1650998700000|2022-04-26 18:45:00|793.37|790.97|794.41|792.01|796.5|794.1|791.91|789.51|0
1650999000000|2022-04-26 18:50:00|794.3|791.9|800.26|797.86|801.31|798.91|793.99|791.59|0
1650999300000|2022-04-26 18:55:00|801.31|798.91|804.87|802.47|805.92|803.52|799.73|797.33|0
1650999600000|2022-04-26 19:00:00|804.45|802.05|799.43|797.03|808.51|806.11|799.01|796.61|0
1650999900000|2022-04-26 19:05:00|798.8|796.4|793.77|791.37|799.64|797.24|792.52|790.12|0
1651000200000|2022-04-26 19:10:00|793.56|791.16|786.46|784.06|796.28|793.88|785.62|783.22|0
1651000500000|2022-04-26 19:15:00|786.67|784.27|778.9|776.5|786.67|784.27|777.86|775.46|0
1651000800000|2022-04-26 19:20:00|779.32|776.92|784.31|781.91|785.56|783.16|778.69|776.29|0
1651001100000|2022-04-26 19:25:00|785.35|782.95|780.56|778.16|785.35|782.95|779.31|776.91|0
1651001400000|2022-04-26 19:30:00|780.35|777.95|776.82|774.42|782.64|780.24|775.16|772.76|0
1651001700000|2022-04-26 19:35:00|777.02|774.62|781.8|779.4|781.8|779.4|773.91|771.51|0
1651002000000|2022-04-26 19:40:00|782.22|779.82|781.59|779.19|784.3|781.9|776.19|773.79|0
1651002300000|2022-04-26 19:45:00|782.01|779.61|777.02|774.62|784.5|782.1|774.53|772.13|0
1651002600000|2022-04-26 19:50:00|774.73|772.33|773.9|771.5|783.25|780.85|773.69|771.29|0
1651002900000|2022-04-26 19:55:00|773.69|771.29|767.27|764.87|778.26|775.86|767.07|764.67|0
1651003200000|2022-04-26 20:00:00|766.86|764.46|766.7|764.3|772.08|769.68|760.46|758.06|0
1651003500000|2022-04-26 20:05:00|766.08|763.68|750.45|748.05|767.12|764.72|748.3|745.9|0
1651003800000|2022-04-26 20:10:00|749.84|747.44|756.05|753.65|760.16|757.76|749.84|747.44|0
1651004100000|2022-04-26 20:15:00|755.02|752.22|759.74|756.94|760.57|757.77|755.02|752.22|0
1651004400000|2022-04-26 20:20:00|759.54|756.74|751.22|748.42|759.54|756.74|750.4|747.6|0
1651004700000|2022-04-26 20:25:00|751.42|748.62|751.62|748.82|751.62|748.82|748.55|745.75|0
1651005000000|2022-04-26 20:30:00|751.42|748.62|750.6|747.8|751.62|748.82|748.96|746.16|0
1651005300000|2022-04-26 20:35:00|750.8|748|749.16|746.36|751.42|748.62|747.93|745.13|0
1651005600000|2022-04-26 20:40:00|748.96|746.16|743.02|740.22|748.96|746.16|742|739.2|0
1651005900000|2022-04-26 20:45:00|743.12|740.32|743.43|740.63|746.5|743.7|742.41|739.61|0
1651006200000|2022-04-26 20:50:00|743.23|740.43|743.02|740.22|743.43|740.63|740.98|738.18|0
1651006500000|2022-04-26 20:55:00|743.22|740.42|744.13|741.33|744.65|741.85|742.91|740.11|0
1651006800000|2022-04-26 21:00:00|743.66|740.86|744.49|741.69|744.58|741.78|743.66|740.86|0
1651007100000|2022-04-26 21:05:00|744.55|741.75|745.62|742.82|745.62|742.82|744.55|741.75|0
1651007400000|2022-04-26 21:10:00|745.68|742.88|746.54|743.74|746.6|743.8|745.08|742.28|0
1651007700000|2022-04-26 21:15:00|746.57|743.77|746.75|743.95|746.99|744.19|745.77|742.97|0
1651008000000|2022-04-26 21:20:00|746.72|743.92|746.66|743.86|747.52|744.72|746.45|743.65|0
1651008300000|2022-04-26 21:25:00|746.65|743.85|748.81|746.01|749.02|746.22|746.5|743.7|0
1651008600000|2022-04-26 21:30:00|748.78|745.98|750.22|747.42|751.53|748.73|748.78|745.98|0
1651008900000|2022-04-26 21:35:00|750.37|747.57|749.71|746.91|750.51|747.71|749.18|746.38|0
1651009200000|2022-04-26 21:40:00|749.77|746.97|749.76|746.96|750.36|747.56|749.47|746.67|0
1651009500000|2022-04-26 21:45:00|749.73|746.93|749.67|746.87|750.66|747.86|749.67|746.87|0
1651009800000|2022-04-26 21:50:00|749.65|746.85|750.84|748.04|750.9|748.1|748.96|746.16|0
1651010100000|2022-04-26 21:55:00|750.81|748.01|751.43|748.63|751.43|748.63|750.44|747.64|0
1651010400000|2022-04-26 22:00:00|754.95|752.15|755.77|752.97|756.39|753.59|750.96|748.16|0
1651010700000|2022-04-26 22:05:00|755.88|753.08|763.08|760.28|765.14|762.34|755.67|752.87|0
1651011000000|2022-04-26 22:10:00|763.28|760.48|763.9|761.1|766.06|763.26|762.66|759.86|0
1651011300000|2022-04-26 22:15:00|764|761.2|761.73|758.93|765.34|762.54|759.37|756.57|0
1651011600000|2022-04-26 22:20:00|761.84|759.04|767.19|764.39|767.19|764.39|761.84|759.04|0
1651011900000|2022-04-26 22:25:00|767.5|764.7|772.36|769.56|772.98|770.18|766.37|763.57|0
1651012200000|2022-04-26 22:30:00|772.45|769.65|770.08|767.28|774.01|771.21|769.87|767.07|0
1651012500000|2022-04-26 22:35:00|770.28|767.48|766.98|764.18|771.11|768.31|766.77|763.97|0
1651012800000|2022-04-26 22:40:00|767.08|764.28|763.47|760.67|767.8|765|763.26|760.46|0
1651013100000|2022-04-26 22:45:00|763.68|760.88|764.08|761.28|765.12|762.32|762.64|759.84|0
1651013400000|2022-04-26 22:50:00|763.88|761.08|766.97|764.17|767.8|765|763.67|760.87|0
1651013700000|2022-04-26 22:55:00|767.18|764.38|764.59|761.79|767.48|764.68|764.08|761.28|0
1651014000000|2022-04-26 23:00:00|764.7|761.9|766.14|763.34|766.55|763.75|764.59|761.79|0
1651014300000|2022-04-26 23:05:00|765.73|762.93|767.89|765.09|768.41|765.61|765.73|762.93|0
1651014600000|2022-04-26 23:10:00|767.99|765.19|767.78|764.98|769.02|766.22|766.13|763.33|0
1651014900000|2022-04-26 23:15:00|767.58|764.78|767.78|764.98|768.4|765.6|767.06|764.26|0
1651015200000|2022-04-26 23:20:00|767.88|765.08|768.19|765.39|768.61|765.81|767.78|764.98|0
1651015500000|2022-04-26 23:25:00|768.29|765.49|767.05|764.25|769.32|766.52|766.74|763.94|0
1651015800000|2022-04-26 23:30:00|766.95|764.15|769.52|766.72|770.46|767.66|766.84|764.04|0
1651016100000|2022-04-26 23:35:00|769.63|766.83|770.25|767.45|770.46|767.66|767.98|765.18|0
1651016400000|2022-04-26 23:40:00|769.73|766.93|770.25|767.45|771.7|768.9|769.63|766.83|0
1651016700000|2022-04-26 23:45:00|770.35|767.55|771.48|768.68|771.79|768.99|770.04|767.24|0
1651017000000|2022-04-26 23:50:00|771.69|768.89|771.27|768.47|773.34|770.54|771.17|768.37|0
1651017300000|2022-04-26 23:55:00|771.48|768.68|770.86|768.06|773.13|770.33|770.24|767.44|0
1651017600000|2022-04-27 00:00:00|771.06|768.26|772.1|769.3|773.55|770.75|770.65|767.85|0
1651017900000|2022-04-27 00:05:00|772.2|769.4|771.01|768.21|773.02|770.22|770.19|767.39|0
1651018200000|2022-04-27 00:10:00|770.81|768.01|770.6|767.8|771.22|768.42|769.36|766.56|0
1651018500000|2022-04-27 00:15:00|770.9|768.1|769.05|766.25|771.63|768.83|768.85|766.05|0
1651018800000|2022-04-27 00:20:00|769.26|766.46|770.3|767.5|772.37|769.57|768.64|765.84|0
1651019100000|2022-04-27 00:25:00|770.5|767.7|768.59|765.79|771.12|768.32|768.39|765.59|0
1651019400000|2022-04-27 00:30:00|769.15|766.35|767.39|764.59|769.26|766.46|767.18|764.38|0
1651019700000|2022-04-27 00:35:00|767.49|764.69|765.94|763.14|768.42|765.62|765.94|763.14|0
1651020000000|2022-04-27 00:40:00|766.15|763.35|765.11|762.31|766.35|763.55|762.42|759.62|0
1651020300000|2022-04-27 00:45:00|765.32|762.52|764.9|762.1|765.52|762.72|763.66|760.86|0
1651020600000|2022-04-27 00:50:00|765|762.2|766.55|763.75|766.55|763.75|764.9|762.1|0
1651020900000|2022-04-27 00:55:00|766.65|763.85|762.62|759.82|767.59|764.79|761.18|758.38|0
1651021200000|2022-04-27 01:00:00|762.31|759.51|763.03|760.23|764.27|761.47|762.3|759.5|0
1651021500000|2022-04-27 01:05:00|762.82|760.02|766.75|763.95|767.37|764.57|762.51|759.71|0
1651021800000|2022-04-27 01:10:00|766.64|763.84|766.23|763.43|766.75|763.95|765.51|762.71|0
1651022100000|2022-04-27 01:15:00|765.92|763.12|768.5|765.7|769.44|766.64|765.92|763.12|0
1651022400000|2022-04-27 01:20:00|769.02|766.22|772.34|769.54|772.54|769.74|768.81|766.01|0
1651022700000|2022-04-27 01:25:00|772.23|769.43|773.79|770.99|774.2|771.4|771.92|769.12|0
1651023000000|2022-04-27 01:30:00|773.58|770.78|776.69|773.89|776.69|773.89|772.12|769.32|0
1651023300000|2022-04-27 01:35:00|776.28|773.48|780.64|777.84|780.64|777.84|774.41|771.61|0
1651023600000|2022-04-27 01:40:00|781.06|778.26|777.93|775.13|781.26|778.46|777.93|775.13|0
1651023900000|2022-04-27 01:45:00|778.14|775.34|777.1|774.3|779.6|776.8|777.1|774.3|0
1651024200000|2022-04-27 01:50:00|776.89|774.09|775.43|772.63|777.1|774.3|775.23|772.43|0
1651024500000|2022-04-27 01:55:00|775.23|772.43|776.05|773.25|776.47|773.67|775.23|772.43|0
1651024800000|2022-04-27 02:00:00|776.26|773.46|775.43|772.63|776.26|773.46|774.39|771.59|0
1651025100000|2022-04-27 02:05:00|775.64|772.84|769.92|767.12|776.26|773.46|768.37|765.57|0
1651025400000|2022-04-27 02:10:00|769.82|767.02|774.59|771.79|774.8|772|769.82|767.02|0
1651025700000|2022-04-27 02:15:00|774.18|771.38|774.38|771.58|774.9|772.1|772.72|769.92|0
1651026000000|2022-04-27 02:20:00|774.48|771.68|773.76|770.96|775.63|772.83|772.51|769.71|0
1651026300000|2022-04-27 02:25:00|773.55|770.75|775.62|772.82|775.62|772.82|772.72|769.92|0
1651026600000|2022-04-27 02:30:00|775.83|773.03|775.2|772.4|776.45|773.65|774.17|771.37|0
1651026900000|2022-04-27 02:35:00|775|772.2|775.51|772.71|775.62|772.82|773.34|770.54|0
1651027200000|2022-04-27 02:40:00|775.83|773.03|779.98|777.18|780.19|777.39|775.82|773.02|0
1651027500000|2022-04-27 02:45:00|779.77|776.97|779.15|776.35|779.77|776.97|777.07|774.27|0
1651027800000|2022-04-27 02:50:00|779.35|776.55|782.58|779.78|783.93|781.13|777.9|775.1|0
1651028100000|2022-04-27 02:55:00|782.68|779.88|782.89|780.09|783.52|780.72|781.02|778.22|0
1651028400000|2022-04-27 03:00:00|783.1|780.3|782.57|779.77|783.51|780.71|781.22|778.42|0
1651028700000|2022-04-27 03:05:00|782.68|779.88|781.43|778.63|782.89|780.09|781.01|778.21|0
1651029000000|2022-04-27 03:10:00|781.22|778.42|782.67|779.87|783.51|780.71|781.01|778.21|0
1651029300000|2022-04-27 03:15:00|782.46|779.66|779.96|777.16|782.67|779.87|779.55|776.75|0
1651029600000|2022-04-27 03:20:00|780.06|777.26|780.58|777.78|780.89|778.09|779.96|777.16|0
1651029900000|2022-04-27 03:25:00|780.79|777.99|782.04|779.24|783.08|780.28|780.48|777.68|0
1651030200000|2022-04-27 03:30:00|782.14|779.34|782.35|779.55|782.45|779.65|780.26|777.46|0
1651030500000|2022-04-27 03:35:00|782.25|779.45|782.66|779.86|782.66|779.86|781.72|778.92|0
1651030800000|2022-04-27 03:40:00|782.55|779.75|782.24|779.44|783.7|780.9|781.41|778.61|0
1651031100000|2022-04-27 03:45:00|782.13|779.33|785.36|782.56|786.41|783.61|782.03|779.23|0
1651031400000|2022-04-27 03:50:00|785.16|782.36|783.28|780.48|785.16|782.36|783.28|780.48|0
1651031700000|2022-04-27 03:55:00|783.38|780.58|783.9|781.1|784.94|782.14|783.38|780.58|0
1651032000000|2022-04-27 04:00:00|783.69|780.89|783.01|780.21|783.69|780.89|781.55|778.75|0
1651032300000|2022-04-27 04:05:00|782.9|780.1|783.22|780.42|783.94|781.14|782.69|779.89|0
1651032600000|2022-04-27 04:10:00|783.42|780.62|783|780.2|783.42|780.62|782.38|779.58|0
1651032900000|2022-04-27 04:15:00|782.9|780.1|782.58|779.78|783.21|780.41|782.38|779.58|0
1651033200000|2022-04-27 04:20:00|782.38|779.58|780.7|777.9|782.79|779.99|780.7|777.9|0
1651033500000|2022-04-27 04:25:00|780.91|778.11|781.12|778.32|783.62|780.82|780.7|777.9|0
1651033800000|2022-04-27 04:30:00|781.33|778.53|781.32|778.52|781.95|779.15|780.91|778.11|0
1651034100000|2022-04-27 04:35:00|781.22|778.42|780.49|777.69|781.53|778.73|779.96|777.16|0
1651034400000|2022-04-27 04:40:00|780.7|777.9|780.69|777.89|780.7|777.9|779.44|776.64|0
1651034700000|2022-04-27 04:45:00|780.58|777.78|782.78|779.98|782.78|779.98|780.28|777.48|0
1651035000000|2022-04-27 04:50:00|782.99|780.19|781.73|778.93|782.99|780.19|781.52|778.72|0
1651035300000|2022-04-27 04:55:00|781.94|779.14|782.56|779.76|782.98|780.18|781.83|779.03|0
1651035600000|2022-04-27 05:00:00|782.66|779.86|780.47|777.67|783.4|780.6|780.06|777.26|0
1651035900000|2022-04-27 05:05:00|780.57|777.77|782.35|779.55|782.98|780.18|780.57|777.77|0
1651036200000|2022-04-27 05:10:00|782.45|779.65|784.64|781.84|785.06|782.26|781.93|779.13|0
1651036500000|2022-04-27 05:15:00|784.43|781.63|782.55|779.75|784.64|781.84|782.34|779.54|0
1651036800000|2022-04-27 05:20:00|782.34|779.54|780.25|777.45|782.34|779.54|779.63|776.83|0
1651037100000|2022-04-27 05:25:00|779.84|777.04|782.96|780.16|782.96|780.16|779.84|777.04|0
1651037400000|2022-04-27 05:30:00|783.17|780.37|781.08|778.28|785.99|783.19|780.67|777.87|0
1651037700000|2022-04-27 05:35:00|780.88|778.08|783.59|780.79|784.63|781.83|780.88|778.08|0
1651038000000|2022-04-27 05:40:00|783.79|780.99|782.75|779.95|784|781.2|782.33|779.53|0
1651038300000|2022-04-27 05:45:00|782.33|779.53|781.28|778.48|782.64|779.84|780.03|777.23|0
1651038600000|2022-04-27 05:50:00|781.08|778.28|780.94|778.14|781.28|778.48|779.17|776.37|0
1651038900000|2022-04-27 05:55:00|780.63|777.83|780.31|777.51|781.88|779.08|778.75|775.95|0
1651039200000|2022-04-27 06:00:00|780.63|777.83|777.18|774.38|781.88|779.08|776.87|774.07|0
1651039500000|2022-04-27 06:05:00|777.08|774.28|781.14|778.34|782.09|779.29|776.45|773.65|0
1651039800000|2022-04-27 06:10:00|781.04|778.24|784.59|781.79|784.8|782|780.62|777.82|0
1651040100000|2022-04-27 06:15:00|784.69|781.89|785.84|783.04|786.47|783.67|784.38|781.58|0
1651040400000|2022-04-27 06:20:00|785.94|783.14|785.31|782.51|786.26|783.46|785.11|782.31|0
1651040700000|2022-04-27 06:25:00|785.21|782.41|784.79|781.99|785.84|783.04|784.79|781.99|0
1651041000000|2022-04-27 06:30:00|785|782.2|784.47|781.67|786.26|783.46|783.95|781.15|0
1651041300000|2022-04-27 06:35:00|784.37|781.57|782.49|779.69|786.25|783.45|782.49|779.69|0
1651041600000|2022-04-27 06:40:00|782.28|779.48|782.37|779.57|783.76|780.96|780.5|777.7|0
1651041900000|2022-04-27 06:45:00|782.17|779.37|783.42|780.62|784.05|781.25|781.54|778.74|0
1651042200000|2022-04-27 06:50:00|783.52|780.72|784.14|781.34|784.46|781.66|781.95|779.15|0
1651042500000|2022-04-27 06:55:00|783.93|781.13|786.47|783.67|786.89|784.09|783.31|780.51|0
1651042800000|2022-04-27 07:00:00|785.84|783.04|784.59|781.79|789.4|786.6|783.33|780.53|0
1651043100000|2022-04-27 07:05:00|785|782.2|787.2|784.8|788.57|786.17|781.67|779.27|0
1651043400000|2022-04-27 07:10:00|786.68|784.28|782.34|779.94|787.98|785.58|782.13|779.73|0
1651043700000|2022-04-27 07:15:00|781.93|779.53|780.46|778.06|783.8|781.4|779|776.6|0
1651044000000|2022-04-27 07:20:00|780.05|777.65|772.09|769.69|780.15|777.75|771.22|768.82|0
1651044300000|2022-04-27 07:25:00|771.47|769.07|762.55|760.15|772.19|769.79|761.73|759.33|0
1651044600000|2022-04-27 07:30:00|761.52|759.12|766.58|764.18|766.58|764.18|760.69|758.29|0
1651044900000|2022-04-27 07:35:00|766.79|764.39|774.68|772.28|774.88|772.48|766.38|763.98|0
1651045200000|2022-04-27 07:40:00|774.78|772.38|777.77|775.37|779.12|776.72|774.78|772.38|0
1651045500000|2022-04-27 07:45:00|778.18|775.78|783.31|780.91|785.92|783.52|776.86|774.46|0
1651045800000|2022-04-27 07:50:00|783.42|781.02|790.78|788.38|790.78|788.38|783.42|781.02|0
1651046100000|2022-04-27 07:55:00|791.31|788.91|795.39|792.99|797.39|794.99|790.05|787.65|0
1651046400000|2022-04-27 08:00:00|795.71|793.31|792.77|790.37|796.97|794.57|791.2|788.8|0
1651046700000|2022-04-27 08:05:00|792.45|790.05|792.35|789.95|794.03|791.63|790.88|788.48|0
1651047000000|2022-04-27 08:10:00|793.49|791.09|800.07|797.67|800.49|798.09|793.15|790.75|0
1651047300000|2022-04-27 08:15:00|800.28|797.88|802.17|799.77|803.64|801.24|799.23|796.83|0
1651047600000|2022-04-27 08:20:00|802.38|799.98|800.7|798.3|804.06|801.66|799.44|797.04|0
1651047900000|2022-04-27 08:25:00|800.59|798.19|798.21|795.81|801.54|799.14|798.21|795.81|0
1651048200000|2022-04-27 08:30:00|798.63|796.23|794.96|792.56|799.99|797.59|794.86|792.46|0
1651048500000|2022-04-27 08:35:00|794.44|792.04|795.75|793.35|797.16|794.76|793.81|791.41|0
1651048800000|2022-04-27 08:40:00|796.07|793.67|795.23|792.83|797.64|795.24|795.23|792.83|0
1651049100000|2022-04-27 08:45:00|795.33|792.93|790.47|788.07|795.44|793.04|789.57|787.17|0
1651049400000|2022-04-27 08:50:00|790.26|787.86|791.52|789.12|792.67|790.27|788.8|786.4|0
1651049700000|2022-04-27 08:55:00|791.31|788.91|793.5|791.1|796.55|794.15|791.31|788.91|0
1651050000000|2022-04-27 09:00:00|793.19|790.79|795.07|792.67|796.76|794.36|792.35|789.95|0
1651050300000|2022-04-27 09:05:00|794.87|792.47|792.45|790.05|797.38|794.98|792.45|790.05|0
1651050600000|2022-04-27 09:10:00|791.72|789.32|795.7|793.3|797.17|794.77|791.72|789.32|0
1651050900000|2022-04-27 09:15:00|795.28|792.88|794.65|792.25|795.59|793.19|791.5|789.1|0
1651051200000|2022-04-27 09:20:00|794.75|792.35|795.27|792.87|796.74|794.34|793.81|791.41|0
1651051500000|2022-04-27 09:25:00|796.11|793.71|796.53|794.13|798.42|796.02|795.27|792.87|0
1651051800000|2022-04-27 09:30:00|796.63|794.23|791.73|789.33|796.77|794.37|791.52|789.12|0
1651052100000|2022-04-27 09:35:00|791.94|789.54|795.93|793.53|796.14|793.74|791.73|789.33|0
1651052400000|2022-04-27 09:40:00|796.14|793.74|795.08|792.68|796.77|794.37|794.67|792.27|0
1651052700000|2022-04-27 09:45:00|795.18|792.78|793.19|790.79|795.71|793.31|791.94|789.54|0
1651053000000|2022-04-27 09:50:00|793.29|790.89|796.13|793.73|797.39|794.99|793.29|790.89|0
1651053300000|2022-04-27 09:55:00|796.34|793.94|798.86|796.46|799.49|797.09|796.34|793.94|0
1651053600000|2022-04-27 10:00:00|799.07|796.67|800.54|798.14|801.38|798.98|798.44|796.04|0
1651053900000|2022-04-27 10:05:00|800.12|797.72|800.11|797.71|801.16|798.76|799.06|796.66|0
1651054200000|2022-04-27 10:10:00|800|797.6|800.81|798.41|801.87|799.47|799.9|797.5|0
1651054500000|2022-04-27 10:15:00|800.91|798.51|798.29|795.89|801.23|798.83|798.29|795.89|0
1651054800000|2022-04-27 10:20:00|798.5|796.1|799.12|796.72|799.44|797.04|798.28|795.88|0
1651055100000|2022-04-27 10:25:00|799.02|796.62|798.49|796.09|799.02|796.62|798.28|795.88|0
1651055400000|2022-04-27 10:30:00|798.28|795.88|798.07|795.67|798.7|796.3|797.44|795.04|0
1651055700000|2022-04-27 10:35:00|797.86|795.46|798.14|795.74|800.45|798.05|796.56|794.16|0
1651056000000|2022-04-27 10:40:00|798.03|795.63|796.87|794.47|799.61|797.21|796.03|793.63|0
1651056300000|2022-04-27 10:45:00|794.87|792.47|796.34|793.94|799.39|796.99|790.58|788.18|0
1651056600000|2022-04-27 10:50:00|796.55|794.15|801.39|798.99|801.7|799.3|796.13|793.73|0
1651056900000|2022-04-27 10:55:00|801.6|799.2|799.5|797.1|802.12|799.72|798.87|796.47|0
1651057200000|2022-04-27 11:00:00|799.6|797.2|792.57|790.17|799.6|797.2|791.94|789.54|0
1651057500000|2022-04-27 11:05:00|792.78|790.38|787.33|784.93|792.78|790.38|787.13|784.73|0
1651057800000|2022-04-27 11:10:00|787.23|784.83|789.42|787.02|789.42|787.02|786.81|784.41|0
1651058100000|2022-04-27 11:15:00|789.21|786.81|785.87|783.47|789.63|787.23|785.87|783.47|0
1651058400000|2022-04-27 11:20:00|786.08|783.68|780.65|778.25|787.12|784.72|780.02|777.62|0
1651058700000|2022-04-27 11:25:00|781.06|778.66|776.06|773.66|781.37|778.97|776.06|773.66|0
1651059000000|2022-04-27 11:30:00|775.44|773.04|777.54|775.14|779|776.6|771.57|769.17|0
1651059300000|2022-04-27 11:35:00|778.17|775.77|778.37|775.97|779.62|777.22|776.92|774.52|0
1651059600000|2022-04-27 11:40:00|778.68|776.28|780.66|778.26|781.6|779.2|777.96|775.56|0
1651059900000|2022-04-27 11:45:00|780.45|778.05|783.16|780.76|784.41|782.01|780.45|778.05|0
1651060200000|2022-04-27 11:50:00|782.95|780.55|779.82|777.42|783.37|780.97|779.61|777.21|0
1651060500000|2022-04-27 11:55:00|779.92|777.52|779.2|776.8|782.11|779.71|776.38|773.98|0
1651060800000|2022-04-27 12:00:00|778.99|776.59|784.4|782|784.82|782.42|777.74|775.34|0
1651061100000|2022-04-27 12:05:00|783.99|781.59|787.01|784.61|787.22|784.82|780.96|778.56|0
1651061400000|2022-04-27 12:10:00|787.43|785.03|787.01|784.61|787.84|785.44|785.23|782.83|0
1651061700000|2022-04-27 12:15:00|787.22|784.82|782.41|780.01|787.22|784.82|782.21|779.81|0
1651062000000|2022-04-27 12:20:00|782.21|779.81|779.29|776.89|783.46|781.06|778.14|775.74|0
1651062300000|2022-04-27 12:25:00|778.25|775.85|779.83|777.43|779.93|777.53|776.71|774.31|0
1651062600000|2022-04-27 12:30:00|779.51|777.11|775.25|772.85|782.33|779.93|774.62|772.22|0
1651062900000|2022-04-27 12:35:00|776.08|773.68|780.03|777.63|780.45|778.05|774.62|772.22|0
1651063200000|2022-04-27 12:40:00|780.24|777.84|779.2|776.8|780.55|778.15|777.12|774.72|0
1651063500000|2022-04-27 12:45:00|778.99|776.59|776.7|774.3|780.13|777.73|776.07|773.67|0
1651063800000|2022-04-27 12:50:00|776.59|774.19|777.32|774.92|778.36|775.96|775.65|773.25|0
1651064100000|2022-04-27 12:55:00|777.52|775.12|778.36|775.96|780.02|777.62|777.11|774.71|0
1651064400000|2022-04-27 13:00:00|778.15|775.75|777.1|774.7|781.06|778.66|777.1|774.7|0
1651064700000|2022-04-27 13:05:00|777.41|775.01|771.23|768.83|777.41|775.01|770.24|767.84|0
1651065000000|2022-04-27 13:10:00|771.03|768.63|770.19|767.79|771.86|769.46|769.99|767.59|0
1651065300000|2022-04-27 13:15:00|769.78|767.38|772.27|769.87|773.72|771.32|769.78|767.38|0
1651065600000|2022-04-27 13:20:00|772.68|770.28|771.23|768.83|774.34|771.94|771.23|768.83|0
1651065900000|2022-04-27 13:25:00|771.43|769.03|773.92|771.52|776.83|774.43|771.43|769.03|0
1651066200000|2022-04-27 13:30:00|773.19|770.79|779.33|776.93|783.08|780.68|772.88|770.48|0
1651066500000|2022-04-27 13:35:00|780.99|778.59|780.23|777.83|785.16|782.76|777.32|774.92|0
1651066800000|2022-04-27 13:40:00|782.95|780.55|797.38|794.98|797.49|795.09|781.07|778.67|0
1651067100000|2022-04-27 13:45:00|798.85|796.45|804.87|802.47|808.46|806.06|798.78|796.38|0
1651067400000|2022-04-27 13:50:00|805.72|803.32|799.82|797.42|810.46|808.06|798.77|796.37|0
1651067700000|2022-04-27 13:55:00|800.24|797.84|801.5|799.1|802.34|799.94|798.34|795.94|0
1651068000000|2022-04-27 14:00:00|801.08|798.68|790.38|787.98|808.87|806.47|788.5|786.1|0
1651068300000|2022-04-27 14:05:00|791.01|788.61|787.24|784.84|792.47|790.07|784.73|782.33|0
1651068600000|2022-04-27 14:10:00|786.4|784|770.47|768.07|787.45|785.05|769.85|767.45|0
1651068900000|2022-04-27 14:15:00|769.02|766.62|765.29|762.89|770.06|767.66|760.74|758.34|0
1651069200000|2022-04-27 14:20:00|764.88|762.48|771.52|769.12|776.5|774.1|764.05|761.65|0
1651069500000|2022-04-27 14:25:00|772.55|770.15|763.86|761.46|777.33|774.93|763.86|761.46|0
1651069800000|2022-04-27 14:30:00|762|759.6|762.48|760.08|762.89|760.49|754.49|752.09|0
1651070100000|2022-04-27 14:35:00|762.89|760.49|775.4|773|778.04|775.64|761.86|759.46|0
1651070400000|2022-04-27 14:40:00|774.98|772.58|779.14|776.74|780.8|778.4|773.74|771.34|0
1651070700000|2022-04-27 14:45:00|779.34|776.94|788.72|786.32|788.72|786.32|777.26|774.86|0
1651071000000|2022-04-27 14:50:00|789.14|786.74|780.17|777.77|789.77|787.37|780.17|777.77|0
1651071300000|2022-04-27 14:55:00|780.59|778.19|779.81|777.41|785.59|783.19|778.95|776.55|0
1651071600000|2022-04-27 15:00:00|780.85|778.45|785.01|782.61|795.04|792.64|779.6|777.2|0
1651071900000|2022-04-27 15:05:00|785.43|783.03|781.47|779.07|786.68|784.28|779.91|777.51|0
1651072200000|2022-04-27 15:10:00|781.68|779.28|781.88|779.48|788.65|786.25|777.1|774.7|0
1651072500000|2022-04-27 15:15:00|782.51|780.11|790.85|788.45|792.31|789.91|782.51|780.11|0
1651072800000|2022-04-27 15:20:00|790.74|788.34|791.29|788.89|794.22|791.82|782.71|780.31|0
1651073100000|2022-04-27 15:25:00|790.04|787.64|794.63|792.23|795.89|793.49|788.16|785.76|0
1651073400000|2022-04-27 15:30:00|796.73|794.33|801.43|799.03|801.53|799.13|793.88|791.48|0
1651073700000|2022-04-27 15:35:00|801.64|799.24|798.59|796.19|802.06|799.66|798.17|795.77|0
1651074000000|2022-04-27 15:40:00|798.17|795.77|798.91|796.51|803.32|800.92|795.97|793.57|0
1651074300000|2022-04-27 15:45:00|798.7|796.3|796.6|794.2|798.7|796.3|794.29|791.89|0
1651074600000|2022-04-27 15:50:00|796.81|794.41|788.01|785.61|797.74|795.34|786.97|784.57|0
1651074900000|2022-04-27 15:55:00|788.22|785.82|792.5|790.1|792.61|790.21|786.76|784.36|0
1651075200000|2022-04-27 16:00:00|792.61|790.21|791.35|788.95|794.28|791.88|785.09|782.69|0
1651075500000|2022-04-27 16:05:00|791.24|788.84|798.68|796.28|799.94|797.54|791.24|788.84|0
1651075800000|2022-04-27 16:10:00|799.1|796.7|796.16|793.76|799.1|796.7|794.91|792.51|0
1651076100000|2022-04-27 16:15:00|795.74|793.34|795.11|792.71|799.52|797.12|792.81|790.41|0
1651076400000|2022-04-27 16:20:00|796.37|793.97|808.98|806.58|811.08|808.68|793.65|791.25|0
1651076700000|2022-04-27 16:25:00|808.77|806.37|811.93|809.53|812.78|810.38|807.5|805.1|0
1651077000000|2022-04-27 16:30:00|812.78|810.38|810.45|808.05|814.68|812.28|808.97|806.57|0
1651077300000|2022-04-27 16:35:00|810.66|808.26|810.23|807.83|811.5|809.1|805.7|803.3|0
1651077600000|2022-04-27 16:40:00|810.66|808.26|814.88|812.48|818.48|816.08|808.55|806.15|0
1651077900000|2022-04-27 16:45:00|814.46|812.06|810.85|808.45|816.36|813.96|808.97|806.57|0
1651078200000|2022-04-27 16:50:00|811.27|808.87|811.27|808.87|812.42|810.02|808.52|806.12|0
1651078500000|2022-04-27 16:55:00|811.05|808.65|812.11|809.71|812.84|810.44|809.37|806.97|0
1651078800000|2022-04-27 17:00:00|812.74|810.34|813.05|810.65|813.47|811.07|795.91|793.51|0
1651079100000|2022-04-27 17:05:00|812.42|810.02|801.15|798.75|814.43|812.03|801.15|798.75|0
1651079400000|2022-04-27 17:10:00|801.99|799.59|801.36|798.96|804.09|801.69|796.95|794.55|0
1651079700000|2022-04-27 17:15:00|801.15|798.75|798.41|796.01|801.36|798.96|796.32|793.92|0
1651080000000|2022-04-27 17:20:00|798.2|795.8|799.46|797.06|804.3|801.9|797.99|795.59|0
1651080300000|2022-04-27 17:25:00|799.67|797.27|807.66|805.26|808.09|805.69|792.54|790.14|0
1651080600000|2022-04-27 17:30:00|808.08|805.68|806.61|804.21|811.04|808.64|804.29|801.89|0
1651080900000|2022-04-27 17:35:00|807.45|805.05|801.77|799.37|811.03|808.63|800.29|797.89|0
1651081200000|2022-04-27 17:40:00|802.4|800|801.76|799.36|803.66|801.26|798.71|796.31|0
1651081500000|2022-04-27 17:45:00|801.97|799.57|807.86|805.46|808.92|806.52|800.39|797.99|0
1651081800000|2022-04-27 17:50:00|808.07|805.67|811.12|808.72|812.71|810.31|807.44|805.04|0
1651082100000|2022-04-27 17:55:00|811.45|809.05|811.02|808.62|811.45|809.05|807.44|805.04|0
1651082400000|2022-04-27 18:00:00|809.97|807.57|805.96|803.56|811.23|808.83|804.49|802.09|0
1651082700000|2022-04-27 18:05:00|804.91|802.51|805.35|802.95|807.88|805.48|803.87|801.47|0
1651083000000|2022-04-27 18:10:00|805.14|802.74|806.19|803.79|807.87|805.47|801.56|799.16|0
1651083300000|2022-04-27 18:15:00|806.61|804.21|799.55|797.15|806.61|804.21|797.35|794.95|0
1651083600000|2022-04-27 18:20:00|799.45|797.05|799.02|796.62|804.08|801.68|799.02|796.62|0
1651083900000|2022-04-27 18:25:00|797.97|795.57|797.13|794.73|799.86|797.46|795.87|793.47|0
1651084200000|2022-04-27 18:30:00|796.71|794.31|801.33|798.93|802.39|799.99|795.66|793.26|0
1651084500000|2022-04-27 18:35:00|801.12|798.72|798.6|796.2|802.17|799.77|788.94|786.54|0
1651084800000|2022-04-27 18:40:00|799.02|796.62|803.85|801.45|805.96|803.56|798.81|796.41|0
1651085100000|2022-04-27 18:45:00|804.06|801.66|799.43|797.03|807.01|804.61|797.75|795.35|0
1651085400000|2022-04-27 18:50:00|800.69|798.29|791.47|789.07|800.69|798.29|790.84|788.44|0
1651085700000|2022-04-27 18:55:00|791.58|789.18|783.42|781.02|791.58|789.18|780.5|778.1|0
1651086000000|2022-04-27 19:00:00|783.63|781.23|778.41|776.01|785.71|783.31|776.33|773.93|0
1651086300000|2022-04-27 19:05:00|778.2|775.8|778.61|776.21|783|780.6|775.49|773.09|0
1651086600000|2022-04-27 19:10:00|779.03|776.63|781.74|779.34|783.2|780.8|775.07|772.67|0
1651086900000|2022-04-27 19:15:00|780.49|778.09|777.78|775.38|785.29|782.89|774.65|772.25|0
1651087200000|2022-04-27 19:20:00|778.19|775.79|776.21|773.81|779.65|777.25|772.57|770.17|0
1651087500000|2022-04-27 19:25:00|775.48|773.08|779.44|777.04|781.73|779.33|775.48|773.08|0
1651087800000|2022-04-27 19:30:00|779.85|777.45|777.14|774.74|782.57|780.17|776.1|773.7|0
1651088100000|2022-04-27 19:35:00|777.56|775.16|772.56|770.16|780.27|777.87|770.49|768.09|0
1651088400000|2022-04-27 19:40:00|773.6|771.2|779.64|777.24|782.98|780.58|770.9|768.5|0
1651088700000|2022-04-27 19:45:00|780.47|778.07|770.27|767.87|784.02|781.62|770.27|767.87|0
1651089000000|2022-04-27 19:50:00|768.28|765.88|773.98|771.58|775.74|773.34|762.98|760.58|0
1651089300000|2022-04-27 19:55:00|774.6|772.2|771.28|768.88|778.55|776.15|770.03|767.63|0
1651089600000|2022-04-27 20:00:00|772.11|769.71|772.31|769.91|773.98|771.58|769.62|767.22|0
1651089900000|2022-04-27 20:05:00|772.52|770.12|781.92|779.52|788.35|785.95|771.48|769.08|0
1651090200000|2022-04-27 20:10:00|782.02|779.62|781.4|779|787.86|785.46|780.25|777.85|0
1651090500000|2022-04-27 20:15:00|783.26|780.46|787.43|784.63|789.52|786.72|783.26|780.46|0
1651090800000|2022-04-27 20:20:00|787.11|784.31|788.47|785.67|789.72|786.92|785.76|782.96|0
1651091100000|2022-04-27 20:25:00|788.57|785.77|788.68|785.88|790.45|787.65|787.43|784.63|0
1651091400000|2022-04-27 20:30:00|788.89|786.09|791.49|788.69|791.91|789.11|788.47|785.67|0
1651091700000|2022-04-27 20:35:00|791.39|788.59|793.9|791.1|793.9|791.1|790.86|788.06|0
1651092000000|2022-04-27 20:40:00|793.69|790.89|794.62|791.82|794.73|791.93|792.74|789.94|0
1651092300000|2022-04-27 20:45:00|794.94|792.14|801.43|798.63|802.79|799.99|793.89|791.09|0
1651092600000|2022-04-27 20:50:00|801.32|798.52|797.97|795.17|804.16|801.36|797.45|794.65|0
1651092900000|2022-04-27 20:55:00|798.08|795.28|800.9|798.1|801.95|799.15|798.08|795.28|0
1651093200000|2022-04-27 21:00:00|800.45|797.65|798.64|795.84|800.45|797.65|798.57|795.77|0
1651093500000|2022-04-27 21:05:00|798.57|795.77|798.7|795.9|798.85|796.05|798.3|795.5|0
1651093800000|2022-04-27 21:10:00|798.64|795.84|798.79|795.99|798.94|796.14|798.6|795.8|0
1651094100000|2022-04-27 21:15:00|798.82|796.02|798.78|795.98|798.82|796.02|798.42|795.62|0
1651094400000|2022-04-27 21:20:00|798.84|796.04|799.21|796.41|799.27|796.47|798.6|795.8|0
1651094700000|2022-04-27 21:25:00|799.12|796.32|798.96|796.16|799.26|796.46|798.84|796.04|0
1651095000000|2022-04-27 21:30:00|798.78|795.98|799.2|796.4|799.24|796.44|798.63|795.83|0
1651095300000|2022-04-27 21:35:00|799.24|796.44|799.66|796.86|800.12|797.32|799.18|796.38|0
1651095600000|2022-04-27 21:40:00|799.72|796.92|799.69|796.89|799.79|796.99|798.84|796.04|0
1651095900000|2022-04-27 21:45:00|799.38|796.58|799.25|796.45|800.24|797.44|799.25|796.45|0
1651096200000|2022-04-27 21:50:00|799.66|796.86|800.42|797.62|800.42|797.62|799.47|796.67|0
1651096500000|2022-04-27 21:55:00|800.48|797.68|800.81|798.01|800.84|798.04|800.39|797.59|0
1651096800000|2022-04-27 22:00:00|802.34|799.54|802.33|799.53|804.34|801.54|801.81|799.01|0
1651097100000|2022-04-27 22:05:00|802.23|799.43|802.33|799.53|803.7|800.9|802.02|799.22|0
1651097400000|2022-04-27 22:10:00|802.23|799.43|799.71|796.91|802.33|799.53|798.66|795.86|0
1651097700000|2022-04-27 22:15:00|800.13|797.33|799.18|796.38|802.23|799.43|798.87|796.07|0
1651098000000|2022-04-27 22:20:00|799.29|796.49|799.91|797.11|800.33|797.53|799.08|796.28|0
1651098300000|2022-04-27 22:25:00|800.12|797.32|798.86|796.06|800.22|797.42|798.55|795.75|0
1651098600000|2022-04-27 22:30:00|799.07|796.27|799.7|796.9|800.54|797.74|798.02|795.22|0
1651098900000|2022-04-27 22:35:00|799.8|797|800.54|797.74|800.75|797.95|799.28|796.48|0
1651099200000|2022-04-27 22:40:00|800.33|797.53|799.27|796.47|800.33|797.53|799.27|796.47|0
1651099500000|2022-04-27 22:45:00|799.48|796.68|800.11|797.31|801.58|798.78|799.48|796.68|0
1651099800000|2022-04-27 22:50:00|800|797.2|800.84|798.04|801.26|798.46|799.69|796.89|0
1651100100000|2022-04-27 22:55:00|800.95|798.15|799.79|796.99|801.16|798.36|798.85|796.05|0
1651100400000|2022-04-27 23:00:00|799.9|797.1|797.38|794.58|800.32|797.52|797.38|794.58|0
1651100700000|2022-04-27 23:05:00|797.59|794.79|798.42|795.62|798.63|795.83|797.17|794.37|0
1651101000000|2022-04-27 23:10:00|798.21|795.41|799.05|796.25|799.47|796.67|798.21|795.41|0
1651101300000|2022-04-27 23:15:00|798.94|796.14|799.26|796.46|799.47|796.67|798.21|795.41|0
1651101600000|2022-04-27 23:20:00|799.05|796.25|800.09|797.29|800.51|797.71|799.05|796.25|0
1651101900000|2022-04-27 23:25:00|800.3|797.5|801.45|798.65|802.19|799.39|799.98|797.18|0
1651102200000|2022-04-27 23:30:00|801.56|798.76|803.65|800.85|803.66|800.86|800.51|797.71|0
1651102500000|2022-04-27 23:35:00|803.44|800.64|802.18|799.38|803.97|801.17|801.97|799.17|0
1651102800000|2022-04-27 23:40:00|802.07|799.27|799.03|796.23|802.07|799.27|799.03|796.23|0
1651103100000|2022-04-27 23:45:00|799.24|796.44|799.97|797.17|800.71|797.91|799.24|796.44|0
1651103400000|2022-04-27 23:50:00|800.08|797.28|799.87|797.07|800.6|797.8|799.45|796.65|0
1651103700000|2022-04-27 23:55:00|800.08|797.28|801.12|798.32|801.33|798.53|800.08|797.28|0
1651104000000|2022-04-28 00:00:00|800.7|797.9|797.97|795.17|800.7|797.9|797.97|795.17|0
1651104300000|2022-04-28 00:05:00|797.56|794.76|798.81|796.01|799.65|796.85|797.56|794.76|0
1651104600000|2022-04-28 00:10:00|798.7|795.9|798.81|796.01|799.23|796.43|798.39|795.59|0
1651104900000|2022-04-28 00:15:00|798.18|795.38|795.87|793.07|798.39|795.59|795.24|792.44|0
1651105200000|2022-04-28 00:20:00|795.55|792.75|793.78|790.98|795.55|792.75|793.36|790.56|0
1651105500000|2022-04-28 00:25:00|793.57|790.77|794.19|791.39|795.45|792.65|793.36|790.56|0
1651105800000|2022-04-28 00:30:00|793.98|791.18|794.92|792.12|795.66|792.86|792.73|789.93|0
1651106100000|2022-04-28 00:35:00|794.82|792.02|796.7|793.9|796.8|794|794.82|792.02|0
1651106400000|2022-04-28 00:40:00|796.59|793.79|797.31|794.51|798.89|796.09|796.49|793.69|0
1651106700000|2022-04-28 00:45:00|797.1|794.3|797.52|794.72|798.57|795.77|796.89|794.09|0
1651107000000|2022-04-28 00:50:00|797.73|794.93|799.4|796.6|799.61|796.81|797.52|794.72|0
1651107300000|2022-04-28 00:55:00|799.61|796.81|798.98|796.18|799.92|797.12|798.14|795.34|0
1651107600000|2022-04-28 01:00:00|799.19|796.39|800.24|797.44|800.45|797.65|797.51|794.71|0
1651107900000|2022-04-28 01:05:00|800.34|797.54|798.77|795.97|800.34|797.54|798.35|795.55|0
1651108200000|2022-04-28 01:10:00|798.56|795.76|797.92|795.12|798.98|796.18|797.72|794.92|0
1651108500000|2022-04-28 01:15:00|798.03|795.23|798.55|795.75|799.18|796.38|797.71|794.91|0
1651108800000|2022-04-28 01:20:00|798.34|795.54|794.04|791.24|798.76|795.96|793.31|790.51|0
1651109100000|2022-04-28 01:25:00|794.36|791.56|794.77|791.97|796.03|793.23|793.73|790.93|0
1651109400000|2022-04-28 01:30:00|794.87|792.07|791.42|788.62|794.87|792.07|790.79|787.99|0
1651109700000|2022-04-28 01:35:00|791.84|789.04|792.98|790.18|793.09|790.29|790.16|787.36|0
1651110000000|2022-04-28 01:40:00|792.88|790.08|792.46|789.66|793.93|791.13|792.46|789.66|0
1651110300000|2022-04-28 01:45:00|792.67|789.87|792.46|789.66|793.09|790.29|791.62|788.82|0
1651110600000|2022-04-28 01:50:00|792.77|789.97|793.39|790.59|794.97|792.17|792.77|789.97|0
1651110900000|2022-04-28 01:55:00|793.71|790.91|795.07|792.27|795.18|792.38|793.08|790.28|0
1651111200000|2022-04-28 02:00:00|794.97|792.17|795.38|792.58|796.01|793.21|794.34|791.54|0
1651111500000|2022-04-28 02:05:00|795.17|792.37|795.38|792.58|796.22|793.42|794.54|791.74|0
1651111800000|2022-04-28 02:10:00|795.48|792.68|796.22|793.42|796.22|793.42|795.38|792.58|0
1651112100000|2022-04-28 02:15:00|796.42|793.62|795.79|792.99|796.42|793.62|795.17|792.37|0
1651112400000|2022-04-28 02:20:00|795.89|793.09|795.37|792.57|795.89|793.09|794.95|792.15|0
1651112700000|2022-04-28 02:25:00|795.58|792.78|794.95|792.15|796.84|794.04|794.11|791.31|0
1651113000000|2022-04-28 02:30:00|794.84|792.04|796.62|793.82|797.25|794.45|794.84|792.04|0
1651113300000|2022-04-28 02:35:00|796.51|793.71|797.46|794.66|797.88|795.08|796.41|793.61|0
1651113600000|2022-04-28 02:40:00|797.88|795.08|801.03|798.23|801.03|798.23|797.88|795.08|0
1651113900000|2022-04-28 02:45:00|801.13|798.33|800.6|797.8|801.65|798.85|800.28|797.48|0
1651114200000|2022-04-28 02:50:00|800.81|798.01|799.76|796.96|801.02|798.22|799.76|796.96|0
1651114500000|2022-04-28 02:55:00|799.97|797.17|798.71|795.91|800.18|797.38|798.5|795.7|0
1651114800000|2022-04-28 03:00:00|798.92|796.12|798.81|796.01|799.34|796.54|798.5|795.7|0
1651115100000|2022-04-28 03:05:00|798.92|796.12|800.38|797.58|800.48|797.68|798.7|795.9|0
1651115400000|2022-04-28 03:10:00|800.17|797.37|800.8|798|801.64|798.84|799.64|796.84|0
1651115700000|2022-04-28 03:15:00|800.69|797.89|796.81|794.01|801.43|798.63|795.97|793.17|0
1651116000000|2022-04-28 03:20:00|796.39|793.59|797.44|794.64|797.65|794.85|795.97|793.17|0
1651116300000|2022-04-28 03:25:00|797.86|795.06|797.64|794.84|798.69|795.89|797.01|794.21|0
1651116600000|2022-04-28 03:30:00|797.74|794.94|797.85|795.05|798.9|796.1|796.69|793.89|0
1651116900000|2022-04-28 03:35:00|797.74|794.94|796.48|793.68|797.85|795.05|796.38|793.58|0
1651117200000|2022-04-28 03:40:00|796.59|793.79|796.17|793.37|796.59|793.79|795.33|792.53|0
1651117500000|2022-04-28 03:45:00|796.38|793.58|796.16|793.36|797.01|794.21|795.96|793.16|0
1651117800000|2022-04-28 03:50:00|796.27|793.47|795.95|793.15|796.58|793.78|795.84|793.04|0
1651118100000|2022-04-28 03:55:00|796.05|793.25|797.63|794.83|797.63|794.83|796.05|793.25|0
1651118400000|2022-04-28 04:00:00|797.73|794.93|796.79|793.99|798.05|795.25|796.37|793.57|0
1651118700000|2022-04-28 04:05:00|796.89|794.09|797.2|794.4|797.41|794.61|796.58|793.78|0
1651119000000|2022-04-28 04:10:00|797.83|795.03|797.51|794.71|798.46|795.66|796.99|794.19|0
1651119300000|2022-04-28 04:15:00|797.62|794.82|796.78|793.98|797.62|794.82|796.15|793.35|0
1651119600000|2022-04-28 04:20:00|796.67|793.87|797.4|794.6|797.62|794.82|796.57|793.77|0
1651119900000|2022-04-28 04:25:00|797.3|794.5|797.61|794.81|798.03|795.23|796.98|794.18|0
1651120200000|2022-04-28 04:30:00|797.82|795.02|798.24|795.44|798.24|795.44|797.08|794.28|0
1651120500000|2022-04-28 04:35:00|798.03|795.23|798.34|795.54|798.45|795.65|797.82|795.02|0
1651120800000|2022-04-28 04:40:00|798.24|795.44|800.01|797.21|800.12|797.32|797.49|794.69|0
1651121100000|2022-04-28 04:45:00|799.9|797.1|801.37|798.57|801.37|798.57|799.9|797.1|0
1651121400000|2022-04-28 04:50:00|801.58|798.78|800.95|798.15|801.58|798.78|800.74|797.94|0
1651121700000|2022-04-28 04:55:00|801.05|798.25|801.58|798.78|801.79|798.99|800.95|798.15|0
1651122000000|2022-04-28 05:00:00|801.47|798.67|800.52|797.72|801.47|798.67|799.69|796.89|0
1651122300000|2022-04-28 05:05:00|800.73|797.93|801.15|798.35|801.15|798.35|800.1|797.3|0
1651122600000|2022-04-28 05:10:00|801.04|798.24|800.94|798.14|801.25|798.45|800.31|797.51|0
1651122900000|2022-04-28 05:15:00|801.04|798.24|800.31|797.51|801.15|798.35|799.68|796.88|0
1651123200000|2022-04-28 05:20:00|800.52|797.72|799.46|796.66|800.73|797.93|799.25|796.45|0
1651123500000|2022-04-28 05:25:00|799.25|796.45|801.14|798.34|801.77|798.97|799.04|796.24|0
1651123800000|2022-04-28 05:30:00|801.24|798.44|800.3|797.5|801.98|799.18|799.88|797.08|0
1651124100000|2022-04-28 05:35:00|800.93|798.13|800.09|797.29|802.71|799.91|799.67|796.87|0
1651124400000|2022-04-28 05:40:00|800.19|797.39|799.24|796.44|800.51|797.71|798.19|795.39|0
1651124700000|2022-04-28 05:45:00|799.03|796.23|804.92|802.12|804.92|802.12|799.03|796.23|0
1651125000000|2022-04-28 05:50:00|804.71|801.91|805.76|802.96|806.39|803.59|804.08|801.28|0
1651125300000|2022-04-28 05:55:00|805.34|802.54|803.65|800.85|805.55|802.75|803.65|800.85|0
1651125600000|2022-04-28 06:00:00|803.75|800.95|806.18|803.38|806.81|804.01|802.18|799.38|0
1651125900000|2022-04-28 06:05:00|805.96|803.16|805.12|802.32|806.81|804.01|803.44|800.64|0
1651126200000|2022-04-28 06:10:00|805.33|802.53|806.8|804|807.43|804.63|803.54|800.74|0
1651126500000|2022-04-28 06:15:00|807.01|804.21|808.49|805.69|809.12|806.32|806.59|803.79|0
1651126800000|2022-04-28 06:20:00|808.7|805.9|809.75|806.95|810.81|808.01|808.06|805.26|0
1651127100000|2022-04-28 06:25:00|809.96|807.16|810.59|807.79|812.38|809.58|809.96|807.16|0
1651127400000|2022-04-28 06:30:00|810.38|807.58|810.59|807.79|812.07|809.27|810.17|807.37|0
1651127700000|2022-04-28 06:35:00|810.38|807.58|810.59|807.79|810.9|808.1|809.42|806.62|0
1651128000000|2022-04-28 06:40:00|810.8|808|812.48|809.68|812.69|809.89|810.16|807.36|0
1651128300000|2022-04-28 06:45:00|812.37|809.57|813.71|810.91|815.82|813.02|812.06|809.26|0
1651128600000|2022-04-28 06:50:00|813.81|811.01|813.7|810.9|814.66|811.86|813.28|810.48|0
1651128900000|2022-04-28 06:55:00|813.91|811.11|812.63|809.83|814.12|811.32|811.5|808.7|0
1651129200000|2022-04-28 07:00:00|813.27|810.47|813.79|810.99|814.32|811.52|810.1|807.3|0
1651129500000|2022-04-28 07:05:00|813.49|811.09|811.79|809.39|813.49|811.09|809.89|807.49|0
1651129800000|2022-04-28 07:10:00|812.21|809.81|814.96|812.56|818.35|815.95|810.31|807.91|0
1651130100000|2022-04-28 07:15:00|815.17|812.77|818.34|815.94|818.56|816.16|814.33|811.93|0
1651130400000|2022-04-28 07:20:00|818.56|816.16|819.57|817.17|821.46|819.06|817.71|815.31|0
1651130700000|2022-04-28 07:25:00|819.47|817.07|823.92|821.52|823.92|821.52|817.98|815.58|0
1651131000000|2022-04-28 07:30:00|823.7|821.3|823.28|820.88|825.19|822.79|822.85|820.45|0
1651131300000|2022-04-28 07:35:00|823.38|820.98|828.16|825.76|829.32|826.92|823.38|820.98|0
1651131600000|2022-04-28 07:40:00|828.26|825.86|827.73|825.33|828.37|825.97|826.88|824.48|0
1651131900000|2022-04-28 07:45:00|827.83|825.43|826.03|823.63|827.95|825.55|825.39|822.99|0
1651132200000|2022-04-28 07:50:00|825.82|823.42|823.9|821.5|826.45|824.05|823.69|821.29|0
1651132500000|2022-04-28 07:55:00|823.58|821.18|821.35|818.95|824.12|821.72|820.51|818.11|0
1651132800000|2022-04-28 08:00:00|821.14|818.74|822.62|820.22|825.49|823.09|820.93|818.53|0
1651133100000|2022-04-28 08:05:00|822.84|820.44|825.38|822.98|826.66|824.26|822.84|820.44|0
1651133400000|2022-04-28 08:10:00|825.06|822.66|827.93|825.53|827.93|825.53|822.41|820.01|0
1651133700000|2022-04-28 08:15:00|827.72|825.32|826.86|824.46|829.21|826.81|826.65|824.25|0
1651134000000|2022-04-28 08:20:00|826.65|824.25|828.88|826.48|829.2|826.8|825.9|823.5|0
1651134300000|2022-04-28 08:25:00|828.78|826.38|830.48|828.08|830.69|828.29|828.78|826.38|0
1651134600000|2022-04-28 08:30:00|830.69|828.29|830.47|828.07|830.69|828.29|828.77|826.37|0
1651134900000|2022-04-28 08:35:00|830.26|827.86|830.26|827.86|830.69|828.29|829.83|827.43|0
1651135200000|2022-04-28 08:40:00|830.04|827.64|830.47|828.07|833.66|831.26|829.62|827.22|0
1651135500000|2022-04-28 08:45:00|830.26|827.86|831.85|829.45|833.23|830.83|830.25|827.85|0
1651135800000|2022-04-28 08:50:00|831.96|829.56|832.69|830.29|832.81|830.41|830.68|828.28|0
1651136100000|2022-04-28 08:55:00|832.59|830.19|836.43|834.03|836.43|834.03|831.95|829.55|0
1651136400000|2022-04-28 09:00:00|836.85|834.45|836.95|834.55|838.45|836.05|834.51|832.11|0
1651136700000|2022-04-28 09:05:00|836.64|834.24|833.86|831.46|837.28|834.88|833.44|831.04|0
1651137000000|2022-04-28 09:10:00|834.08|831.68|832.37|829.97|834.08|831.68|831.52|829.12|0
1651137300000|2022-04-28 09:15:00|832.16|829.76|831.3|828.9|832.16|829.76|830.45|828.05|0
1651137600000|2022-04-28 09:20:00|831.19|828.79|832.47|830.07|832.79|830.39|830.88|828.48|0
1651137900000|2022-04-28 09:25:00|832.58|830.18|829.81|827.41|832.79|830.39|828.53|826.13|0
1651138200000|2022-04-28 09:30:00|830.12|827.72|831.4|829|832.25|829.85|830.02|827.62|0
1651138500000|2022-04-28 09:35:00|831.29|828.89|828.31|825.91|832.36|829.96|828.1|825.7|0
1651138800000|2022-04-28 09:40:00|828.53|826.13|827.03|824.63|830.65|828.25|827.03|824.63|0
1651139100000|2022-04-28 09:45:00|826.4|824|829.37|826.97|829.9|827.5|826.18|823.78|0
1651139400000|2022-04-28 09:50:00|828.95|826.55|828.09|825.69|829.16|826.76|825.97|823.57|0
1651139700000|2022-04-28 09:55:00|828.31|825.91|827.03|824.63|828.31|825.91|825.12|822.72|0
1651140000000|2022-04-28 10:00:00|827.24|824.84|826.39|823.99|827.88|825.48|825.33|822.93|0
1651140300000|2022-04-28 10:05:00|826.6|824.2|827.02|824.62|828.51|826.11|825.32|822.92|0
1651140600000|2022-04-28 10:10:00|826.91|824.51|824.89|822.49|827.12|824.72|824.78|822.38|0
1651140900000|2022-04-28 10:15:00|824.78|822.38|821.28|818.88|824.78|822.38|821.28|818.88|0
1651141200000|2022-04-28 10:20:00|821.5|819.1|822.77|820.37|823.62|821.22|820.54|818.14|0
1651141500000|2022-04-28 10:25:00|822.55|820.15|820.64|818.24|822.55|820.15|819.79|817.39|0
1651141800000|2022-04-28 10:30:00|820.85|818.45|822.23|819.83|822.97|820.57|820.01|817.61|0
1651142100000|2022-04-28 10:35:00|822.34|819.94|822.12|819.72|823.4|821|820.43|818.03|0
1651142400000|2022-04-28 10:40:00|821.91|819.51|822.22|819.82|823.61|821.21|820.85|818.45|0
1651142700000|2022-04-28 10:45:00|822.01|819.61|818.4|816|822.12|819.72|818.09|815.69|0
1651143000000|2022-04-28 10:50:00|818.3|815.9|818.3|815.9|819.36|816.96|817.87|815.47|0
1651143300000|2022-04-28 10:55:00|818.08|815.68|821.05|818.65|821.26|818.86|817.66|815.26|0
1651143600000|2022-04-28 11:00:00|820.84|818.44|825.93|823.53|826.57|824.17|820.84|818.44|0
1651143900000|2022-04-28 11:05:00|826.03|823.63|829.54|827.14|830.18|827.78|825.93|823.53|0
1651144200000|2022-04-28 11:10:00|829.97|827.57|828.26|825.86|830.18|827.78|827.73|825.33|0
1651144500000|2022-04-28 11:15:00|828.05|825.65|827.84|825.44|828.48|826.08|826.99|824.59|0
1651144800000|2022-04-28 11:20:00|828.05|825.65|827.62|825.22|828.47|826.07|826.98|824.58|0
1651145100000|2022-04-28 11:25:00|827.51|825.11|825.28|822.88|828.26|825.86|824.86|822.46|0
1651145400000|2022-04-28 11:30:00|824.86|822.46|823.37|820.97|826.13|823.73|823.15|820.75|0
1651145700000|2022-04-28 11:35:00|823.15|820.75|823.58|821.18|824.43|822.03|822.73|820.33|0
1651146000000|2022-04-28 11:40:00|823.47|821.07|824.21|821.81|824.21|821.81|822.94|820.54|0
1651146300000|2022-04-28 11:45:00|824.1|821.7|823.57|821.17|825.8|823.4|823.04|820.64|0
1651146600000|2022-04-28 11:50:00|823.36|820.96|822.08|819.68|825.06|822.66|821.66|819.26|0
1651146900000|2022-04-28 11:55:00|821.87|819.47|821.02|818.62|821.97|819.57|818.9|816.5|0
1651147200000|2022-04-28 12:00:00|820.81|818.41|819.42|817.02|821.65|819.25|819.32|816.92|0
1651147500000|2022-04-28 12:05:00|819.74|817.34|819|816.6|819.85|817.45|817.84|815.44|0
1651147800000|2022-04-28 12:10:00|818.89|816.49|816.35|813.95|818.89|816.49|815.82|813.42|0
1651148100000|2022-04-28 12:15:00|816.14|813.74|817.93|815.53|818.68|816.28|815.71|813.31|0
1651148400000|2022-04-28 12:20:00|818.04|815.64|820.58|818.18|820.8|818.4|817.62|815.22|0
1651148700000|2022-04-28 12:25:00|820.9|818.5|815.38|812.98|821.01|818.61|815.38|812.98|0
1651149000000|2022-04-28 12:30:00|814.86|812.46|812.11|809.71|814.86|812.46|810.84|808.44|0
1651149300000|2022-04-28 12:35:00|811.9|809.5|816.97|814.57|817.82|815.42|808.73|806.33|0
1651149600000|2022-04-28 12:40:00|817.4|815|819.72|817.32|822.91|820.51|816.55|814.15|0
1651149900000|2022-04-28 12:45:00|819.51|817.11|813.58|811.18|819.61|817.21|813.58|811.18|0
1651150200000|2022-04-28 12:50:00|813.16|810.76|808.5|806.1|813.37|810.97|807.03|804.63|0
1651150500000|2022-04-28 12:55:00|808.08|805.68|810.19|807.79|810.19|807.79|806.18|803.78|0
1651150800000|2022-04-28 13:00:00|809.77|807.37|810.4|808|812.94|810.54|808.29|805.89|0
1651151100000|2022-04-28 13:05:00|810.61|808.21|813.78|811.38|814.42|812.02|810.61|808.21|0
1651151400000|2022-04-28 13:10:00|813.57|811.17|811.03|808.63|814.09|811.69|811.03|808.63|0
1651151700000|2022-04-28 13:15:00|811.24|808.84|815.05|812.65|815.89|813.49|810.18|807.78|0
1651152000000|2022-04-28 13:20:00|815.26|812.86|815.89|813.49|816.74|814.34|814.62|812.22|0
1651152300000|2022-04-28 13:25:00|815.36|812.96|813.35|810.95|815.99|813.59|811.66|809.26|0
1651152600000|2022-04-28 13:30:00|813.77|811.37|803.67|801.27|820.12|817.72|803.25|800.85|0
1651152900000|2022-04-28 13:35:00|804.09|801.69|802.19|799.79|808.52|806.12|801.14|798.74|0
1651153200000|2022-04-28 13:40:00|800.93|798.53|792.94|790.54|806.2|803.8|791.57|789.17|0
1651153500000|2022-04-28 13:45:00|793.36|790.96|794.61|792.21|801.13|798.73|793.36|790.96|0
1651153800000|2022-04-28 13:50:00|794.19|791.79|800.04|797.64|800.88|798.48|790.63|788.23|0
1651154100000|2022-04-28 13:55:00|799.4|797|797.51|795.11|800.67|798.27|794.78|792.38|0
1651154400000|2022-04-28 14:00:00|797.3|794.9|783.87|781.47|797.93|795.53|783.66|781.26|0
1651154700000|2022-04-28 14:05:00|784.08|781.68|789.52|787.12|793.09|790.69|782.62|780.22|0
1651155000000|2022-04-28 14:10:00|790.57|788.17|790.15|787.75|792.67|790.27|784.7|782.3|0
1651155300000|2022-04-28 14:15:00|789.52|787.12|798.76|796.36|798.97|796.57|784.91|782.51|0
1651155600000|2022-04-28 14:20:00|799.18|796.78|793.36|790.96|799.18|796.78|792.94|790.54|0
1651155900000|2022-04-28 14:25:00|792.94|790.54|781.92|779.52|793.15|790.75|780.96|778.56|0
1651156200000|2022-04-28 14:30:00|781.08|778.68|778.52|776.12|782.97|780.57|776.14|773.74|0
1651156500000|2022-04-28 14:35:00|778.73|776.33|780.81|778.41|784.36|781.96|778.73|776.33|0
1651156800000|2022-04-28 14:40:00|780.6|778.2|781.43|779.03|781.85|779.45|775.39|772.99|0
1651157100000|2022-04-28 14:45:00|781.64|779.24|781.53|779.13|785.82|783.42|780.18|777.78|0
1651157400000|2022-04-28 14:50:00|781.43|779.03|782.57|780.17|784.56|782.16|777.05|774.65|0
1651157700000|2022-04-28 14:55:00|783.31|780.91|788.84|786.44|791.25|788.85|782.89|780.49|0
1651158000000|2022-04-28 15:00:00|789.47|787.07|792.71|790.31|794.49|792.09|788.11|785.71|0
1651158300000|2022-04-28 15:05:00|793.55|791.15|800.68|798.28|802.16|799.76|791.25|788.85|0
1651158600000|2022-04-28 15:10:00|800.9|798.5|802.15|799.75|802.16|799.76|798.79|796.39|0
1651158900000|2022-04-28 15:15:00|804.26|801.86|805.31|802.91|805.94|803.54|800.26|797.86|0
1651159200000|2022-04-28 15:20:00|805.52|803.12|801.73|799.33|805.94|803.54|800.05|797.65|0
1651159500000|2022-04-28 15:25:00|802.36|799.96|800.38|797.98|804.99|802.59|799.86|797.46|0
1651159800000|2022-04-28 15:30:00|801.54|799.14|804.7|802.3|805.33|802.93|797.97|795.57|0
1651160100000|2022-04-28 15:35:00|804.91|802.51|796.91|794.51|805.12|802.72|796.8|794.4|0
1651160400000|2022-04-28 15:40:00|796.7|794.3|794.39|791.99|799.22|796.82|794.39|791.99|0
1651160700000|2022-04-28 15:45:00|794.6|792.2|794.18|791.78|795.23|792.83|790.62|788.22|0
1651161000000|2022-04-28 15:50:00|793.97|791.57|798.69|796.29|801.53|799.13|792.29|789.89|0
1651161300000|2022-04-28 15:55:00|798.59|796.19|799.31|796.91|799.63|797.23|794.49|792.09|0
1651161600000|2022-04-28 16:00:00|798.79|796.39|802.26|799.86|803.1|800.7|796.17|793.77|0
1651161900000|2022-04-28 16:05:00|802.05|799.65|798.69|796.29|802.05|799.65|795.12|792.72|0
1651162200000|2022-04-28 16:10:00|799.11|796.71|805.84|803.44|805.84|803.44|798.27|795.87|0
1651162500000|2022-04-28 16:15:00|806.68|804.28|811.74|809.34|811.95|809.55|805.62|803.22|0
1651162800000|2022-04-28 16:20:00|811.95|809.55|813.34|810.94|816.38|813.98|810.68|808.28|0
1651163100000|2022-04-28 16:25:00|813.55|811.15|819.7|817.3|819.7|817.3|813.55|811.15|0
1651163400000|2022-04-28 16:30:00|820.76|818.36|823.77|820.89|824.1|821.1|818.85|816.45|0
1651163700000|2022-04-28 16:35:00|824.19|821.31|828.25|825.37|829.1|826.22|823.98|821.1|0
1651164000000|2022-04-28 16:40:00|827.82|824.94|833.39|830.51|833.39|830.51|827.82|824.94|0
1651164300000|2022-04-28 16:45:00|833.82|830.94|837.87|834.99|842.36|839.48|833.82|830.94|0
1651164600000|2022-04-28 16:50:00|837.66|834.78|838.51|835.63|838.72|835.84|832.96|830.08|0
1651164900000|2022-04-28 16:55:00|837.87|834.99|840.41|837.53|840.72|837.84|835.95|833.07|0
1651165200000|2022-04-28 17:00:00|841.26|838.38|842.76|839.88|843.19|840.31|837.62|834.74|0
1651165500000|2022-04-28 17:05:00|842.54|839.66|846.4|843.52|847.47|844.59|840.19|837.31|0
1651165800000|2022-04-28 17:10:00|846.18|843.3|853.48|850.6|854.13|851.25|846.18|843.3|0
1651166100000|2022-04-28 17:15:00|853.05|850.17|852.19|849.31|854.77|851.89|848.11|845.23|0
1651166400000|2022-04-28 17:20:00|851.98|849.1|847.87|844.99|853.01|850.13|845.51|842.63|0
1651166700000|2022-04-28 17:25:00|848.3|845.42|851.3|848.42|852.59|849.71|847.87|844.99|0
1651167000000|2022-04-28 17:30:00|851.52|848.64|850.87|847.99|853.24|850.36|846.9|844.02|0
1651167300000|2022-04-28 17:35:00|851.52|848.64|856.25|853.37|856.68|853.8|849.8|846.92|0
1651167600000|2022-04-28 17:40:00|856.68|853.8|852.16|849.28|857.54|854.66|848.08|845.2|0
1651167900000|2022-04-28 17:45:00|851.73|848.85|856.66|853.78|857.95|855.07|850.44|847.56|0
1651168200000|2022-04-28 17:50:00|856.88|854|851.72|848.84|856.88|854|850|847.12|0
1651168500000|2022-04-28 17:55:00|851.5|848.62|854.48|852.08|854.91|852.51|849.79|846.91|0
1651168800000|2022-04-28 18:00:00|854.7|852.3|855.98|853.58|856.85|854.45|853.19|850.79|0
1651169100000|2022-04-28 18:05:00|855.77|853.37|854.05|851.65|856.2|853.8|851.69|849.29|0
1651169400000|2022-04-28 18:10:00|854.26|851.86|853.19|850.79|857.49|855.09|852.97|850.57|0
1651169700000|2022-04-28 18:15:00|853.62|851.22|855.98|853.58|855.98|853.58|850.82|848.42|0
1651170000000|2022-04-28 18:20:00|855.76|853.36|858.34|855.94|858.34|855.94|852.97|850.57|0
1651170300000|2022-04-28 18:25:00|858.56|856.16|857.48|855.08|858.56|856.16|855.11|852.71|0
1651170600000|2022-04-28 18:30:00|857.69|855.29|857.04|854.64|859.63|857.23|854.25|851.85|0
1651170900000|2022-04-28 18:35:00|857.48|855.08|859.84|857.44|860.92|858.52|856.61|854.21|0
1651171200000|2022-04-28 18:40:00|860.06|857.66|864.58|862.18|864.79|862.39|860.06|857.66|0
1651171500000|2022-04-28 18:45:00|864.79|862.39|869.08|866.68|869.08|866.68|864.58|862.18|0
1651171800000|2022-04-28 18:50:00|869.3|866.9|865.2|862.8|872.32|869.92|865.2|862.8|0
1651172100000|2022-04-28 18:55:00|864.77|862.37|868.62|866.22|868.84|866.44|864.12|861.72|0
1651172400000|2022-04-28 19:00:00|867.54|865.14|868.72|866.32|871.42|869.02|865.17|862.77|0
1651172700000|2022-04-28 19:05:00|868.4|866|871.55|868.67|872.74|869.86|868.4|866|0
1651173000000|2022-04-28 19:10:00|871.44|868.56|868.31|865.43|871.44|868.56|866.92|864.04|0
1651173300000|2022-04-28 19:15:00|867.99|865.11|872.3|869.42|872.3|869.42|866.7|863.82|0
1651173600000|2022-04-28 19:20:00|872.52|869.64|876.99|874.11|877.42|874.54|871.22|868.34|0
1651173900000|2022-04-28 19:25:00|876.34|873.46|869.87|866.99|876.77|873.89|869.65|866.77|0
1651174200000|2022-04-28 19:30:00|869.65|866.77|865.07|862.19|870.73|867.85|863.84|860.96|0
1651174500000|2022-04-28 19:35:00|865.29|862.41|863.57|860.69|867.44|864.56|860.35|857.47|0
1651174800000|2022-04-28 19:40:00|863.78|860.9|860.56|857.68|868.73|865.85|859.49|856.61|0
1651175100000|2022-04-28 19:45:00|859.92|857.04|860.67|857.79|865.07|862.19|857.24|854.36|0
1651175400000|2022-04-28 19:50:00|859.38|856.5|858.52|855.64|860.02|857.14|853.6|850.72|0
1651175700000|2022-04-28 19:55:00|857.45|854.57|862.54|859.66|862.54|859.66|851.52|848.64|0
1651176000000|2022-04-28 20:00:00|863.82|860.94|847.35|844.47|864.25|861.37|837.56|834.68|0
1651176300000|2022-04-28 20:05:00|846.93|844.05|843.26|840.38|852.36|849.48|841.77|838.89|0
1651176600000|2022-04-28 20:10:00|841.98|839.1|839.85|836.97|846.66|843.78|839.21|836.33|0
1651176900000|2022-04-28 20:15:00|840.94|837.58|841.25|837.89|843.07|839.71|837.97|834.61|0
1651177200000|2022-04-28 20:20:00|841.37|838.01|844.02|840.66|846.79|843.43|839.34|835.98|0
1651177500000|2022-04-28 20:25:00|844.23|840.87|845.29|841.93|846.15|842.79|842|838.64|0
1651177800000|2022-04-28 20:30:00|845.62|842.26|857.85|853.93|866.99|863.63|845.62|842.26|0
1651178100000|2022-04-28 20:35:00|858.16|854.24|854.31|850.39|861.59|857.67|853.46|849.54|0
1651178400000|2022-04-28 20:40:00|854.42|850.5|853.81|849.89|855.06|851.14|851.75|847.83|0
1651178700000|2022-04-28 20:45:00|853.49|849.57|841.33|837.41|853.7|849.78|840.8|836.88|0
1651179000000|2022-04-28 20:50:00|841.44|837.52|843.54|840.74|843.96|841.16|840.45|836.67|0
1651179300000|2022-04-28 20:55:00|843.11|840.31|842.68|839.88|846.84|844.04|841.3|838.5|0
1651179600000|2022-04-28 21:00:00|842.31|839.51|840.17|837.37|844.63|841.83|839.21|836.41|0
1651179900000|2022-04-28 21:05:00|840.13|837.33|837.59|834.79|840.41|837.61|836.95|834.15|0
1651180200000|2022-04-28 21:10:00|837.56|834.76|833.07|830.27|839.6|836.8|833.07|830.27|0
1651180500000|2022-04-28 21:15:00|833.17|830.37|832.48|829.68|834.28|831.48|831.9|829.1|0
1651180800000|2022-04-28 21:20:00|832.76|829.96|824.11|821.31|832.94|830.14|821.31|818.51|0
1651181100000|2022-04-28 21:25:00|824.14|821.34|826.48|823.68|828.1|825.3|823.03|820.23|0
1651181400000|2022-04-28 21:30:00|826.51|823.71|826.35|823.55|826.98|824.18|825.04|822.24|0
1651181700000|2022-04-28 21:35:00|826.47|823.67|826.65|823.85|826.65|823.85|824.95|822.15|0
1651182000000|2022-04-28 21:40:00|826.71|823.91|826.43|823.63|829.46|826.66|826.43|823.63|0
1651182300000|2022-04-28 21:45:00|826.12|823.32|831.33|828.53|831.82|829.02|826.12|823.32|0
1651182600000|2022-04-28 21:50:00|831.3|828.5|831.96|829.16|832.86|830.06|830.79|827.99|0
1651182900000|2022-04-28 21:55:00|831.87|829.07|832.24|829.44|834.09|831.29|831.66|828.86|0
1651183200000|2022-04-28 22:00:00|826.72|823.92|831.17|828.37|831.38|828.58|821.65|818.85|0
1651183500000|2022-04-28 22:05:00|831.07|828.27|831.7|828.9|832.98|830.18|830.22|827.42|0
1651183800000|2022-04-28 22:10:00|831.49|828.69|832.55|829.75|833.92|831.12|829.47|826.67|0
1651184100000|2022-04-28 22:15:00|833.4|830.6|833.92|831.12|835.52|832.72|833.19|830.39|0
1651184400000|2022-04-28 22:20:00|833.82|831.02|833.6|830.8|836.79|833.99|833.18|830.38|0
1651184700000|2022-04-28 22:25:00|833.82|831.02|832.54|829.74|834.24|831.44|830.63|827.83|0
1651185000000|2022-04-28 22:30:00|832.43|829.63|833.81|831.01|835.72|832.92|832.43|829.63|0
1651185300000|2022-04-28 22:35:00|834.02|831.22|832.54|829.74|834.02|831.22|832.11|829.31|0
1651185600000|2022-04-28 22:40:00|832.32|829.52|829.56|826.76|832.75|829.95|828.29|825.49|0
1651185900000|2022-04-28 22:45:00|828.93|826.13|828.93|826.13|830.41|827.61|828.29|825.49|0
1651186200000|2022-04-28 22:50:00|828.82|826.02|828.08|825.28|829.14|826.34|827.44|824.64|0
1651186500000|2022-04-28 22:55:00|828.29|825.49|829.77|826.97|829.98|827.18|828.08|825.28|0
1651186800000|2022-04-28 23:00:00|829.98|827.18|828.49|825.69|829.98|827.18|827.75|824.95|0
1651187100000|2022-04-28 23:05:00|828.28|825.48|829.13|826.33|829.13|826.33|827.75|824.95|0
1651187400000|2022-04-28 23:10:00|829.02|826.22|829.34|826.54|829.76|826.96|828.49|825.69|0
1651187700000|2022-04-28 23:15:00|828.91|826.11|832.09|829.29|832.4|829.6|828.28|825.48|0
1651188000000|2022-04-28 23:20:00|831.88|829.08|831.66|828.86|833.15|830.35|831.55|828.75|0
1651188300000|2022-04-28 23:25:00|831.88|829.08|831.98|829.18|832.09|829.29|831.03|828.23|0
1651188600000|2022-04-28 23:30:00|831.87|829.07|830.17|827.37|832.72|829.92|829.96|827.16|0
1651188900000|2022-04-28 23:35:00|830.28|827.48|829.32|826.52|830.81|828.01|828.79|825.99|0
1651189200000|2022-04-28 23:40:00|829.54|826.74|828.9|826.1|829.54|826.74|828.26|825.46|0
1651189500000|2022-04-28 23:45:00|829.11|826.31|829.53|826.73|829.53|826.73|828.47|825.67|0
1651189800000|2022-04-28 23:50:00|829.32|826.52|829.84|827.04|829.95|827.15|828.89|826.09|0
1651190100000|2022-04-28 23:55:00|829.95|827.15|829.53|826.73|829.95|827.15|829.1|826.3|0
1651190400000|2022-04-29 00:00:00|829.74|826.94|830.47|827.67|830.8|828|829.31|826.51|0
1651190700000|2022-04-29 00:05:00|830.37|827.57|831.43|828.63|831.53|828.73|830.37|827.57|0
1651191000000|2022-04-29 00:10:00|831.32|828.52|834.4|831.6|834.61|831.81|831.22|828.42|0
1651191300000|2022-04-29 00:15:00|834.61|831.81|836.94|834.14|837.9|835.1|834.61|831.81|0
1651191600000|2022-04-29 00:20:00|837.16|834.36|840.13|837.33|840.35|837.55|837.16|834.36|0
1651191900000|2022-04-29 00:25:00|839.92|837.12|840.34|837.54|841.3|838.5|839.71|836.91|0
1651192200000|2022-04-29 00:30:00|840.55|837.75|838.88|836.08|840.77|837.97|838.88|836.08|0
1651192500000|2022-04-29 00:35:00|838.98|836.18|838.45|835.65|840.15|837.35|838.23|835.43|0
1651192800000|2022-04-29 00:40:00|838.66|835.86|837.38|834.58|838.66|835.86|836.74|833.94|0
1651193100000|2022-04-29 00:45:00|837.17|834.37|837.48|834.68|837.81|835.01|836.74|833.94|0
1651193400000|2022-04-29 00:50:00|837.59|834.79|836.74|833.94|838.87|836.07|836.52|833.72|0
1651193700000|2022-04-29 00:55:00|836.52|833.72|838.86|836.06|839.08|836.28|836.31|833.51|0
1651194000000|2022-04-29 01:00:00|838.96|836.16|837.8|835|839.71|836.91|837.8|835|0
1651194300000|2022-04-29 01:05:00|838.01|835.21|839.39|836.59|839.71|836.91|838.01|835.21|0
1651194600000|2022-04-29 01:10:00|839.5|836.7|839.07|836.27|840.35|837.55|838.43|835.63|0
1651194900000|2022-04-29 01:15:00|839.28|836.48|842.9|840.1|843.54|840.74|838.85|836.05|0
1651195200000|2022-04-29 01:20:00|843|840.2|842.26|839.46|843.33|840.53|840.55|837.75|0
1651195500000|2022-04-29 01:25:00|842.36|839.56|844.49|841.69|846.1|843.3|842.26|839.46|0
1651195800000|2022-04-29 01:30:00|844.6|841.8|847.16|844.36|848.02|845.22|844.6|841.8|0
1651196100000|2022-04-29 01:35:00|847.37|844.57|848.44|845.64|849.08|846.28|847.26|844.46|0
1651196400000|2022-04-29 01:40:00|848.65|845.85|849.93|847.13|851.22|848.42|848.22|845.42|0
1651196700000|2022-04-29 01:45:00|850.15|847.35|849.72|846.92|850.79|847.99|849.08|846.28|0
1651197000000|2022-04-29 01:50:00|849.6|846.8|848.86|846.06|850.14|847.34|848.22|845.42|0
1651197300000|2022-04-29 01:55:00|848.96|846.16|848.22|845.42|849.71|846.91|848.22|845.42|0
1651197600000|2022-04-29 02:00:00|848.1|845.3|848.96|846.16|849.28|846.48|848|845.2|0
1651197900000|2022-04-29 02:05:00|848.85|846.05|849.28|846.48|849.49|846.69|848.1|845.3|0
1651198200000|2022-04-29 02:10:00|849.49|846.69|846.93|844.13|850.35|847.55|846.71|843.91|0
1651198500000|2022-04-29 02:15:00|847.14|844.34|847.14|844.34|847.99|845.19|846.82|844.02|0
1651198800000|2022-04-29 02:20:00|847.45|844.65|847.66|844.86|847.78|844.98|846.71|843.91|0
1651199100000|2022-04-29 02:25:00|847.56|844.76|847.13|844.33|847.56|844.76|845.21|842.41|0
1651199400000|2022-04-29 02:30:00|846.92|844.12|844.67|841.87|846.92|844.12|844.36|841.56|0
1651199700000|2022-04-29 02:35:00|844.78|841.98|843.29|840.49|845.63|842.83|843.07|840.27|0
1651200000000|2022-04-29 02:40:00|843.07|840.27|843.5|840.7|843.71|840.91|841.79|838.99|0
1651200300000|2022-04-29 02:45:00|843.71|840.91|844.77|841.97|845.63|842.83|843.71|840.91|0
1651200600000|2022-04-29 02:50:00|844.99|842.19|845.73|842.93|846.37|843.57|844.99|842.19|0
1651200900000|2022-04-29 02:55:00|846.05|843.25|844.98|842.18|846.58|843.78|844.34|841.54|0
1651201200000|2022-04-29 03:00:00|845.2|842.4|845.62|842.82|846.15|843.35|845.19|842.39|0
1651201500000|2022-04-29 03:05:00|845.41|842.61|844.76|841.96|845.62|842.82|844.13|841.33|0
1651201800000|2022-04-29 03:10:00|844.65|841.85|843.27|840.47|844.76|841.96|842.2|839.4|0
1651202100000|2022-04-29 03:15:00|843.69|840.89|846.04|843.24|846.47|843.67|842.84|840.04|0
1651202400000|2022-04-29 03:20:00|846.25|843.45|843.9|841.1|846.47|843.67|843.9|841.1|0
1651202700000|2022-04-29 03:25:00|844.01|841.21|847.1|844.3|848.17|845.37|843.69|840.89|0
1651203000000|2022-04-29 03:30:00|847.2|844.4|847.42|844.62|848.06|845.26|846.78|843.98|0
1651203300000|2022-04-29 03:35:00|847.74|844.94|845.39|842.59|847.74|844.94|844.85|842.05|0
1651203600000|2022-04-29 03:40:00|845.6|842.8|845.81|843.01|846.24|843.44|844.11|841.31|0
1651203900000|2022-04-29 03:45:00|845.6|842.8|845.38|842.58|847.09|844.29|845.27|842.47|0
1651204200000|2022-04-29 03:50:00|845.49|842.69|843.67|840.87|847.52|844.72|843.46|840.66|0
1651204500000|2022-04-29 03:55:00|843.89|841.09|846.12|843.32|846.45|843.65|842.39|839.59|0
1651204800000|2022-04-29 04:00:00|846.23|843.43|844.95|842.15|847.73|844.93|844.63|841.83|0
1651205100000|2022-04-29 04:05:00|844.84|842.04|845.48|842.68|845.69|842.89|844.1|841.3|0
1651205400000|2022-04-29 04:10:00|845.37|842.57|844.94|842.14|845.69|842.89|844.62|841.82|0
1651205700000|2022-04-29 04:15:00|844.83|842.03|845.26|842.46|845.58|842.78|844.52|841.72|0
1651206000000|2022-04-29 04:20:00|845.16|842.36|844.94|842.14|846.01|843.21|844.73|841.93|0
1651206300000|2022-04-29 04:25:00|845.04|842.24|845.47|842.67|845.89|843.09|844.83|842.03|0
1651206600000|2022-04-29 04:30:00|845.36|842.56|846.21|843.41|846.64|843.84|845.04|842.24|0
1651206900000|2022-04-29 04:35:00|846|843.2|845.36|842.56|846.53|843.73|845.15|842.35|0
1651207200000|2022-04-29 04:40:00|845.46|842.66|846|843.2|846.21|843.41|845.14|842.34|0
1651207500000|2022-04-29 04:45:00|845.78|842.98|846.63|843.83|846.63|843.83|844.93|842.13|0
1651207800000|2022-04-29 04:50:00|846.85|844.05|846.63|843.83|847.27|844.47|845.14|842.34|0
1651208100000|2022-04-29 04:55:00|846.73|843.93|847.48|844.68|848.12|845.32|846.42|843.62|0
1651208400000|2022-04-29 05:00:00|847.27|844.47|851.54|848.74|852.18|849.38|847.27|844.47|0
1651208700000|2022-04-29 05:05:00|851.76|848.96|853.04|850.24|853.25|850.45|851.33|848.53|0
1651209000000|2022-04-29 05:10:00|852.82|850.02|852.18|849.38|853.04|850.24|851.54|848.74|0
1651209300000|2022-04-29 05:15:00|852.39|849.59|850.47|847.67|852.39|849.59|850.25|847.45|0
1651209600000|2022-04-29 05:20:00|850.68|847.88|848.97|846.17|850.89|848.09|846.83|844.03|0
1651209900000|2022-04-29 05:25:00|848.75|845.95|849.82|847.02|850.03|847.23|848.54|845.74|0
1651210200000|2022-04-29 05:30:00|850.03|847.23|850.46|847.66|851.43|848.63|848.75|845.95|0
1651210500000|2022-04-29 05:35:00|850.36|847.56|851.85|849.05|852.49|849.69|850.14|847.34|0
1651210800000|2022-04-29 05:40:00|852.06|849.26|851.21|848.41|852.28|849.48|850.78|847.98|0
1651211100000|2022-04-29 05:45:00|851.63|848.83|850.99|848.19|852.06|849.26|850.88|848.08|0
1651211400000|2022-04-29 05:50:00|850.88|848.08|848.21|845.41|850.99|848.19|847.89|845.09|0
1651211700000|2022-04-29 05:55:00|847.78|844.98|849.92|847.12|850.13|847.33|846.71|843.91|0
1651212000000|2022-04-29 06:00:00|849.7|846.9|851.94|849.14|851.94|849.14|846.6|843.8|0
1651212300000|2022-04-29 06:05:00|852.26|849.46|854.62|851.82|856.12|853.32|852.05|849.25|0
1651212600000|2022-04-29 06:10:00|854.19|851.39|850.98|848.18|854.19|851.39|849.48|846.68|0
1651212900000|2022-04-29 06:15:00|851.19|848.39|851.62|848.82|853.76|850.96|849.37|846.57|0
1651213200000|2022-04-29 06:20:00|851.4|848.6|853.97|851.17|854.71|851.91|850.33|847.53|0
1651213500000|2022-04-29 06:25:00|853.54|850.74|854.18|851.38|855.03|852.23|852.04|849.24|0
1651213800000|2022-04-29 06:30:00|854.07|851.27|855.46|852.66|856.32|853.52|852.89|850.09|0
1651214100000|2022-04-29 06:35:00|855.56|852.76|856.53|853.73|857.81|855.01|855.56|852.76|0
1651214400000|2022-04-29 06:40:00|856.1|853.3|856.41|853.61|856.84|854.04|855.03|852.23|0
1651214700000|2022-04-29 06:45:00|856.31|853.51|854.17|851.37|857.38|854.58|853.95|851.15|0
1651215000000|2022-04-29 06:50:00|854.38|851.58|851.6|848.8|854.81|852.01|851.17|848.37|0
1651215300000|2022-04-29 06:55:00|851.17|848.37|850.1|847.3|852.24|849.44|849.46|846.66|0
1651215600000|2022-04-29 07:00:00|850.74|847.94|843.57|840.77|851.16|848.36|842.5|839.7|0
1651215900000|2022-04-29 07:05:00|843.58|841.18|845.04|842.64|845.25|842.85|840.35|837.95|0
1651216200000|2022-04-29 07:10:00|845.25|842.85|841.41|839.01|845.68|843.28|840.77|838.37|0
1651216500000|2022-04-29 07:15:00|841.3|838.9|842.69|840.29|844.4|842|840.99|838.59|0
1651216800000|2022-04-29 07:20:00|842.79|840.39|845.03|842.63|847.05|844.65|842.79|840.39|0
1651217100000|2022-04-29 07:25:00|844.28|841.88|845.24|842.84|847.16|844.76|841.93|839.53|0
1651217400000|2022-04-29 07:30:00|845.34|842.94|847.59|845.19|848.76|846.36|845.34|842.94|0
1651217700000|2022-04-29 07:35:00|847.47|845.07|849.82|847.42|851.43|849.03|847.47|845.07|0
1651218000000|2022-04-29 07:40:00|849.93|847.53|848.91|846.51|850.79|848.39|846.67|844.27|0
1651218300000|2022-04-29 07:45:00|848.59|846.19|850.4|848|851.16|848.76|846.89|844.49|0
1651218600000|2022-04-29 07:50:00|850.52|848.12|849.87|847.47|852.97|850.57|846.98|844.58|0
1651218900000|2022-04-29 07:55:00|849.76|847.36|847.73|845.33|850.4|848|846.56|844.16|0
1651219200000|2022-04-29 08:00:00|848.16|845.76|850.08|847.68|850.72|848.32|846.45|844.05|0
1651219500000|2022-04-29 08:05:00|850.29|847.89|849.22|846.82|851.79|849.39|847.09|844.69|0
1651219800000|2022-04-29 08:10:00|849.44|847.04|849.75|847.35|850.72|848.32|848.79|846.39|0
1651220100000|2022-04-29 08:15:00|849.86|847.46|849.13|846.73|851.57|849.17|849.13|846.73|0
1651220400000|2022-04-29 08:20:00|848.91|846.51|846.13|843.73|849.13|846.73|845.92|843.52|0
1651220700000|2022-04-29 08:25:00|846.24|843.84|850.83|848.43|850.83|848.43|843.36|840.96|0
1651221000000|2022-04-29 08:30:00|850.62|848.22|846.02|843.62|850.83|848.43|846.02|843.62|0
1651221300000|2022-04-29 08:35:00|845.8|843.4|842.29|839.89|847.2|844.8|842.29|839.89|0
1651221600000|2022-04-29 08:40:00|842.5|840.1|841.86|839.46|844.84|842.44|841.22|838.82|0
1651221900000|2022-04-29 08:45:00|841.22|838.82|845.05|842.65|846.12|843.72|841.22|838.82|0
1651222200000|2022-04-29 08:50:00|844.63|842.23|843.56|841.16|845.37|842.97|842.71|840.31|0
1651222500000|2022-04-29 08:55:00|843.45|841.05|843.13|840.73|843.98|841.58|841.64|839.24|0
1651222800000|2022-04-29 09:00:00|843.23|840.83|842.12|839.72|843.23|840.83|840.79|838.39|0
1651223100000|2022-04-29 09:05:00|842.34|839.94|838.07|835.67|842.34|839.94|837.22|834.82|0
1651223400000|2022-04-29 09:10:00|838.29|835.89|837.43|835.03|839.14|836.74|837.22|834.82|0
1651223700000|2022-04-29 09:15:00|837.22|834.82|837.86|835.46|838.28|835.88|835.73|833.33|0
1651224000000|2022-04-29 09:20:00|837.64|835.24|839.02|836.62|840.62|838.22|836.58|834.18|0
1651224300000|2022-04-29 09:25:00|838.59|836.19|835.3|832.9|838.7|836.3|834.45|832.05|0
1651224600000|2022-04-29 09:30:00|834.87|832.47|835.3|832.9|837.85|835.45|833.6|831.2|0
1651224900000|2022-04-29 09:35:00|835.4|833|836.88|834.48|837.21|834.81|834.23|831.83|0
1651225200000|2022-04-29 09:40:00|836.78|834.38|835.26|832.86|836.78|834.38|833.67|831.27|0
1651225500000|2022-04-29 09:45:00|835.05|832.65|835.26|832.86|835.9|833.5|833.77|831.37|0
1651225800000|2022-04-29 09:50:00|835.9|833.5|833.13|830.73|836.54|834.14|832.92|830.52|0
1651226100000|2022-04-29 09:55:00|833.35|830.95|835.26|832.86|835.68|833.28|832.71|830.31|0
1651226400000|2022-04-29 10:00:00|835.36|832.96|838.76|836.36|840.15|837.75|834.93|832.53|0
1651226700000|2022-04-29 10:05:00|838.66|836.26|838.23|835.83|838.66|836.26|836.74|834.34|0
1651227000000|2022-04-29 10:10:00|838.01|835.61|835.67|833.27|838.01|835.61|834.08|831.68|0
1651227300000|2022-04-29 10:15:00|835.46|833.06|835.46|833.06|837.8|835.4|834.61|832.21|0
1651227600000|2022-04-29 10:20:00|835.35|832.95|833.12|830.72|835.46|833.06|832.91|830.51|0
1651227900000|2022-04-29 10:25:00|833.76|831.36|830.78|828.38|833.97|831.57|829.51|827.11|0
1651228200000|2022-04-29 10:30:00|830.67|828.27|831.63|829.23|832.48|830.08|829.51|827.11|0
1651228500000|2022-04-29 10:35:00|831.2|828.8|829.82|827.42|831.63|829.23|829.29|826.89|0
1651228800000|2022-04-29 10:40:00|829.93|827.53|827.65|825.25|830.99|828.59|827.13|824.73|0
1651229100000|2022-04-29 10:45:00|827.44|825.04|827.44|825.04|828.71|826.31|826.59|824.19|0
1651229400000|2022-04-29 10:50:00|827.23|824.83|829.34|826.94|829.98|827.58|827.23|824.83|0
1651229700000|2022-04-29 10:55:00|829.13|826.73|827.65|825.25|829.56|827.16|825.95|823.55|0
1651230000000|2022-04-29 11:00:00|827.86|825.46|827.43|825.03|830.19|827.79|825.42|823.02|0
1651230300000|2022-04-29 11:05:00|827.64|825.24|828.8|826.4|829.55|827.15|827.22|824.82|0
1651230600000|2022-04-29 11:10:00|828.91|826.51|825.83|823.43|828.91|826.51|824.46|822.06|0
1651230900000|2022-04-29 11:15:00|825.73|823.33|828.91|826.51|829.12|826.72|825.52|823.12|0
1651231200000|2022-04-29 11:20:00|828.8|826.4|830.18|827.78|830.6|828.2|828.48|826.08|0
1651231500000|2022-04-29 11:25:00|830.28|827.88|829.11|826.71|831.45|829.05|827.63|825.23|0
1651231800000|2022-04-29 11:30:00|829|826.6|826.04|823.64|830.81|828.41|825.93|823.53|0
1651232100000|2022-04-29 11:35:00|825.93|823.53|826.24|823.84|826.35|823.95|824.55|822.15|0
1651232400000|2022-04-29 11:40:00|825.72|823.32|824.45|822.05|826.14|823.74|823.18|820.78|0
1651232700000|2022-04-29 11:45:00|824.34|821.94|823.81|821.41|826.45|824.05|823.17|820.77|0
1651233000000|2022-04-29 11:50:00|823.7|821.3|823.48|821.08|823.81|821.41|821.27|818.87|0
1651233300000|2022-04-29 11:55:00|823.38|820.98|824.44|822.04|826.56|824.16|823.38|820.98|0
1651233600000|2022-04-29 12:00:00|824.33|821.93|826.34|823.94|826.98|824.58|823.59|821.19|0
1651233900000|2022-04-29 12:05:00|826.55|824.15|828.77|826.37|829.09|826.69|825.28|822.88|0
1651234200000|2022-04-29 12:10:00|828.88|826.48|828.46|826.06|829.09|826.69|826.34|823.94|0
1651234500000|2022-04-29 12:15:00|828.67|826.27|831|828.6|831.21|828.81|828.24|825.84|0
1651234800000|2022-04-29 12:20:00|831.21|828.81|836.73|834.33|836.94|834.54|830.79|828.39|0
1651235100000|2022-04-29 12:25:00|836.94|834.54|836.24|833.84|837.38|834.98|834.82|832.42|0
1651235400000|2022-04-29 12:30:00|836.03|833.63|830.29|827.89|836.03|833.63|827|824.6|0
1651235700000|2022-04-29 12:35:00|829.44|827.04|825.2|822.8|829.44|827.04|822.88|820.48|0
1651236000000|2022-04-29 12:40:00|825.41|823.01|829.44|827.04|830.71|828.31|824.57|822.17|0
1651236300000|2022-04-29 12:45:00|829.65|827.25|832.41|830.01|833.89|831.49|828.16|825.76|0
1651236600000|2022-04-29 12:50:00|831.34|828.94|830.71|828.31|833.47|831.07|830.17|827.77|0
1651236900000|2022-04-29 12:55:00|830.49|828.09|825.83|823.43|831.55|829.15|825.83|823.43|0
1651237200000|2022-04-29 13:00:00|825.19|822.79|824.98|822.58|827.73|825.33|824.13|821.73|0
1651237500000|2022-04-29 13:05:00|824.77|822.37|818.84|816.44|825.19|822.79|818.63|816.23|0
1651237800000|2022-04-29 13:10:00|818.63|816.23|816.73|814.33|819.68|817.28|816.09|813.69|0
1651238100000|2022-04-29 13:15:00|816.94|814.54|819.68|817.28|820.53|818.13|816.09|813.69|0
1651238400000|2022-04-29 13:20:00|819.05|816.65|826.03|823.63|826.87|824.47|818.62|816.22|0
1651238700000|2022-04-29 13:25:00|825.92|823.52|826.02|823.62|827.29|824.89|823.91|821.51|0
1651239000000|2022-04-29 13:30:00|826.34|823.94|832.7|830.3|834.83|832.43|817.47|815.07|0
1651239300000|2022-04-29 13:35:00|832.91|830.51|827.26|824.86|836.74|834.34|824.51|822.11|0
1651239600000|2022-04-29 13:40:00|827.9|825.5|819.22|816.82|831.93|829.53|819.11|816.71|0
1651239900000|2022-04-29 13:45:00|820.28|817.88|824.93|822.53|827.05|824.65|818.17|815.77|0
1651240200000|2022-04-29 13:50:00|824.72|822.32|824.72|822.32|828.95|826.55|820.56|818.16|0
1651240500000|2022-04-29 13:55:00|826.21|823.81|841.62|839.22|843.91|841.51|826.21|823.81|0
1651240800000|2022-04-29 14:00:00|841.83|839.43|835.53|833.13|842.8|840.4|834.89|832.49|0
1651241100000|2022-04-29 14:05:00|835.32|832.92|831.27|828.87|836.39|833.99|827.65|825.25|0
1651241400000|2022-04-29 14:10:00|831.69|829.29|829.77|827.37|835.1|832.7|827.43|825.03|0
1651241700000|2022-04-29 14:15:00|829.35|826.95|813.42|811.02|835.53|833.13|811.94|809.54|0
1651242000000|2022-04-29 14:20:00|812.58|810.18|810.04|807.64|815.12|812.72|807.71|805.31|0
1651242300000|2022-04-29 14:25:00|809.72|807.32|803.07|800.67|811.52|809.12|801.8|799.4|0
1651242600000|2022-04-29 14:30:00|802.86|800.46|800.85|798.45|804.43|802.03|800.48|798.08|0
1651242900000|2022-04-29 14:35:00|801.48|799.08|801.37|798.97|802.95|800.55|796.21|793.81|0
1651243200000|2022-04-29 14:40:00|801.48|799.08|799.58|797.18|802.11|799.71|795.79|793.39|0
1651243500000|2022-04-29 14:45:00|799.37|796.97|794.94|792.54|799.58|797.18|794.31|791.91|0
1651243800000|2022-04-29 14:50:00|794.52|792.12|796.83|794.43|797.68|795.28|792.42|790.02|0
1651244100000|2022-04-29 14:55:00|797.04|794.64|799.15|796.75|800.2|797.8|795.36|792.96|0
1651244400000|2022-04-29 15:00:00|798.09|795.69|797.04|794.64|798.31|795.91|792.41|790.01|0
1651244700000|2022-04-29 15:05:00|796.62|794.22|795.77|793.37|802.73|800.33|794.93|792.53|0
1651245000000|2022-04-29 15:10:00|795.88|793.48|795.56|793.16|797.67|795.27|789.68|787.28|0
1651245300000|2022-04-29 15:15:00|794.3|791.9|797.45|795.05|797.66|795.26|793.25|790.85|0
1651245600000|2022-04-29 15:20:00|798.08|795.68|799.24|796.84|801.88|799.48|794.09|791.69|0
1651245900000|2022-04-29 15:25:00|799.35|796.95|800.29|797.89|801.24|798.84|795.98|793.58|0
1651246200000|2022-04-29 15:30:00|799.76|797.36|803.77|801.37|809.47|807.07|798.5|796.1|0
1651246500000|2022-04-29 15:35:00|804.19|801.79|801.45|799.05|807.15|804.75|801.34|798.94|0
1651246800000|2022-04-29 15:40:00|801.02|798.62|806.3|803.9|806.72|804.32|799.55|797.15|0
1651247100000|2022-04-29 15:45:00|806.09|803.69|804.82|802.42|810.74|808.34|803.76|801.36|0
1651247400000|2022-04-29 15:50:00|804.07|801.67|804.32|801.92|805.8|803.4|801.16|798.76|0
1651247700000|2022-04-29 15:55:00|804.54|802.14|796.83|794.43|806.01|803.61|796.31|793.91|0
1651248000000|2022-04-29 16:00:00|796.94|794.54|786.02|783.62|797.36|794.96|785.6|783.2|0
1651248300000|2022-04-29 16:05:00|785.81|783.41|784.34|781.94|787.16|784.76|783.29|780.89|0
1651248600000|2022-04-29 16:10:00|784.13|781.73|786.43|784.03|788.11|785.71|783.71|781.31|0
1651248900000|2022-04-29 16:15:00|785.8|783.4|783.88|781.48|786.43|784.03|780.82|778.42|0
1651249200000|2022-04-29 16:20:00|784.2|781.8|786.81|784.41|786.81|784.41|782.1|779.7|0
1651249500000|2022-04-29 16:25:00|787.23|784.83|783.04|780.64|788.91|786.51|781.99|779.59|0
1651249800000|2022-04-29 16:30:00|782.62|780.22|781.78|779.38|784.08|781.68|780.11|777.71|0
1651250100000|2022-04-29 16:35:00|781.99|779.59|782.41|780.01|783.87|781.47|780.11|777.71|0
1651250400000|2022-04-29 16:40:00|781.78|779.38|776.97|774.57|782.82|780.42|776.76|774.36|0
1651250700000|2022-04-29 16:45:00|777.6|775.2|776.76|774.36|779.68|777.28|776.34|773.94|0
1651251000000|2022-04-29 16:50:00|776.55|774.15|769.67|767.27|776.76|774.36|769.67|767.27|0
1651251300000|2022-04-29 16:55:00|770.08|767.68|773.62|771.22|775.5|773.1|770.08|767.68|0
1651251600000|2022-04-29 17:00:00|773|770.6|779.88|777.48|781.35|778.95|773|770.6|0
1651251900000|2022-04-29 17:05:00|779.36|776.96|773.09|770.69|779.36|776.96|771.63|769.23|0
1651252200000|2022-04-29 17:10:00|772.88|770.48|776.21|773.81|776.21|773.81|771.83|769.43|0
1651252500000|2022-04-29 17:15:00|776.31|773.91|778.51|776.11|779.87|777.47|775.38|772.98|0
1651252800000|2022-04-29 17:20:00|778.09|775.69|783.74|781.34|783.74|781.34|776.63|774.23|0
1651253100000|2022-04-29 17:25:00|783.32|780.92|781.64|779.24|787.82|785.42|781.22|778.82|0
1651253400000|2022-04-29 17:30:00|781.01|778.61|784.36|781.96|786.46|784.06|781.01|778.61|0
1651253700000|2022-04-29 17:35:00|783.94|781.54|784.78|782.38|790.65|788.25|782.89|780.49|0
1651254000000|2022-04-29 17:40:00|784.99|782.59|778.71|776.31|784.99|782.59|776.82|774.42|0
1651254300000|2022-04-29 17:45:00|778.08|775.68|774.32|771.92|778.5|776.1|774.11|771.71|0
1651254600000|2022-04-29 17:50:00|775.36|772.96|773.9|771.5|776.4|774|773.48|771.08|0
1651254900000|2022-04-29 17:55:00|773.06|770.66|773.06|770.66|774.94|772.54|772.23|769.83|0
1651255200000|2022-04-29 18:00:00|772.85|770.45|769.51|767.11|773.89|771.49|768.27|765.87|0
1651255500000|2022-04-29 18:05:00|769.72|767.32|769.14|766.74|770.18|767.78|767.22|764.82|0
1651255800000|2022-04-29 18:10:00|768.94|766.54|770.18|767.78|772.06|769.66|766.65|764.25|0
1651256100000|2022-04-29 18:15:00|770.39|767.99|771.22|768.82|777.26|774.86|770.18|767.78|0
1651256400000|2022-04-29 18:20:00|771.43|769.03|765.61|763.21|771.43|769.03|764.78|762.38|0
1651256700000|2022-04-29 18:25:00|765.81|763.41|766.64|764.24|768.3|765.9|765.4|763|0
1651257000000|2022-04-29 18:30:00|766.43|764.03|765.19|762.79|768.92|766.52|763.73|761.33|0
1651257300000|2022-04-29 18:35:00|765.08|762.68|759.38|756.98|767.26|764.86|759.38|756.98|0
1651257600000|2022-04-29 18:40:00|759.79|757.39|761.86|759.46|761.86|759.46|759.79|757.39|0
1651257900000|2022-04-29 18:45:00|762.48|760.08|755.15|752.75|762.48|760.08|755.15|752.75|0
1651258200000|2022-04-29 18:50:00|755.35|752.95|752.87|750.47|756.59|754.19|752.87|750.47|0
1651258500000|2022-04-29 18:55:00|752.67|750.27|758.03|755.63|759.69|757.29|751.43|749.03|0
1651258800000|2022-04-29 19:00:00|757.62|755.22|756.27|753.87|758.45|756.05|753.08|750.68|0
1651259100000|2022-04-29 19:05:00|756.79|754.39|749.16|746.76|756.79|754.39|748.95|746.55|0
1651259400000|2022-04-29 19:10:00|749.36|746.96|745.24|742.84|750.8|748.4|743.81|741.41|0
1651259700000|2022-04-29 19:15:00|744.83|742.43|754.33|751.93|754.95|752.55|744.83|742.43|0
1651260000000|2022-04-29 19:20:00|754.74|752.34|752.11|749.71|754.95|752.55|748.1|745.7|0
1651260300000|2022-04-29 19:25:00|752.22|749.82|744.09|741.69|754.9|752.5|744.09|741.69|0
1651260600000|2022-04-29 19:30:00|744.3|741.9|748.62|746.22|751.3|748.9|742.44|740.04|0
1651260900000|2022-04-29 19:35:00|747.38|744.98|748.82|746.42|752.53|750.13|745.11|742.71|0
1651261200000|2022-04-29 19:40:00|749.03|746.63|745.11|742.71|753.04|750.64|743.88|741.48|0
1651261500000|2022-04-29 19:45:00|744.49|742.09|734.7|732.3|745.52|743.12|734.7|732.3|0
1651261800000|2022-04-29 19:50:00|734.9|732.5|726.73|724.33|734.9|732.5|724.9|722.5|0
1651262100000|2022-04-29 19:55:00|726.12|723.72|731.96|729.56|731.96|729.56|719.39|716.99|0
1651262400000|2022-04-29 20:00:00|730.74|728.34|731.76|729.36|735.03|732.63|728.9|726.5|0
1651262700000|2022-04-29 20:05:00|732.37|729.97|737.68|735.28|738.71|736.31|732.37|729.97|0
1651263000000|2022-04-29 20:10:00|737.89|735.49|740.12|737.72|741.35|738.95|737.27|734.87|0
1651475100000|2022-05-02 07:05:00|749.31|746.49|749.51|747.11|752.2|749.8|747.45|745.05|0
1651475400000|2022-05-02 07:10:00|749.3|746.9|750.95|748.55|751.67|749.27|746.1|743.7|0
1651475700000|2022-05-02 07:15:00|751.26|748.86|746.41|744.01|752.19|749.79|745.89|743.49|0
1651476000000|2022-05-02 07:20:00|746.51|744.11|744.44|742.04|746.51|744.11|742.7|740.3|0
1651476300000|2022-05-02 07:25:00|744.85|742.45|749.91|747.51|750.01|747.61|743.82|741.42|0
1651476600000|2022-05-02 07:30:00|749.39|746.99|743.41|741.01|749.39|746.99|740.73|738.33|0
1651476900000|2022-05-02 07:35:00|743.51|741.11|748.25|745.85|748.25|745.85|742.38|739.98|0
1651477200000|2022-05-02 07:40:00|748.15|745.75|749.18|746.78|749.18|746.78|745.78|743.38|0
1651477500000|2022-05-02 07:45:00|749.08|746.68|747.73|745.33|749.7|747.3|747.42|745.02|0
1651477800000|2022-05-02 07:50:00|748.04|745.64|747.63|745.23|749.9|747.5|747.01|744.61|0
1651478100000|2022-05-02 07:55:00|748.25|745.85|732.09|729.69|749.9|747.5|724.93|722.53|0
1651478400000|2022-05-02 08:00:00|732.2|729.8|743.39|740.99|744.21|741.81|732.2|729.8|0
1651478700000|2022-05-02 08:05:00|743.6|741.2|745.35|742.95|745.65|743.25|739.89|737.49|0
1651479000000|2022-05-02 08:10:00|745.14|742.74|743.18|740.78|747.51|745.11|743.08|740.68|0
1651479300000|2022-05-02 08:15:00|743.08|740.68|742.76|740.36|744.82|742.42|738.45|736.05|0
1651479600000|2022-05-02 08:20:00|742.35|739.95|739.16|736.76|744.11|741.71|739.06|736.66|0
1651479900000|2022-05-02 08:25:00|739.06|736.66|740.91|738.51|742.97|740.57|738.14|735.74|0
1651480200000|2022-05-02 08:30:00|740.7|738.3|736.49|734.09|740.7|738.3|735.87|733.47|0
1651480500000|2022-05-02 08:35:00|736.38|733.98|736.9|734.5|737.82|735.42|735.46|733.06|0
1651480800000|2022-05-02 08:40:00|736.99|734.59|739.3|736.9|742.7|740.3|736.33|733.93|0
1651481100000|2022-05-02 08:45:00|739.2|736.8|738.99|736.59|739.71|737.31|737.14|734.74|0
1651481400000|2022-05-02 08:50:00|738.58|736.18|733.04|730.64|738.58|736.18|732.63|730.23|0
1651481700000|2022-05-02 08:55:00|733.24|730.84|735.09|732.69|735.59|733.19|731.5|729.1|0
1651482000000|2022-05-02 09:00:00|735.18|732.78|738.78|736.38|739.8|737.4|735.18|732.78|0
1651482300000|2022-05-02 09:05:00|738.67|736.27|738.24|735.84|740.61|738.21|737.07|734.67|0
1651482600000|2022-05-02 09:10:00|738.14|735.74|740.19|737.79|742.45|740.05|738.14|735.74|0
1651482900000|2022-05-02 09:15:00|740.08|737.68|739.78|737.38|742.86|740.46|739.78|737.38|0
1651483200000|2022-05-02 09:20:00|739.57|737.17|743.68|741.28|743.88|741.48|739.16|736.76|0
1651483500000|2022-05-02 09:25:00|743.88|741.48|743.88|741.48|745.94|743.54|743.16|740.76|0
1651483800000|2022-05-02 09:30:00|744.09|741.69|745.52|743.12|746.03|743.63|743.26|740.86|0
1651484100000|2022-05-02 09:35:00|745.73|743.33|746.14|743.74|747.27|744.87|745.11|742.71|0
1651484400000|2022-05-02 09:40:00|746.03|743.63|742.33|739.93|746.44|744.04|742.33|739.93|0
1651484700000|2022-05-02 09:45:00|742.23|739.83|743.13|740.73|744.67|742.27|741.9|739.5|0
1651485000000|2022-05-02 09:50:00|743.03|740.63|744.57|742.17|745.29|742.89|742.93|740.53|0
1651485300000|2022-05-02 09:55:00|744.46|742.06|741.48|739.08|744.46|742.06|741.48|739.08|0
1651485600000|2022-05-02 10:00:00|741.58|739.18|739.42|737.02|742.4|740|738.5|736.1|0
1651485900000|2022-05-02 10:05:00|739.73|737.33|739.83|737.43|740.45|738.05|738.19|735.79|0
1651486200000|2022-05-02 10:10:00|740.24|737.84|743.83|741.43|743.94|741.54|740.24|737.84|0
1651486500000|2022-05-02 10:15:00|743.63|741.23|743.42|741.02|745.18|742.78|743.42|741.02|0
1651486800000|2022-05-02 10:20:00|743.53|741.13|743.01|740.61|744.35|741.95|742.7|740.3|0
1651487100000|2022-05-02 10:25:00|742.91|740.51|742.59|740.19|743.93|741.53|741.26|738.86|0
1651487400000|2022-05-02 10:30:00|742.7|740.3|744.55|742.15|745.16|742.76|741.67|739.27|0
1651487700000|2022-05-02 10:35:00|744.65|742.25|744.23|741.83|746.09|743.69|744.03|741.63|0
1651488000000|2022-05-02 10:40:00|744.13|741.73|742.48|740.08|744.23|741.83|741.05|738.65|0
1651488300000|2022-05-02 10:45:00|742.38|739.98|741.25|738.85|742.48|740.08|740.22|737.82|0
1651488600000|2022-05-02 10:50:00|741.45|739.05|740.63|738.23|742.07|739.67|740.22|737.82|0
1651488900000|2022-05-02 10:55:00|740.73|738.33|738.98|736.58|742.07|739.67|737.23|734.83|0
1651489200000|2022-05-02 11:00:00|739.19|736.79|739.39|736.99|741.45|739.05|738.77|736.37|0
1651489500000|2022-05-02 11:05:00|739.49|737.09|737.33|734.93|740.51|738.11|737.13|734.73|0
1651489800000|2022-05-02 11:10:00|737.02|734.62|735.69|733.29|738.36|735.96|735.49|733.09|0
1651490100000|2022-05-02 11:15:00|735.58|733.18|733.23|730.83|735.9|733.5|732.62|730.22|0
1651490400000|2022-05-02 11:20:00|733.02|730.62|733.84|731.44|735.28|732.88|731.39|728.99|0
1651490700000|2022-05-02 11:25:00|734.25|731.85|732.71|730.31|735.68|733.28|732.71|730.31|0
1651491000000|2022-05-02 11:30:00|732.3|729.9|728.11|725.71|732.3|729.9|728.11|725.71|0
1651491300000|2022-05-02 11:35:00|728.31|725.91|726.36|723.96|729.33|726.93|725.45|723.05|0
1651491600000|2022-05-02 11:40:00|726.47|724.07|725.95|723.55|727.38|724.98|725.24|722.84|0
1651491900000|2022-05-02 11:45:00|726.06|723.66|723|720.6|726.67|724.27|722.18|719.78|0
1651492200000|2022-05-02 11:50:00|723.2|720.8|720.35|717.95|724.83|722.43|720.14|717.74|0
1651492500000|2022-05-02 11:55:00|720.34|717.94|716.68|714.28|720.34|717.94|714.85|712.45|0
1651492800000|2022-05-02 12:00:00|717.9|715.5|720.27|717.87|720.57|718.17|716.62|714.22|0
1651493100000|2022-05-02 12:05:00|719.66|717.26|721.08|718.68|722.91|720.51|717.43|715.03|0
1651493400000|2022-05-02 12:10:00|720.67|718.27|718.33|715.93|721.28|718.88|717.22|714.82|0
1651493700000|2022-05-02 12:15:00|718.74|716.34|719.65|717.25|721.48|719.08|718.64|716.24|0
1651494000000|2022-05-02 12:20:00|719.86|717.46|722.19|719.79|723.11|720.71|719.86|717.46|0
1651494300000|2022-05-02 12:25:00|722.09|719.69|723.71|721.31|723.92|721.52|720.56|718.16|0
1651494600000|2022-05-02 12:30:00|724.01|721.61|721.91|719.51|726.56|724.16|721.71|719.31|0
1651494900000|2022-05-02 12:35:00|722.12|719.72|721.5|719.1|722.52|720.12|720.69|718.29|0
1651495200000|2022-05-02 12:40:00|721.6|719.2|721.19|718.79|723.94|721.54|719.67|717.27|0
1651495500000|2022-05-02 12:45:00|721.3|718.9|716.82|714.42|722.31|719.91|716.42|714.02|0
1651495800000|2022-05-02 12:50:00|716.21|713.81|721.49|719.09|721.9|719.5|715.4|713|0
1651496100000|2022-05-02 12:55:00|721.7|719.3|720.07|717.67|721.9|719.5|718.65|716.25|0
1651496400000|2022-05-02 13:00:00|720.27|717.87|724.13|721.73|724.34|721.94|720.27|717.87|0
1651496700000|2022-05-02 13:05:00|724.34|721.94|727.49|725.09|727.8|725.4|724.34|721.94|0
1651497000000|2022-05-02 13:10:00|727.8|725.4|734.13|731.73|734.34|731.94|727.6|725.2|0
1651497300000|2022-05-02 13:15:00|734.34|731.94|733.31|730.91|734.74|732.34|731.06|728.66|0
1651497600000|2022-05-02 13:20:00|733.72|731.32|732.9|730.5|734.84|732.44|730.45|728.05|0
1651497900000|2022-05-02 13:25:00|732.69|730.29|728.2|725.8|733.1|730.7|726.77|724.37|0
1651498200000|2022-05-02 13:30:00|728.4|726|720.66|718.26|736.17|733.77|719.64|717.24|0
1651498500000|2022-05-02 13:35:00|719.13|716.73|714.77|712.37|720.45|718.05|706.47|704.07|0
1651498800000|2022-05-02 13:40:00|715.37|712.97|728.6|726.2|736.16|733.76|706.27|703.87|0
1651499100000|2022-05-02 13:45:00|728.39|725.99|723.7|721.3|734.73|732.33|719.43|717.03|0
1651499400000|2022-05-02 13:50:00|722.89|720.49|732.06|729.66|732.06|729.66|718.82|716.42|0
1651499700000|2022-05-02 13:55:00|731.86|729.46|733.59|731.19|738.82|736.42|726.04|723.64|0
1651500000000|2022-05-02 14:00:00|732.98|730.58|735.43|733.03|737.17|734.77|725.32|722.92|0
1651500300000|2022-05-02 14:05:00|735.33|732.93|718.2|715.8|736.25|733.85|715.97|713.57|0
1651500600000|2022-05-02 14:10:00|717.59|715.19|718.8|716.4|724.5|722.1|714.95|712.55|0
1651500900000|2022-05-02 14:15:00|718.6|716.2|731.27|728.87|731.47|729.07|714.54|712.14|0
1651501200000|2022-05-02 14:20:00|730.04|727.64|739.24|736.84|740.47|738.07|724.13|721.73|0
1651501500000|2022-05-02 14:25:00|739.65|737.25|748.63|746.23|753.08|750.68|737.39|734.99|0
1651501800000|2022-05-02 14:30:00|749.86|747.46|755.01|752.61|760.18|757.78|749.86|747.46|0
1651502100000|2022-05-02 14:35:00|755.43|753.03|750.27|747.87|755.43|753.03|745.75|743.35|0
1651502400000|2022-05-02 14:40:00|750.89|748.49|744.67|742.27|756.42|754.02|743.64|741.24|0
1651502700000|2022-05-02 14:45:00|744.26|741.86|742.82|740.42|746.93|744.53|740.56|738.16|0
1651503000000|2022-05-02 14:50:00|743.12|740.72|738.3|735.9|743.64|741.24|736.86|734.46|0
1651503300000|2022-05-02 14:55:00|737.68|735.28|731.13|728.73|742.2|739.8|730.11|727.71|0
1651503600000|2022-05-02 15:00:00|731.98|729.1|718.73|715.85|732.6|729.72|718.73|715.85|0
1651503900000|2022-05-02 15:05:00|718.94|716.06|725.45|722.57|728.1|725.22|718.53|715.65|0
1651504200000|2022-05-02 15:10:00|725.65|722.77|730.22|727.34|730.22|727.34|721.58|718.7|0
1651504500000|2022-05-02 15:15:00|730.01|727.13|715.15|712.27|730.01|727.13|712.52|709.64|0
1651504800000|2022-05-02 15:20:00|714.74|711.86|717.58|714.7|719.82|716.94|712.92|710.04|0
1651505100000|2022-05-02 15:25:00|718.4|715.52|715.5|712.62|722.67|719.79|711.7|708.82|0
1651505400000|2022-05-02 15:30:00|716.31|713.43|719.15|716.27|723.01|720.13|711.04|708.16|0
1651505700000|2022-05-02 15:35:00|720.17|717.29|713.87|710.99|726.47|723.59|713.47|710.59|0
1651506000000|2022-05-02 15:40:00|713.26|710.38|715.49|712.61|721.38|718.5|710.63|707.75|0
1651506300000|2022-05-02 15:45:00|715.9|713.02|716.61|713.73|722.6|719.72|714.07|711.19|0
1651506600000|2022-05-02 15:50:00|715.19|712.31|720.67|717.79|721.89|719.01|715.19|712.31|0
1651506900000|2022-05-02 15:55:00|720.06|717.18|725.96|723.08|726.98|724.1|717.83|714.95|0
1651507200000|2022-05-02 16:00:00|726.36|723.48|713.16|710.28|730.03|727.15|710.73|707.85|0
1651507500000|2022-05-02 16:05:00|713.36|710.48|715.38|712.5|716.6|713.72|710.93|708.05|0
1651507800000|2022-05-02 16:10:00|714.98|712.1|717.81|714.93|718.02|715.14|713.56|710.68|0
1651508100000|2022-05-02 16:15:00|716.6|713.72|726.76|723.88|726.76|723.88|714.57|711.69|0
1651508400000|2022-05-02 16:20:00|726.56|723.68|725.53|722.65|732.47|729.59|724.92|722.04|0
1651508700000|2022-05-02 16:25:00|725.74|722.86|724.31|721.43|726.35|723.47|719.23|716.35|0
1651509000000|2022-05-02 16:30:00|723.9|721.02|726.71|724.31|727.77|724.89|721.05|718.17|0
1651509300000|2022-05-02 16:35:00|727.42|725.02|717.65|714.77|729.1|726.7|716.83|713.95|0
1651509600000|2022-05-02 16:40:00|717.13|714.25|715.21|712.33|720.9|718.02|714.19|711.31|0
1651509900000|2022-05-02 16:45:00|714.6|711.72|713.38|710.5|716.22|713.34|711.55|708.67|0
1651510200000|2022-05-02 16:50:00|712.57|709.69|707.5|704.62|713.99|711.11|706.08|703.2|0
1651510500000|2022-05-02 16:55:00|707.3|704.42|702.85|699.97|711.35|708.47|700.43|697.55|0
1651510800000|2022-05-02 17:00:00|702.45|699.57|698.5|695.62|705.35|702.47|695.68|692.8|0
1651511100000|2022-05-02 17:05:00|698.7|695.82|705.94|703.06|708.97|706.09|695.64|692.76|0
1651511400000|2022-05-02 17:10:00|705.33|702.45|708.67|705.79|712.75|709.87|704.23|701.35|0
1651511700000|2022-05-02 17:15:00|708.27|705.39|704.51|701.63|708.67|705.79|702.29|699.41|0
1651512000000|2022-05-02 17:20:00|705.12|702.24|698.86|695.98|705.12|702.24|698.86|695.98|0
1651512300000|2022-05-02 17:25:00|699.46|696.58|699.92|697.04|703.7|700.82|696|693.12|0
1651512600000|2022-05-02 17:30:00|699.02|696.14|695.59|692.71|704.26|701.38|695.39|692.51|0
1651512900000|2022-05-02 17:35:00|694.99|692.11|693.98|691.1|698.41|695.53|693.18|690.3|0
1651513200000|2022-05-02 17:40:00|694.18|691.3|691.33|688.45|698.99|696.11|691.33|688.45|0
1651513500000|2022-05-02 17:45:00|692.13|689.25|687.12|684.24|692.94|690.06|686.52|683.64|0
1651513800000|2022-05-02 17:50:00|686.92|684.04|686.51|683.63|690.12|687.24|685.71|682.83|0
1651514100000|2022-05-02 17:55:00|687.31|684.43|691.72|688.84|691.72|688.84|686.51|683.63|0
1651514400000|2022-05-02 18:00:00|691.32|688.44|696.95|694.07|696.95|694.07|686.51|683.63|0
1651514700000|2022-05-02 18:05:00|697.55|694.67|690.91|688.03|700.77|697.89|690.71|687.83|0
1651515000000|2022-05-02 18:10:00|690.71|687.83|679.9|677.02|691.32|688.44|679.71|676.83|0
1651515300000|2022-05-02 18:15:00|680.3|677.42|678.92|676.04|681.91|679.03|677.21|674.33|0
1651515600000|2022-05-02 18:20:00|679.12|676.24|683.03|680.15|684.63|681.75|675.25|672.37|0
1651515900000|2022-05-02 18:25:00|682.33|679.45|681.63|678.75|683.83|680.95|679.25|676.37|0
1651516200000|2022-05-02 18:30:00|681.83|678.95|684.43|681.55|686.23|683.35|679.44|676.56|0
1651516500000|2022-05-02 18:35:00|684.23|681.35|681.43|678.55|685.42|682.54|679.24|676.36|0
1651516800000|2022-05-02 18:40:00|681.83|678.95|675.05|672.17|683.82|680.94|671.48|668.6|0
1651517100000|2022-05-02 18:45:00|675.25|672.37|684|680.64|686.22|683.34|675.25|672.37|0
1651517400000|2022-05-02 18:50:00|683.8|680.44|688.2|684.84|691.81|688.45|678.6|675.24|0
1651517700000|2022-05-02 18:55:00|688|684.64|680.89|677.53|688.8|685.44|678.1|674.74|0
1651518000000|2022-05-02 19:00:00|681.09|677.73|690.6|687.24|693.32|689.96|681.09|677.73|0
1651518300000|2022-05-02 19:05:00|690.7|687.34|700.57|697.21|703.29|699.93|690.1|686.74|0
1651518600000|2022-05-02 19:10:00|700.26|696.9|712.71|709.35|713.32|709.96|700.26|696.9|0
1651518900000|2022-05-02 19:15:00|712.44|709.08|713.86|710.5|715.69|712.33|707.77|704.41|0
1651519200000|2022-05-02 19:20:00|714.67|711.31|726.45|723.09|726.86|723.5|714.67|711.31|0
1651519500000|2022-05-02 19:25:00|725.64|722.28|725.43|722.07|729.83|726.47|722.16|718.8|0
1651519800000|2022-05-02 19:30:00|725.02|721.66|738.96|735.6|739.78|736.42|725.02|721.66|0
1651520100000|2022-05-02 19:35:00|739.58|736.22|731.21|727.85|741.02|737.66|728.14|724.78|0
1651520400000|2022-05-02 19:40:00|732.44|729.08|723.17|719.81|737.78|734.42|723.17|719.81|0
1651520700000|2022-05-02 19:45:00|723.27|719.91|737.21|733.85|738.55|735.19|721.53|718.17|0
1651521000000|2022-05-02 19:50:00|737.94|734.58|743.85|740.49|744.92|741.56|735.06|731.7|0
1651521300000|2022-05-02 19:55:00|743.74|740.38|745.88|743|746.91|744.03|740.14|736.78|0
1651521600000|2022-05-02 20:00:00|746.91|744.03|746.8|743.92|749.8|746.92|744.23|741.35|0
1651521900000|2022-05-02 20:05:00|747.12|744.24|749.39|746.51|750.01|747.13|745.88|743|0
1651522200000|2022-05-02 20:10:00|749.18|746.3|740.1|737.22|749.8|746.92|739.27|736.39|0
1651522500000|2022-05-02 20:15:00|741.05|737.69|740.54|737.18|743.11|739.75|740.33|736.97|0
1651522800000|2022-05-02 20:20:00|740.43|737.07|741.16|737.8|742.6|739.24|740.43|737.07|0
1651523100000|2022-05-02 20:25:00|740.84|737.48|741.36|738|742.39|739.03|739.71|736.35|0
1651523400000|2022-05-02 20:30:00|741.56|738.2|740.94|737.58|743.01|739.65|740.74|737.38|0
1651523700000|2022-05-02 20:35:00|741.36|738|743.21|739.85|743.62|740.26|740.94|737.58|0
1651524000000|2022-05-02 20:40:00|742.8|739.44|743.1|739.74|743.62|740.26|742.59|739.23|0
1651524300000|2022-05-02 20:45:00|743.41|740.05|744.65|741.29|744.65|741.29|742.79|739.43|0
1651524600000|2022-05-02 20:50:00|744.85|741.49|742.79|739.43|745.06|741.7|742.79|739.43|0
1651524900000|2022-05-02 20:55:00|742.58|739.22|742.47|739.11|743.2|739.84|741.96|738.6|0
1651525200000|2022-05-02 21:00:00|742.06|738.7|742.24|738.88|742.75|739.39|741.97|738.61|0
1651525500000|2022-05-02 21:05:00|742.21|738.85|742.41|739.05|742.44|739.08|742|738.64|0
1651525800000|2022-05-02 21:10:00|742.44|739.08|742.53|739.17|742.65|739.29|742.41|739.05|0
1651526100000|2022-05-02 21:15:00|742.49|739.13|742.49|739.13|742.49|739.13|742.49|739.13|0
1651526400000|2022-05-02 21:20:00|742.47|739.11|742.56|739.2|742.56|739.2|742.32|738.96|0
1651526700000|2022-05-02 21:25:00|742.52|739.16|742.13|738.77|742.52|739.16|742.02|738.66|0
1651527000000|2022-05-02 21:30:00|742.17|738.81|742.22|738.86|742.22|738.86|742.13|738.77|0
1651527300000|2022-05-02 21:35:00|742.2|738.84|743.57|740.21|743.57|740.21|741.65|738.29|0
1651527600000|2022-05-02 21:40:00|743.66|740.3|743.02|739.66|743.72|740.36|743|739.64|0
1651527900000|2022-05-02 21:45:00|743.08|739.72|742.78|739.42|743.42|740.06|742.78|739.42|0
1651528200000|2022-05-02 21:50:00|742.54|739.18|742.54|739.18|742.63|739.27|742|738.64|0
1651528500000|2022-05-02 21:55:00|742.45|739.09|742.21|738.85|742.72|739.36|742|738.64|0
1651528800000|2022-05-02 22:00:00|742.44|739.08|740.48|737.12|742.44|739.08|740.28|736.92|0
1651529100000|2022-05-02 22:05:00|740.58|737.22|740.68|737.32|741.1|737.74|740.27|736.91|0
1651529400000|2022-05-02 22:10:00|740.89|737.53|741.92|738.56|741.92|738.56|740.68|737.32|0
1651529700000|2022-05-02 22:15:00|741.71|738.35|741.71|738.35|742.54|739.18|740.89|737.53|0
1651530000000|2022-05-02 22:20:00|741.91|738.55|740.88|737.52|742.01|738.65|740.88|737.52|0
1651530300000|2022-05-02 22:25:00|741.09|737.73|742.12|738.76|742.32|738.96|740.67|737.31|0
1651530600000|2022-05-02 22:30:00|742.53|739.17|739.12|735.76|742.53|739.17|738.82|735.46|0
1651530900000|2022-05-02 22:35:00|739.02|735.66|739.64|736.28|740.05|736.69|739.02|735.66|0
1651531200000|2022-05-02 22:40:00|739.53|736.17|738.61|735.25|739.53|736.17|738.4|735.04|0
1651531500000|2022-05-02 22:45:00|738.7|735.34|739.01|735.65|739.22|735.86|738.7|735.34|0
1651531800000|2022-05-02 22:50:00|739.11|735.75|740.35|736.99|740.66|737.3|739.11|735.75|0
1651532100000|2022-05-02 22:55:00|740.25|736.89|739.42|736.06|740.25|736.89|739.01|735.65|0
1651532400000|2022-05-02 23:00:00|739.63|736.27|742.3|738.94|743.13|739.77|739.63|736.27|0
1651532700000|2022-05-02 23:05:00|742.51|739.15|743.33|739.97|743.33|739.97|741.78|738.42|0
1651533000000|2022-05-02 23:10:00|743.22|739.86|742.3|738.94|743.22|739.86|742.09|738.73|0
1651533300000|2022-05-02 23:15:00|742.19|738.83|742.09|738.73|742.5|739.14|741.98|738.62|0
1651533600000|2022-05-02 23:20:00|742.29|738.93|742.7|739.34|744.15|740.79|742.09|738.73|0
1651533900000|2022-05-02 23:25:00|742.91|739.55|743.21|739.85|743.73|740.37|742.7|739.34|0
1651534200000|2022-05-02 23:30:00|743.11|739.75|742.9|739.54|743.52|740.16|742.59|739.23|0
1651534500000|2022-05-02 23:35:00|742.8|739.44|741.87|738.51|742.9|739.54|741.87|738.51|0
1651534800000|2022-05-02 23:40:00|741.66|738.3|740.84|737.48|742.08|738.72|740.84|737.48|0
1651535100000|2022-05-02 23:45:00|740.63|737.27|741.66|738.3|741.66|738.3|740.63|737.27|0
1651535400000|2022-05-02 23:50:00|741.45|738.09|741.04|737.68|741.45|738.09|740.63|737.27|0
1651535700000|2022-05-02 23:55:00|741.14|737.78|743.61|740.25|743.61|740.25|741.04|737.68|0
1651536000000|2022-05-03 00:00:00|743.72|740.36|742.16|738.8|746.81|743.45|742.06|738.7|0
1651536300000|2022-05-03 00:05:00|741.86|738.5|747.43|744.07|747.43|744.07|741.86|738.5|0
1651536600000|2022-05-03 00:10:00|747.32|743.96|745.15|741.79|747.43|744.07|744.95|741.59|0
1651536900000|2022-05-03 00:15:00|744.94|741.58|744.59|741.23|746.08|742.72|744.59|741.23|0
1651537200000|2022-05-03 00:20:00|744.5|741.14|743.46|740.1|744.5|741.14|742.22|738.86|0
1651537500000|2022-05-03 00:25:00|743.25|739.89|744.7|741.34|744.9|741.54|742.43|739.07|0
1651537800000|2022-05-03 00:30:00|744.8|741.44|747.38|744.02|748.1|744.74|744.28|740.92|0
1651538100000|2022-05-03 00:35:00|747.69|744.33|747.79|744.43|749.86|746.5|747.69|744.33|0
1651538400000|2022-05-03 00:40:00|748.21|744.85|750.17|746.81|750.58|747.22|747.79|744.43|0
1651538700000|2022-05-03 00:45:00|750.69|747.33|752.14|748.78|753.38|750.02|750.58|747.22|0
1651539000000|2022-05-03 00:50:00|752.34|748.98|751.3|747.94|752.44|749.08|751.1|747.74|0
1651539300000|2022-05-03 00:55:00|751.4|748.04|751.19|747.83|751.72|748.36|750.57|747.21|0
1651539600000|2022-05-03 01:00:00|750.99|747.63|752.33|748.97|752.54|749.18|750.47|747.11|0
1651539900000|2022-05-03 01:05:00|752.23|748.87|750.88|747.52|752.23|748.87|750.05|746.69|0
1651540200000|2022-05-03 01:10:00|751.09|747.73|749.01|745.65|751.3|747.94|748.39|745.03|0
1651540500000|2022-05-03 01:15:00|748.81|745.45|745.8|742.44|749.32|745.96|745.8|742.44|0
1651540800000|2022-05-03 01:20:00|745.7|742.34|747.77|744.41|747.98|744.62|745.7|742.34|0
1651541100000|2022-05-03 01:25:00|747.97|744.61|747.04|743.68|747.97|744.61|746.52|743.16|0
1651541400000|2022-05-03 01:30:00|747.24|743.88|747.14|743.78|748.8|745.44|746.62|743.26|0
1651541700000|2022-05-03 01:35:00|747.03|743.67|747.14|743.78|747.55|744.19|746.2|742.84|0
1651542000000|2022-05-03 01:40:00|746.93|743.57|745.69|742.33|748.38|745.02|745.07|741.71|0
1651542300000|2022-05-03 01:45:00|745.9|742.54|749.82|746.46|750.65|747.29|745.89|742.53|0
1651542600000|2022-05-03 01:50:00|750.03|746.67|752.61|749.25|755|751.64|750.03|746.67|0
1651542900000|2022-05-03 01:55:00|752.51|749.15|753.34|749.98|753.44|750.08|751.16|747.8|0
1651543200000|2022-05-03 02:00:00|753.13|749.77|759.36|756|760.29|756.93|753.13|749.77|0
1651543500000|2022-05-03 02:05:00|759.15|755.79|758.73|755.37|759.67|756.31|757.9|754.54|0
1651543800000|2022-05-03 02:10:00|758.83|755.47|758.21|754.85|758.83|755.47|757.69|754.33|0
1651544100000|2022-05-03 02:15:00|758.11|754.75|760.18|756.82|760.81|757.45|758.11|754.75|0
1651544400000|2022-05-03 02:20:00|760.39|757.03|760.28|756.92|760.81|757.45|759.24|755.88|0
1651544700000|2022-05-03 02:25:00|760.39|757.03|761.22|757.86|761.22|757.86|760.39|757.03|0
1651545000000|2022-05-03 02:30:00|761.01|757.65|760.38|757.02|762.05|758.69|758.93|755.57|0
1651545300000|2022-05-03 02:35:00|760.48|757.12|759.34|755.98|760.8|757.44|758.72|755.36|0
1651545600000|2022-05-03 02:40:00|759.23|755.87|761.52|758.16|762.04|758.68|758.72|755.36|0
1651545900000|2022-05-03 02:45:00|761.42|758.06|763.6|760.24|763.6|760.24|761.1|757.74|0
1651546200000|2022-05-03 02:50:00|763.71|760.35|764.75|761.39|765.58|762.22|762.66|759.3|0
1651546500000|2022-05-03 02:55:00|764.95|761.59|762.45|759.09|765.16|761.8|762.24|758.88|0
1651546800000|2022-05-03 03:00:00|762.24|758.88|762.45|759.09|762.96|759.6|761.82|758.46|0
1651547100000|2022-05-03 03:05:00|762.55|759.19|761.82|758.46|763.07|759.71|760.99|757.63|0
1651547400000|2022-05-03 03:10:00|762.03|758.67|762.23|758.87|763.79|760.43|761.71|758.35|0
1651547700000|2022-05-03 03:15:00|762.33|758.97|761.92|758.56|763.28|759.92|761.82|758.46|0
1651548000000|2022-05-03 03:20:00|761.82|758.46|761.19|757.83|762.44|759.08|760.77|757.41|0
1651548300000|2022-05-03 03:25:00|761.29|757.93|759.73|756.37|761.6|758.24|759.73|756.37|0
1651548600000|2022-05-03 03:30:00|759.94|756.58|758.48|755.12|760.15|756.79|758.48|755.12|0
1651548900000|2022-05-03 03:35:00|758.69|755.33|758.68|755.32|759.93|756.57|758.48|755.12|0
1651549200000|2022-05-03 03:40:00|758.89|755.53|757.64|754.28|758.89|755.53|757.23|753.87|0
1651549500000|2022-05-03 03:45:00|757.85|754.49|757.85|754.49|758.68|755.32|757.64|754.28|0
1651549800000|2022-05-03 03:50:00|757.95|754.59|757.64|754.28|758.26|754.9|756.81|753.45|0
1651550100000|2022-05-03 03:55:00|757.53|754.17|756.8|753.44|758.05|754.69|755.97|752.61|0
1651550400000|2022-05-03 04:00:00|756.7|753.34|755.45|752.09|757.84|754.48|754.93|751.57|0
1651550700000|2022-05-03 04:05:00|755.55|752.19|757.73|754.37|758.04|754.68|755.55|752.19|0
1651551000000|2022-05-03 04:10:00|757.84|754.48|758.04|754.68|758.35|754.99|757.63|754.27|0
1651551300000|2022-05-03 04:15:00|758.25|754.89|757|753.64|758.46|755.1|757|753.64|0
1651551600000|2022-05-03 04:20:00|757.21|753.85|757.2|753.84|757.83|754.47|756.68|753.32|0
1651551900000|2022-05-03 04:25:00|757|753.64|756.58|753.22|757.41|754.05|756.58|753.22|0
1651552200000|2022-05-03 04:30:00|756.68|753.32|759.38|756.02|759.49|756.13|755.54|752.18|0
1651552500000|2022-05-03 04:35:00|759.28|755.92|758.65|755.29|759.69|756.33|758.54|755.18|0
1651552800000|2022-05-03 04:40:00|758.54|755.18|758.65|755.29|759.48|756.12|757.4|754.04|0
1651553100000|2022-05-03 04:45:00|758.44|755.08|756.57|753.21|758.95|755.59|756.57|753.21|0
1651553400000|2022-05-03 04:50:00|756.46|753.1|756.98|753.62|758.64|755.28|755.53|752.17|0
1651553700000|2022-05-03 04:55:00|757.4|754.04|755.11|751.75|757.4|754.04|754.9|751.54|0
1651554000000|2022-05-03 05:00:00|755|751.64|755.11|751.75|755.52|752.16|753.86|750.5|0
1651554300000|2022-05-03 05:05:00|754.9|751.54|756.97|753.61|756.97|753.61|754.48|751.12|0
1651554600000|2022-05-03 05:10:00|756.86|753.5|758.63|755.27|759.26|755.9|756.66|753.3|0
1651554900000|2022-05-03 05:15:00|758.84|755.48|759.88|756.52|760.5|757.14|757.9|754.54|0
1651555200000|2022-05-03 05:20:00|759.77|756.41|759.46|756.1|759.88|756.52|758.63|755.27|0
1651555500000|2022-05-03 05:25:00|759.67|756.31|759.76|756.4|759.76|756.4|758.42|755.06|0
1651555800000|2022-05-03 05:30:00|759.66|756.3|759.25|755.89|759.66|756.3|757.58|754.22|0
1651556100000|2022-05-03 05:35:00|759.04|755.68|759.24|755.88|759.87|756.51|758.41|755.05|0
1651556400000|2022-05-03 05:40:00|759.45|756.09|758.2|754.84|759.66|756.3|758.2|754.84|0
1651556700000|2022-05-03 05:45:00|757.99|754.63|756.33|752.97|757.99|754.63|754.87|751.51|0
1651557000000|2022-05-03 05:50:00|755.91|752.55|757.88|754.52|758.5|755.14|755.91|752.55|0
1651557300000|2022-05-03 05:55:00|757.78|754.42|757.57|754.21|758.19|754.83|756.95|753.59|0
1651557600000|2022-05-03 06:00:00|757.15|753.79|751.96|748.6|757.98|754.62|751.85|748.49|0
1651557900000|2022-05-03 06:05:00|751.55|748.19|749.78|746.42|753|749.64|749.78|746.42|0
1651558200000|2022-05-03 06:10:00|749.89|746.53|750.51|747.15|751.33|747.97|749.26|745.9|0
1651558500000|2022-05-03 06:15:00|750.6|747.24|752.16|748.8|753.2|749.84|749.06|745.7|0
1651558800000|2022-05-03 06:20:00|752.26|748.9|752.26|748.9|753.4|750.04|750.6|747.24|0
1651559100000|2022-05-03 06:25:00|752.37|749.01|752.16|748.8|753.19|749.83|750.71|747.35|0
1651559400000|2022-05-03 06:30:00|752.46|749.1|752.57|749.21|752.78|749.42|750.08|746.72|0
1651559700000|2022-05-03 06:35:00|752.46|749.1|752.98|749.62|753.19|749.83|751.74|748.38|0
1651560000000|2022-05-03 06:40:00|752.87|749.51|753.39|750.03|754.53|751.17|752.56|749.2|0
1651560300000|2022-05-03 06:45:00|753.28|749.92|750.9|747.54|753.39|750.03|750.28|746.92|0
1651560600000|2022-05-03 06:50:00|751.11|747.75|750.07|746.71|752.56|749.2|749.96|746.6|0
1651560900000|2022-05-03 06:55:00|750.17|746.81|749.13|745.77|750.48|747.12|748|744.64|0
1651561200000|2022-05-03 07:00:00|749.03|745.67|741.89|738.53|749.24|745.88|741.89|738.53|0
1651561500000|2022-05-03 07:05:00|741.35|738.47|751.25|748.37|751.25|748.37|740.32|737.44|0
1651561800000|2022-05-03 07:10:00|751.57|748.69|750.63|747.75|752.71|749.83|747.22|744.34|0
1651562100000|2022-05-03 07:15:00|750.74|747.86|749.59|746.71|751.77|748.89|747.63|744.75|0
1651562400000|2022-05-03 07:20:00|749.49|746.61|750.83|747.95|753.01|750.13|747.73|744.85|0
1651562700000|2022-05-03 07:25:00|751.35|748.47|752.8|749.92|753.01|750.13|748.97|746.09|0
1651563000000|2022-05-03 07:30:00|751.97|749.09|752.93|750.05|753.37|750.49|749.49|746.61|0
1651563300000|2022-05-03 07:35:00|752.72|749.84|751.47|748.59|754.38|751.5|750.85|747.97|0
1651563600000|2022-05-03 07:40:00|751.16|748.28|751.06|748.18|753.54|750.66|750.12|747.24|0
1651563900000|2022-05-03 07:45:00|750.64|747.76|748.16|745.28|752.09|749.21|747.12|744.24|0
1651564200000|2022-05-03 07:50:00|748.36|745.48|756.72|754.32|756.82|754.42|748.26|745.38|0
1651564500000|2022-05-03 07:55:00|756.82|754.42|754.54|752.14|757.03|754.63|753.71|751.31|0
1651564800000|2022-05-03 08:00:00|754.75|752.35|759.52|757.12|760.14|757.74|753.81|751.41|0
1651565100000|2022-05-03 08:05:00|759.73|757.33|760.14|757.74|762.64|760.24|759.2|756.8|0
1651565400000|2022-05-03 08:10:00|759.72|757.32|757.23|754.83|760.35|757.95|756.5|754.1|0
1651565700000|2022-05-03 08:15:00|757.54|755.14|753.37|750.97|758.37|755.97|753.37|750.97|0
1651566000000|2022-05-03 08:20:00|753.58|751.18|754.3|751.9|756.69|754.29|753.47|751.07|0
1651566300000|2022-05-03 08:25:00|754.2|751.8|750.67|748.27|755.23|752.83|750.67|748.27|0
1651566600000|2022-05-03 08:30:00|750.88|748.48|749.64|747.24|751.81|749.41|749.02|746.62|0
1651566900000|2022-05-03 08:35:00|749.84|747.44|750.67|748.27|751.08|748.68|749.11|746.71|0
1651567200000|2022-05-03 08:40:00|750.87|748.47|747.66|745.26|750.87|748.47|746.74|744.34|0
1651567500000|2022-05-03 08:45:00|747.77|745.37|747.25|744.85|749.63|747.23|745.39|742.99|0
1651567800000|2022-05-03 08:50:00|747.45|745.05|747.35|744.95|749.42|747.02|746.11|743.71|0
1651568100000|2022-05-03 08:55:00|747.24|744.84|747.97|745.57|749.21|746.81|745.9|743.5|0
1651568400000|2022-05-03 09:00:00|747.55|745.15|746.31|743.91|749.31|746.91|745.28|742.88|0
1651568700000|2022-05-03 09:05:00|745.9|743.5|745.07|742.67|746.31|743.91|743.01|740.61|0
1651569000000|2022-05-03 09:10:00|745.48|743.08|744.86|742.46|746.51|744.11|743.72|741.32|0
1651569300000|2022-05-03 09:15:00|745.89|743.49|746.72|744.32|748.79|746.39|745.89|743.49|0
1651569600000|2022-05-03 09:20:00|746.82|744.42|746.51|744.11|747.23|744.83|744.86|742.46|0
1651569900000|2022-05-03 09:25:00|746.09|743.69|744.85|742.45|746.92|744.52|742.79|740.39|0
1651570200000|2022-05-03 09:30:00|744.74|742.34|744.64|742.24|745.06|742.66|742.68|740.28|0
1651570500000|2022-05-03 09:35:00|745.06|742.66|744.43|742.03|745.47|743.07|743.61|741.21|0
1651570800000|2022-05-03 09:40:00|744.33|741.93|747.12|744.72|747.53|745.13|744.33|741.93|0
1651571100000|2022-05-03 09:45:00|746.91|744.51|747.73|745.33|748.97|746.57|746.91|744.51|0
1651571400000|2022-05-03 09:50:00|747.94|745.54|747.94|745.54|748.45|746.05|746.49|744.09|0
1651571700000|2022-05-03 09:55:00|748.24|745.84|747|744.6|748.97|746.57|745.87|743.47|0
1651572000000|2022-05-03 10:00:00|747.11|744.71|748.44|746.04|748.86|746.46|746.17|743.77|0
1651572300000|2022-05-03 10:05:00|748.34|745.94|746.69|744.29|748.55|746.15|745.34|742.94|0
1651572600000|2022-05-03 10:10:00|746.58|744.18|747.1|744.7|747.82|745.42|744.21|741.81|0
1651572900000|2022-05-03 10:15:00|746.99|744.59|744.2|741.8|747.51|745.11|744.1|741.7|0
1651573200000|2022-05-03 10:20:00|744|741.6|741.31|738.91|744|741.6|740.28|737.88|0
1651573500000|2022-05-03 10:25:00|740.79|738.39|736.67|734.27|741.31|738.91|735.34|732.94|0
1651573800000|2022-05-03 10:30:00|736.37|733.97|735.13|732.73|736.78|734.38|732.26|729.86|0
1651574100000|2022-05-03 10:35:00|735.34|732.94|734.72|732.32|736.57|734.17|733.69|731.29|0
1651574400000|2022-05-03 10:40:00|734.92|732.52|729.38|726.98|735.34|732.94|729.38|726.98|0
1651574700000|2022-05-03 10:45:00|729.58|727.18|729.79|727.39|729.79|727.39|727.74|725.34|0
1651575000000|2022-05-03 10:50:00|729.38|726.98|731.22|728.82|731.22|728.82|727.22|724.82|0
1651575300000|2022-05-03 10:55:00|731.32|728.92|731.42|729.02|732.04|729.64|730.7|728.3|0
1651575600000|2022-05-03 11:00:00|731.52|729.12|731.31|728.91|732.04|729.64|729.98|727.58|0
1651575900000|2022-05-03 11:05:00|731.21|728.81|730.22|727.82|734.28|731.88|729.4|727|0
1651576200000|2022-05-03 11:10:00|730.32|727.92|731.04|728.64|731.86|729.46|728.78|726.38|0
1651576500000|2022-05-03 11:15:00|731.45|729.05|729.8|727.4|731.86|729.46|729.8|727.4|0
1651576800000|2022-05-03 11:20:00|730.01|727.61|731.85|729.45|731.85|729.45|728.57|726.17|0
1651577100000|2022-05-03 11:25:00|732.06|729.66|735.55|733.15|735.76|733.36|730.62|728.22|0
1651577400000|2022-05-03 11:30:00|735.44|733.04|734.11|731.71|737.61|735.21|734|731.6|0
1651577700000|2022-05-03 11:35:00|734.31|731.91|734.52|732.12|735.34|732.94|733.7|731.3|0
1651578000000|2022-05-03 11:40:00|734.41|732.01|735.34|732.94|736.98|734.58|734.1|731.7|0
1651578300000|2022-05-03 11:45:00|735.13|732.73|738.01|735.61|738.01|735.61|734.72|732.32|0
1651578600000|2022-05-03 11:50:00|738.21|735.81|739.45|737.05|739.55|737.15|736.98|734.58|0
1651578900000|2022-05-03 11:55:00|739.24|736.84|740.47|738.07|741.1|738.7|739.24|736.84|0
1651579200000|2022-05-03 12:00:00|739.86|737.46|743.15|740.75|743.98|741.58|739.86|737.46|0
1651579500000|2022-05-03 12:05:00|743.36|740.96|743.36|740.96|745.01|742.61|741.91|739.51|0
1651579800000|2022-05-03 12:10:00|743.56|741.16|745.01|742.61|745.83|743.43|742.94|740.54|0
1651580100000|2022-05-03 12:15:00|745.42|743.02|746.66|744.26|747.49|745.09|745.42|743.02|0
1651580400000|2022-05-03 12:20:00|747.07|744.67|744.38|741.98|747.69|745.29|743.97|741.57|0
1651580700000|2022-05-03 12:25:00|744.59|742.19|745.66|743.26|746.59|744.19|744.17|741.77|0
1651581000000|2022-05-03 12:30:00|745.45|743.05|746.9|744.5|748.35|745.95|743.18|740.78|0
1651581300000|2022-05-03 12:35:00|747.11|744.71|750.21|747.81|750.21|747.81|746.49|744.09|0
1651581600000|2022-05-03 12:40:00|750|747.6|753.11|750.71|753.11|750.71|749.38|746.98|0
1651581900000|2022-05-03 12:45:00|753.31|750.91|751.86|749.46|753.73|751.33|751.65|749.25|0
1651582200000|2022-05-03 12:50:00|752.07|749.67|751.24|748.84|752.48|750.08|749.17|746.77|0
1651582500000|2022-05-03 12:55:00|751.34|748.94|751.55|749.15|753.31|750.91|749.02|746.62|0
1651582800000|2022-05-03 13:00:00|751.76|749.36|749.89|747.49|752.17|749.77|748.85|746.45|0
1651583100000|2022-05-03 13:05:00|750.3|747.9|750.3|747.9|751.13|748.73|748.85|746.45|0
1651583400000|2022-05-03 13:10:00|750.4|748|749.06|746.66|750.51|748.11|748.85|746.45|0
1651583700000|2022-05-03 13:15:00|748.95|746.55|748.64|746.24|750.5|748.1|747.81|745.41|0
1651584000000|2022-05-03 13:20:00|748.53|746.13|748.22|745.82|749.47|747.07|746.36|743.96|0
1651584300000|2022-05-03 13:25:00|747.81|745.41|748.01|745.61|748.01|745.61|743.67|741.27|0
1651584600000|2022-05-03 13:30:00|748.63|746.23|751.95|749.55|754.02|751.62|739.53|737.13|0
1651584900000|2022-05-03 13:35:00|751.12|748.72|738.91|736.51|751.12|748.72|738.09|735.69|0
1651585200000|2022-05-03 13:40:00|740.77|738.37|743.24|740.84|750.28|747.88|739.32|736.92|0
1651585500000|2022-05-03 13:45:00|742.62|740.22|740.76|738.36|743.86|741.46|735.2|732.8|0
1651585800000|2022-05-03 13:50:00|739.94|737.54|746.44|744.04|748.62|746.22|737.87|735.47|0
1651586100000|2022-05-03 13:55:00|746.24|743.84|750.17|747.77|751.72|749.32|742.31|739.91|0
1651586400000|2022-05-03 14:00:00|752.45|750.05|755.17|752.77|756.42|754.02|752.11|749.71|0
1651586700000|2022-05-03 14:05:00|755.37|752.97|741.47|739.07|757.25|754.85|739.81|737.41|0
1651587000000|2022-05-03 14:10:00|740.43|738.03|749.34|746.94|749.55|747.15|737.33|734.93|0
1651587300000|2022-05-03 14:15:00|748.3|745.9|747.89|745.49|748.3|745.9|739.81|737.41|0
1651587600000|2022-05-03 14:20:00|747.26|744.86|744.52|742.12|750.79|748.39|741.46|739.06|0
1651587900000|2022-05-03 14:25:00|745.15|742.75|752.1|749.7|753.88|751.48|743.17|740.77|0
1651588200000|2022-05-03 14:30:00|752.84|750.44|757.21|754.81|759.51|757.11|747.43|745.03|0
1651588500000|2022-05-03 14:35:00|757.84|755.44|749.5|747.1|758.47|756.07|749.5|747.1|0
1651588800000|2022-05-03 14:40:00|749.71|747.31|742.02|739.62|750.13|747.73|742.02|739.62|0
1651589100000|2022-05-03 14:45:00|741.82|739.42|740.01|737.61|743.06|740.66|737.05|734.65|0
1651589400000|2022-05-03 14:50:00|739.39|736.99|744.46|742.06|747.16|744.76|738.15|735.75|0
1651589700000|2022-05-03 14:55:00|744.04|741.64|747.09|744.69|749.38|746.98|743.35|740.95|0
1651590000000|2022-05-03 15:00:00|747.3|744.9|753.96|751.56|754.38|751.98|742.93|740.53|0
1651590300000|2022-05-03 15:05:00|756.47|754.07|766.86|764.46|768.75|766.35|755.22|752.82|0
1651590600000|2022-05-03 15:10:00|767.07|764.67|767.6|765.2|767.7|765.3|761|758.6|0
1651590900000|2022-05-03 15:15:00|769.07|766.67|767.6|765.2|771.38|768.98|761.74|759.34|0
1651591200000|2022-05-03 15:20:00|767.81|765.41|774.31|771.91|774.52|772.12|767.81|765.41|0
1651591500000|2022-05-03 15:25:00|773.57|771.17|770.53|768.13|775.15|772.75|769.06|766.66|0
1651591800000|2022-05-03 15:30:00|772|769.6|776.83|774.43|778.52|776.12|771.37|768.97|0
1651592100000|2022-05-03 15:35:00|776.62|774.22|768.01|765.61|776.93|774.53|766.96|764.56|0
1651592400000|2022-05-03 15:40:00|768.43|766.03|769.05|766.65|774.3|771.9|768.43|766.03|0
1651592700000|2022-05-03 15:45:00|769.26|766.86|768.42|766.02|769.68|767.28|765.07|762.67|0
1651593000000|2022-05-03 15:50:00|768.63|766.23|768.21|765.81|770.1|767.7|765.49|763.09|0
1651593300000|2022-05-03 15:55:00|768.1|765.7|770.09|767.69|770.73|768.33|766.32|763.92|0
1651593600000|2022-05-03 16:00:00|769.78|767.38|774.29|771.89|777.24|774.84|768.21|765.81|0
1651593900000|2022-05-03 16:05:00|774.08|771.68|757.11|754.71|774.08|771.68|754.19|751.79|0
1651594200000|2022-05-03 16:10:00|756.7|754.3|761.39|758.99|762.34|759.94|755.86|753.46|0
1651594500000|2022-05-03 16:15:00|761.92|759.52|762.33|759.93|762.96|760.56|758.37|755.97|0
1651594800000|2022-05-03 16:20:00|762.13|759.73|765.47|763.07|766.93|764.53|762.13|759.73|0
1651595100000|2022-05-03 16:25:00|766.1|763.7|760.45|758.05|768.92|766.52|760.45|758.05|0
1651595400000|2022-05-03 16:30:00|760.24|757.84|760.24|757.84|762.33|759.93|755.65|753.25|0
1651595700000|2022-05-03 16:35:00|760.86|758.46|761.8|759.4|765.04|762.64|758.78|756.38|0
1651596000000|2022-05-03 16:40:00|762.32|759.92|762.95|760.55|765.88|763.48|760.44|758.04|0
1651596300000|2022-05-03 16:45:00|762.53|760.13|761.9|759.5|766.6|764.2|758.56|756.16|0
1651596600000|2022-05-03 16:50:00|760.96|758.56|759.18|756.78|764.2|761.8|759.18|756.78|0
1651596900000|2022-05-03 16:55:00|759.6|757.2|762.73|760.33|763.99|761.59|755.22|752.82|0
1651597200000|2022-05-03 17:00:00|763.99|761.59|764.82|762.42|770.69|768.29|762.73|760.33|0
1651597500000|2022-05-03 17:05:00|764.4|762|768.69|766.29|769.63|767.23|762.94|760.54|0
1651597800000|2022-05-03 17:10:00|768.8|766.4|772.78|770.38|773.72|771.32|767.33|764.93|0
1651598100000|2022-05-03 17:15:00|773.62|771.22|773.19|770.79|775.93|773.53|772.88|770.48|0
1651598400000|2022-05-03 17:20:00|773.4|771|771.09|768.69|776.97|774.57|768.16|765.76|0
1651598700000|2022-05-03 17:25:00|770.67|768.27|768.68|766.28|771.93|769.53|766.37|763.97|0
1651599000000|2022-05-03 17:30:00|768.78|766.38|772.87|770.47|773.19|770.79|768.16|765.76|0
1651599300000|2022-05-03 17:35:00|772.98|770.58|774.24|771.84|774.45|772.05|770.46|768.06|0
1651599600000|2022-05-03 17:40:00|774.45|772.05|775.29|772.89|775.5|773.1|770.67|768.27|0
1651599900000|2022-05-03 17:45:00|775.92|773.52|771.72|769.32|775.92|773.52|770.67|768.27|0
1651600200000|2022-05-03 17:50:00|771.61|769.21|767.94|765.54|772.35|769.95|765.63|763.23|0
1651600500000|2022-05-03 17:55:00|768.36|765.96|767.3|764.9|768.57|766.17|765.21|762.81|0
1651600800000|2022-05-03 18:00:00|767.1|764.7|760.19|757.79|767.1|764.7|759.56|757.16|0
1651601100000|2022-05-03 18:05:00|759.98|757.58|758.72|756.32|759.98|757.58|756.63|754.23|0
1651601400000|2022-05-03 18:10:00|757.88|755.48|752.35|749.95|759.03|756.63|751.63|749.23|0
1651601700000|2022-05-03 18:15:00|751.63|749.23|747.45|745.05|751.63|749.23|746.21|743.81|0
1651602000000|2022-05-03 18:20:00|747.25|744.85|747.24|744.84|748.49|746.09|744.34|741.94|0
1651602300000|2022-05-03 18:25:00|747.45|745.05|744.85|742.45|748.08|745.68|744.33|741.93|0
1651602600000|2022-05-03 18:30:00|745.16|742.76|751.82|749.42|751.82|749.42|744.95|742.55|0
1651602900000|2022-05-03 18:35:00|751.19|748.79|746.82|744.42|757.66|755.26|746.4|744|0
1651603200000|2022-05-03 18:40:00|747.65|745.25|749.31|746.91|752.02|749.62|738.1|735.7|0
1651603500000|2022-05-03 18:45:00|749.94|747.54|752.23|749.83|753.69|751.29|741.42|739.02|0
1651603800000|2022-05-03 18:50:00|752.44|750.04|756.61|754.21|760.37|757.97|750.56|748.16|0
1651604100000|2022-05-03 18:55:00|756.4|754|764.55|762.15|766.02|763.62|754.52|752.12|0
1651604400000|2022-05-03 19:00:00|765.81|763.41|762.25|759.85|766.02|763.62|761.41|759.01|0
1651604700000|2022-05-03 19:05:00|762.04|759.64|766.89|764.49|769.83|767.43|761.2|758.8|0
1651605000000|2022-05-03 19:10:00|767.94|765.54|768.04|765.64|770.04|767.64|765.63|763.23|0
1651605300000|2022-05-03 19:15:00|767.83|765.43|760.28|757.88|768.88|766.48|759.66|757.26|0
1651605600000|2022-05-03 19:20:00|760.07|757.67|759.03|756.63|766.99|764.59|752.97|750.57|0
1651605900000|2022-05-03 19:25:00|758.19|755.79|758.81|756.41|761.33|758.93|755.05|752.65|0
1651606200000|2022-05-03 19:30:00|758.7|756.3|762.16|759.76|764.05|761.65|754.84|752.44|0
1651606500000|2022-05-03 19:35:00|762.58|760.18|752.11|749.71|763.21|760.81|749.71|747.31|0
1651606800000|2022-05-03 19:40:00|751.28|748.88|745.66|743.26|751.28|748.88|740.85|738.45|0
1651607100000|2022-05-03 19:45:00|744.41|742.01|747.54|745.14|752.34|749.94|741.7|739.3|0
1651607400000|2022-05-03 19:50:00|747.74|745.34|757.16|754.76|758.63|756.23|742.74|740.34|0
1651607700000|2022-05-03 19:55:00|758.21|755.81|754.25|751.85|758.96|756.56|753.11|750.71|0
1651608000000|2022-05-03 20:00:00|755.3|752.9|761.48|759.08|761.69|759.29|754.25|751.85|0
1651608300000|2022-05-03 20:05:00|761.9|759.5|760.22|757.82|765.57|763.17|760.22|757.82|0
1651608600000|2022-05-03 20:10:00|760.01|757.61|758.12|755.72|764.51|762.11|757.07|754.67|0
1651608900000|2022-05-03 20:15:00|759.58|756.78|758.63|755.83|760.62|757.82|757.27|754.47|0
1651609200000|2022-05-03 20:20:00|758.52|755.72|756.22|753.42|758.73|755.93|754.75|751.95|0
1651609500000|2022-05-03 20:25:00|756.11|753.31|756.84|754.04|757.89|755.09|755.8|753|0
1651609800000|2022-05-03 20:30:00|756.63|753.83|756|753.2|757.89|755.09|754.54|751.74|0
1651610100000|2022-05-03 20:35:00|756.1|753.3|756.21|753.41|756.84|754.04|755.58|752.78|0
1651610400000|2022-05-03 20:40:00|756.1|753.3|756.52|753.72|757.26|754.46|755.68|752.88|0
1651610700000|2022-05-03 20:45:00|756.84|754.04|756|753.2|757.98|755.18|755.68|752.88|0
1651611000000|2022-05-03 20:50:00|756.31|753.51|756.09|753.29|756.93|754.13|755.58|752.78|0
1651611300000|2022-05-03 20:55:00|756.41|753.61|759.02|756.22|759.13|756.33|756.41|753.61|0
1651611600000|2022-05-03 21:00:00|758.99|756.19|759.42|756.62|759.42|756.62|758.5|755.7|0
1651611900000|2022-05-03 21:05:00|759.6|756.8|760.18|757.38|760.18|757.38|759.33|756.53|0
1651612200000|2022-05-03 21:10:00|760.06|757.26|759.81|757.01|760.06|757.26|759.63|756.83|0
1651612500000|2022-05-03 21:15:00|759.72|756.92|759.81|757.01|759.94|757.14|759.72|756.92|0
1651612800000|2022-05-03 21:20:00|759.75|756.95|759.93|757.13|760.05|757.25|759.72|756.92|0
1651613100000|2022-05-03 21:25:00|759.87|757.07|759.9|757.1|759.9|757.1|759.8|757|0
1651613400000|2022-05-03 21:30:00|759.86|757.06|759.62|756.82|759.86|757.06|759.62|756.82|0
1651613700000|2022-05-03 21:35:00|759.58|756.78|760.04|757.24|760.04|757.24|759.58|756.78|0
1651614000000|2022-05-03 21:40:00|760.1|757.3|759.61|756.81|760.47|757.67|758.91|756.11|0
1651614300000|2022-05-03 21:45:00|759.85|757.05|759.24|756.44|759.85|757.05|759.22|756.42|0
1651614600000|2022-05-03 21:50:00|759.27|756.47|759.76|756.96|760.01|757.21|759.27|756.47|0
1651614900000|2022-05-03 21:55:00|759.61|756.81|759.82|757.02|760.01|757.21|759.6|756.8|0
1651615200000|2022-05-03 22:00:00|759.85|757.05|756.48|753.68|759.85|757.05|756.17|753.37|0
1651615500000|2022-05-03 22:05:00|756.59|753.79|758.36|755.56|758.99|756.19|756.58|753.78|0
1651615800000|2022-05-03 22:10:00|758.68|755.88|760.03|757.23|760.35|757.55|758.47|755.67|0
1651616100000|2022-05-03 22:15:00|759.93|757.13|759.09|756.29|760.87|758.07|758.88|756.08|0
1651616400000|2022-05-03 22:20:00|759.19|756.39|760.66|757.86|761.08|758.28|759.19|756.39|0
1651616700000|2022-05-03 22:25:00|760.77|757.97|760.86|758.06|761.91|759.11|760.35|757.55|0
1651617000000|2022-05-03 22:30:00|760.97|758.17|760.34|757.54|761.18|758.38|759.92|757.12|0
1651617300000|2022-05-03 22:35:00|760.55|757.75|759.92|757.12|761.18|758.38|759.92|757.12|0
1651617600000|2022-05-03 22:40:00|759.71|756.91|759.71|756.91|760.97|758.17|759.71|756.91|0
1651617900000|2022-05-03 22:45:00|759.5|756.7|759.7|756.9|760.33|757.53|758.87|756.07|0
1651618200000|2022-05-03 22:50:00|759.59|756.79|759.49|756.69|759.91|757.11|759.28|756.48|0
1651618500000|2022-05-03 22:55:00|759.91|757.11|758.23|755.43|759.91|757.11|758.23|755.43|0
1651618800000|2022-05-03 23:00:00|758.44|755.64|759.28|756.48|759.28|756.48|757.6|754.8|0
1651619100000|2022-05-03 23:05:00|759.17|756.37|758.23|755.43|759.17|756.37|757.81|755.01|0
1651619400000|2022-05-03 23:10:00|758.33|755.53|758.85|756.05|759.27|756.47|758.23|755.43|0
1651619700000|2022-05-03 23:15:00|759.06|756.26|759.16|756.36|759.9|757.1|758.85|756.05|0
1651620000000|2022-05-03 23:20:00|759.48|756.68|758.85|756.05|759.9|757.1|758.85|756.05|0
1651620300000|2022-05-03 23:25:00|759.27|756.47|758.84|756.04|759.27|756.47|758.84|756.04|0
1651620600000|2022-05-03 23:30:00|759.05|756.25|759.68|756.88|760.1|757.3|758.63|755.83|0
1651620900000|2022-05-03 23:35:00|759.78|756.98|759.68|756.88|759.89|757.09|758.84|756.04|0
1651621200000|2022-05-03 23:40:00|759.57|756.77|759.47|756.67|759.89|757.09|759.36|756.56|0
1651621500000|2022-05-03 23:45:00|759.26|756.46|761.35|758.55|761.56|758.76|759.05|756.25|0
1651621800000|2022-05-03 23:50:00|761.45|758.65|760.51|757.71|762.61|759.81|760.51|757.71|0
1651622100000|2022-05-03 23:55:00|760.61|757.81|760.72|757.92|760.82|758.02|759.67|756.87|0
1651622400000|2022-05-04 00:00:00|760.51|757.71|760.08|757.28|760.71|757.91|759.88|757.08|0
1651622700000|2022-05-04 00:05:00|760.29|757.49|761.55|758.75|761.55|758.75|760.08|757.28|0
1651623000000|2022-05-04 00:10:00|761.44|758.64|761.34|758.54|762.81|760.01|761.13|758.33|0
1651623300000|2022-05-04 00:15:00|761.44|758.64|760.91|758.11|761.86|759.06|760.18|757.38|0
1651623600000|2022-05-04 00:20:00|760.5|757.7|759.23|756.43|760.91|758.11|759.23|756.43|0
1651623900000|2022-05-04 00:25:00|759.03|756.23|759.33|756.53|760.28|757.48|758.81|756.01|0
1651624200000|2022-05-04 00:30:00|759.23|756.43|759.65|756.85|759.65|756.85|758.81|756.01|0
1651624500000|2022-05-04 00:35:00|759.44|756.64|759.86|757.06|760.49|757.69|759.23|756.43|0
1651624800000|2022-05-04 00:40:00|760.07|757.27|759.64|756.84|761.11|758.31|759.12|756.32|0
1651625100000|2022-05-04 00:45:00|759.85|757.05|760.06|757.26|761.32|758.52|759.74|756.94|0
1651625400000|2022-05-04 00:50:00|759.95|757.15|759.43|756.63|760.27|757.47|758.8|756|0
1651625700000|2022-05-04 00:55:00|759.22|756.42|760.06|757.26|760.27|757.47|759.22|756.42|0
1651626000000|2022-05-04 01:00:00|760.26|757.46|761.1|758.3|761.52|758.72|759.84|757.04|0
1651626300000|2022-05-04 01:05:00|761.2|758.4|760.89|758.09|761.73|758.93|760.68|757.88|0
1651626600000|2022-05-04 01:10:00|760.68|757.88|761.94|759.14|762.04|759.24|760.68|757.88|0
1651626900000|2022-05-04 01:15:00|761.83|759.03|762.77|759.97|763.82|761.02|761.72|758.92|0
1651627200000|2022-05-04 01:20:00|763.19|760.39|763.29|760.49|763.4|760.6|762.56|759.76|0
1651627500000|2022-05-04 01:25:00|762.98|760.18|764.24|761.44|764.45|761.65|762.77|759.97|0
1651627800000|2022-05-04 01:30:00|764.45|761.65|765.07|762.27|765.5|762.7|763.61|760.81|0
1651628100000|2022-05-04 01:35:00|765.28|762.48|764.45|761.65|765.72|762.92|763.82|761.02|0
1651628400000|2022-05-04 01:40:00|764.66|761.86|765.5|762.7|765.92|763.12|764.55|761.75|0
1651628700000|2022-05-04 01:45:00|765.92|763.12|764.87|762.07|765.92|763.12|764.45|761.65|0
1651629000000|2022-05-04 01:50:00|764.66|761.86|764.45|761.65|764.97|762.17|764.45|761.65|0
1651629300000|2022-05-04 01:55:00|764.55|761.75|764.23|761.43|764.87|762.07|763.81|761.01|0
1651629600000|2022-05-04 02:00:00|764.44|761.64|765.07|762.27|766.33|763.53|764.02|761.22|0
1651629900000|2022-05-04 02:05:00|765.28|762.48|765.28|762.48|766.12|763.32|765.07|762.27|0
1651630200000|2022-05-04 02:10:00|765.07|762.27|764.65|761.85|765.49|762.69|764.65|761.85|0
1651630500000|2022-05-04 02:15:00|764.44|761.64|765.27|762.47|765.27|762.47|764.01|761.21|0
1651630800000|2022-05-04 02:20:00|764.85|762.05|764.43|761.63|764.85|762.05|764.01|761.21|0
1651631100000|2022-05-04 02:25:00|764.64|761.84|764.43|761.63|765.06|762.26|764.01|761.21|0
1651631400000|2022-05-04 02:30:00|764.64|761.84|762.42|759.62|764.64|761.84|762.32|759.52|0
1651631700000|2022-05-04 02:35:00|762.32|759.52|762.53|759.73|763.58|760.78|761.69|758.89|0
1651632000000|2022-05-04 02:40:00|762.63|759.83|759.8|757|763.05|760.25|759.59|756.79|0
1651632300000|2022-05-04 02:45:00|760.01|757.21|758.54|755.74|760.43|757.63|758.43|755.63|0
1651632600000|2022-05-04 02:50:00|758.64|755.84|758.11|755.31|758.95|756.15|757.7|754.9|0
1651632900000|2022-05-04 02:55:00|757.9|755.1|756.85|754.05|758.53|755.73|756.64|753.84|0
1651633200000|2022-05-04 03:00:00|757.16|754.36|758.74|755.94|758.95|756.15|757.06|754.26|0
1651633500000|2022-05-04 03:05:00|758.53|755.73|758.42|755.62|759.58|756.78|758.32|755.52|0
1651633800000|2022-05-04 03:10:00|758.32|755.52|757.68|754.88|758.32|755.52|756.64|753.84|0
1651634100000|2022-05-04 03:15:00|757.78|754.98|758.31|755.51|758.52|755.72|757.68|754.88|0
1651634400000|2022-05-04 03:20:00|758.52|755.72|758.73|755.93|759.15|756.35|758.31|755.51|0
1651634700000|2022-05-04 03:25:00|758.94|756.14|758.83|756.03|759.88|757.08|758.83|756.03|0
1651635000000|2022-05-04 03:30:00|758.94|756.14|755.79|752.99|758.94|756.14|755.58|752.78|0
1651635300000|2022-05-04 03:35:00|755.58|752.78|755.99|753.19|756.41|753.61|755.58|752.78|0
1651635600000|2022-05-04 03:40:00|755.89|753.09|755.57|752.77|755.99|753.19|754.53|751.73|0
1651635900000|2022-05-04 03:45:00|755.36|752.56|755.36|752.56|756.2|753.4|755.15|752.35|0
1651636200000|2022-05-04 03:50:00|755.46|752.66|755.99|753.19|756.2|753.4|755.36|752.56|0
1651636500000|2022-05-04 03:55:00|756.09|753.29|756.29|753.49|756.29|753.49|755.57|752.77|0
1651636800000|2022-05-04 04:00:00|756.4|753.6|757.45|754.65|758.5|755.7|756.19|753.39|0
1651637100000|2022-05-04 04:05:00|757.66|754.86|757.24|754.44|757.66|754.86|757.03|754.23|0
1651637400000|2022-05-04 04:10:00|757.13|754.33|757.86|755.06|758.7|755.9|756.71|753.91|0
1651637700000|2022-05-04 04:15:00|757.96|755.16|759.12|756.32|759.33|756.53|757.86|755.06|0
1651638000000|2022-05-04 04:20:00|759.33|756.53|758.7|755.9|759.33|756.53|758.49|755.69|0
1651638300000|2022-05-04 04:25:00|758.49|755.69|758.48|755.68|758.91|756.11|758.27|755.47|0
1651638600000|2022-05-04 04:30:00|758.69|755.89|760.58|757.78|761.21|758.41|758.48|755.68|0
1651638900000|2022-05-04 04:35:00|760.68|757.88|761.1|758.3|761.21|758.41|760.16|757.36|0
1651639200000|2022-05-04 04:40:00|761|758.2|760.16|757.36|761|758.2|760.16|757.36|0
1651639500000|2022-05-04 04:45:00|759.95|757.15|759.73|756.93|760.05|757.25|759.52|756.72|0
1651639800000|2022-05-04 04:50:00|759.52|756.72|758.26|755.46|759.52|756.72|758.05|755.25|0
1651640100000|2022-05-04 04:55:00|758.47|755.67|757.42|754.62|758.47|755.67|757|754.2|0
1651640400000|2022-05-04 05:00:00|757.21|754.41|757.73|754.93|758.26|755.46|756.79|753.99|0
1651640700000|2022-05-04 05:05:00|757.84|755.04|759.93|757.13|760.14|757.34|757.42|754.62|0
1651641000000|2022-05-04 05:10:00|759.72|756.92|759.3|756.5|760.98|758.18|758.88|756.08|0
1651641300000|2022-05-04 05:15:00|759.4|756.6|758.66|755.86|759.72|756.92|757.41|754.61|0
1651641600000|2022-05-04 05:20:00|758.76|755.96|758.55|755.75|759.08|756.28|757.82|755.02|0
1651641900000|2022-05-04 05:25:00|758.66|755.86|759.49|756.69|759.5|756.7|758.24|755.44|0
1651642200000|2022-05-04 05:30:00|759.59|756.79|758.86|756.06|760.33|757.53|758.44|755.64|0
1651642500000|2022-05-04 05:35:00|758.65|755.85|758.23|755.43|758.86|756.06|758.02|755.22|0
1651642800000|2022-05-04 05:40:00|758.44|755.64|758.86|756.06|759.07|756.27|757.81|755.01|0
1651643100000|2022-05-04 05:45:00|758.65|755.85|759.48|756.68|759.49|756.69|758.02|755.22|0
1651643400000|2022-05-04 05:50:00|759.58|756.78|760.53|757.73|760.53|757.73|758.85|756.05|0
1651643700000|2022-05-04 05:55:00|760.63|757.83|761.79|758.99|762.21|759.41|760.32|757.52|0
1651644000000|2022-05-04 06:00:00|761.37|758.57|758.01|755.21|761.37|758.57|757.8|755|0
1651644300000|2022-05-04 06:05:00|757.8|755|760.1|757.3|761.36|758.56|757.17|754.37|0
1651644600000|2022-05-04 06:10:00|760.31|757.51|760.41|757.61|761.57|758.77|759.89|757.09|0
1651644900000|2022-05-04 06:15:00|760.52|757.72|762.93|760.13|763.25|760.45|760.1|757.3|0
1651645200000|2022-05-04 06:20:00|763.04|760.24|761.98|759.18|763.46|760.66|761.77|758.97|0
1651645500000|2022-05-04 06:25:00|762.08|759.28|760.51|757.71|762.19|759.39|759.88|757.08|0
1651645800000|2022-05-04 06:30:00|760.72|757.92|760.93|758.13|762.19|759.39|760.19|757.39|0
1651646100000|2022-05-04 06:35:00|760.82|758.02|762.19|759.39|762.19|759.39|760.51|757.71|0
1651646400000|2022-05-04 06:40:00|761.98|759.18|762.39|759.59|762.81|760.01|761.35|758.55|0
1651646700000|2022-05-04 06:45:00|762.6|759.8|762.18|759.38|763.02|760.22|761.34|758.54|0
1651647000000|2022-05-04 06:50:00|762.07|759.27|761.34|758.54|762.6|759.8|760.5|757.7|0
1651647300000|2022-05-04 06:55:00|761.44|758.64|762.17|759.37|762.81|760.01|761.34|758.54|0
1651647600000|2022-05-04 07:00:00|761.34|758.54|763.53|760.73|764.27|761.47|760.08|757.28|0
1651647900000|2022-05-04 07:05:00|762.91|760.51|765.51|763.11|766.46|764.06|762.39|759.99|0
1651648200000|2022-05-04 07:10:00|765.62|763.22|762.05|759.65|766.14|763.74|760.89|758.49|0
1651648500000|2022-05-04 07:15:00|761.84|759.44|759.7|757.3|762.78|760.38|757.6|755.2|0
1651648800000|2022-05-04 07:20:00|759.8|757.4|756.97|754.57|760.64|758.24|756.13|753.73|0
1651649100000|2022-05-04 07:25:00|756.76|754.36|757.6|755.2|757.7|755.3|753.62|751.22|0
1651649400000|2022-05-04 07:30:00|757.28|754.88|756.44|754.04|758.02|755.62|755.92|753.52|0
1651649700000|2022-05-04 07:35:00|756.23|753.83|757.17|754.77|757.8|755.4|755.08|752.68|0
1651650000000|2022-05-04 07:40:00|756.86|754.46|758.01|755.61|758.22|755.82|756.02|753.62|0
1651650300000|2022-05-04 07:45:00|758.11|755.71|759.89|757.49|760.52|758.12|758.11|755.71|0
1651650600000|2022-05-04 07:50:00|760.52|758.12|762.62|760.22|762.62|760.22|760.31|757.91|0
1651650900000|2022-05-04 07:55:00|763.03|760.63|762.29|759.89|763.24|760.84|761.98|759.58|0
1651651200000|2022-05-04 08:00:00|762.61|760.21|762.61|760.21|764.5|762.1|762.4|760|0
1651651500000|2022-05-04 08:05:00|762.5|760.1|765.34|762.94|765.55|763.15|761.77|759.37|0
1651651800000|2022-05-04 08:10:00|765.13|762.73|764.91|762.51|766.18|763.78|764.08|761.68|0
1651652100000|2022-05-04 08:15:00|764.8|762.4|763.02|760.62|765.12|762.72|762.81|760.41|0
1651652400000|2022-05-04 08:20:00|762.81|760.41|762.91|760.51|763.02|760.62|761.76|759.36|0
1651652700000|2022-05-04 08:25:00|762.81|760.41|765.54|763.14|765.75|763.35|762.81|760.41|0
1651653000000|2022-05-04 08:30:00|765.75|763.35|763.95|761.55|765.75|763.35|762.59|760.19|0
1651653300000|2022-05-04 08:35:00|763.85|761.45|763.64|761.24|764.27|761.87|762.69|760.29|0
1651653600000|2022-05-04 08:40:00|763.85|761.45|764.06|761.66|764.27|761.87|762.8|760.4|0
1651653900000|2022-05-04 08:45:00|763.85|761.45|764.9|762.5|765.74|763.34|763.22|760.82|0
1651654200000|2022-05-04 08:50:00|765|762.6|764.68|762.28|765.63|763.23|764.05|761.65|0
1651654500000|2022-05-04 08:55:00|764.78|762.38|764.47|762.07|765.83|763.43|764.05|761.65|0
1651654800000|2022-05-04 09:00:00|764.26|761.86|760.9|758.5|764.47|762.07|760.27|757.87|0
1651655100000|2022-05-04 09:05:00|760.27|757.87|760.79|758.39|761.74|759.34|760.06|757.66|0
1651655400000|2022-05-04 09:10:00|760.9|758.5|762.78|760.38|762.78|760.38|760.06|757.66|0
1651655700000|2022-05-04 09:15:00|762.57|760.17|761.73|759.33|762.99|760.59|761.73|759.33|0
1651656000000|2022-05-04 09:20:00|761.94|759.54|762.78|760.38|762.99|760.59|760.26|757.86|0
1651656300000|2022-05-04 09:25:00|762.57|760.17|763.82|761.42|764.04|761.64|762.15|759.75|0
1651656600000|2022-05-04 09:30:00|763.93|761.53|764.87|762.47|764.87|762.47|762.98|760.58|0
1651656900000|2022-05-04 09:35:00|764.66|762.26|763.92|761.52|764.66|762.26|763.5|761.1|0
1651657200000|2022-05-04 09:40:00|763.82|761.42|765.39|762.99|766.34|763.94|763.61|761.21|0
1651657500000|2022-05-04 09:45:00|765.5|763.1|765.49|763.09|766.13|763.73|764.66|762.26|0
1651657800000|2022-05-04 09:50:00|765.6|763.2|767.17|764.77|767.17|764.77|764.65|762.25|0
1651658100000|2022-05-04 09:55:00|767.38|764.98|769.27|766.87|769.49|767.09|767.06|764.66|0
1651658400000|2022-05-04 10:00:00|769.48|767.08|770|767.6|771.17|768.77|769.27|766.87|0
1651658700000|2022-05-04 10:05:00|769.9|767.5|770.11|767.71|770.96|768.56|769.06|766.66|0
1651659000000|2022-05-04 10:10:00|769.9|767.5|769.48|767.08|770.11|767.71|769.06|766.66|0
1651659300000|2022-05-04 10:15:00|769.69|767.29|770.32|767.92|770.53|768.13|769.27|766.87|0
1651659600000|2022-05-04 10:20:00|770.53|768.13|768.94|766.54|770.63|768.23|768.21|765.81|0
1651659900000|2022-05-04 10:25:00|768.84|766.44|766.52|764.12|769.26|766.86|766.52|764.12|0
1651660200000|2022-05-04 10:30:00|766.63|764.23|767.57|765.17|769.36|766.96|766.63|764.23|0
1651660500000|2022-05-04 10:35:00|767.67|765.27|768.93|766.53|769.24|766.84|767.04|764.64|0
1651660800000|2022-05-04 10:40:00|768.72|766.32|769.13|766.73|769.34|766.94|767.45|765.05|0
1651661100000|2022-05-04 10:45:00|769.34|766.94|768.29|765.89|769.55|767.15|767.66|765.26|0
1651661400000|2022-05-04 10:50:00|768.18|765.78|768.92|766.52|768.92|766.52|767.87|765.47|0
1651661700000|2022-05-04 10:55:00|769.13|766.73|768.7|766.3|770.81|768.41|767.45|765.05|0
1651662000000|2022-05-04 11:00:00|768.49|766.09|767.23|764.83|769.55|767.15|767.23|764.83|0
1651662300000|2022-05-04 11:05:00|767.12|764.72|767.23|764.83|767.75|765.35|766.81|764.41|0
1651662600000|2022-05-04 11:10:00|767.44|765.04|768.28|765.88|768.91|766.51|766.81|764.41|0
1651662900000|2022-05-04 11:15:00|768.49|766.09|769.43|767.03|769.96|767.56|768.49|766.09|0
1651663200000|2022-05-04 11:20:00|769.54|767.14|772.27|769.87|772.58|770.18|769.32|766.92|0
1651663500000|2022-05-04 11:25:00|772.37|769.97|772.69|770.29|773.32|770.92|771.74|769.34|0
1651663800000|2022-05-04 11:30:00|772.9|770.5|772.9|770.5|773.32|770.92|772.16|769.76|0
1651664100000|2022-05-04 11:35:00|772.68|770.28|771.63|769.23|772.89|770.49|771.21|768.81|0
1651664400000|2022-05-04 11:40:00|771.42|769.02|769.82|767.42|771.84|769.44|769.61|767.21|0
1651664700000|2022-05-04 11:45:00|770.03|767.63|769.6|767.2|770.45|768.05|769.39|766.99|0
1651665000000|2022-05-04 11:50:00|769.81|767.41|767.71|765.31|770.02|767.62|767.29|764.89|0
1651665300000|2022-05-04 11:55:00|767.92|765.52|767.7|765.3|768.02|765.62|767.28|764.88|0
1651665600000|2022-05-04 12:00:00|767.91|765.51|768.75|766.35|769.39|766.99|767.91|765.51|0
1651665900000|2022-05-04 12:05:00|768.96|766.56|769.59|767.19|770.33|767.93|768.75|766.35|0
1651666200000|2022-05-04 12:10:00|769.8|767.4|769.59|767.19|770.22|767.82|767.7|765.3|0
1651666500000|2022-05-04 12:15:00|769.8|767.4|768.32|765.92|769.8|767.4|767.69|765.29|0
1651666800000|2022-05-04 12:20:00|768.43|766.03|766.01|763.61|768.43|766.03|765.8|763.4|0
1651667100000|2022-05-04 12:25:00|766.11|763.71|767.27|764.87|767.48|765.08|765.17|762.77|0
1651667400000|2022-05-04 12:30:00|767.16|764.76|764.32|761.92|767.48|765.08|764.11|761.71|0
1651667700000|2022-05-04 12:35:00|764.11|761.71|764.32|761.92|764.74|762.34|763.48|761.08|0
1651668000000|2022-05-04 12:40:00|764.11|761.71|764.11|761.71|764.11|761.71|762.43|760.03|0
1651668300000|2022-05-04 12:45:00|763.9|761.5|762.21|759.81|764.53|762.13|762|759.6|0
1651668600000|2022-05-04 12:50:00|761.79|759.39|762.21|759.81|763.05|760.65|761.37|758.97|0
1651668900000|2022-05-04 12:55:00|762|759.6|761.31|758.91|763.05|760.65|761.31|758.91|0
1651669200000|2022-05-04 13:00:00|761.1|758.7|762.77|760.37|763.19|760.79|760.68|758.28|0
1651669500000|2022-05-04 13:05:00|762.56|760.16|763.19|760.79|763.82|761.42|761.93|759.53|0
1651669800000|2022-05-04 13:10:00|762.98|760.58|760.67|758.27|762.98|760.58|759.62|757.22|0
1651670100000|2022-05-04 13:15:00|760.46|758.06|761.72|759.32|762.35|759.95|760.46|758.06|0
1651670400000|2022-05-04 13:20:00|761.51|759.11|762.86|760.46|763.6|761.2|761.51|759.11|0
1651670700000|2022-05-04 13:25:00|762.97|760.57|760.03|757.63|764.02|761.62|760.03|757.63|0
1651671000000|2022-05-04 13:30:00|760.45|758.05|754.16|751.76|760.66|758.26|753.32|750.92|0
1651671300000|2022-05-04 13:35:00|753.53|751.13|755.21|752.81|757.72|755.32|753.53|751.13|0
1651671600000|2022-05-04 13:40:00|754.79|752.39|758.76|756.36|760.02|757.62|754.16|751.76|0
1651671900000|2022-05-04 13:45:00|760.23|757.83|762.12|759.72|763.38|760.98|757.92|755.52|0
1651672200000|2022-05-04 13:50:00|761.91|759.51|754.44|752.04|761.91|759.51|754.23|751.83|0
1651672500000|2022-05-04 13:55:00|753.18|750.78|751.18|748.78|756.74|754.34|751.08|748.68|0
1651672800000|2022-05-04 14:00:00|751.08|748.68|746.77|744.37|752.13|749.73|745.1|742.7|0
1651673100000|2022-05-04 14:05:00|747.19|744.79|743.43|741.03|747.61|745.21|742.38|739.98|0
1651673400000|2022-05-04 14:10:00|744.05|741.65|741.13|738.73|747.6|745.2|741.13|738.73|0
1651673700000|2022-05-04 14:15:00|739.88|737.48|740.71|738.31|742.59|740.19|737.38|734.98|0
1651674000000|2022-05-04 14:20:00|741.13|738.73|742.27|739.87|744.15|741.75|739.67|737.27|0
1651674300000|2022-05-04 14:25:00|741.96|739.56|743.93|741.53|747.18|744.78|740.92|738.52|0
1651674600000|2022-05-04 14:30:00|744.25|741.85|737.16|734.76|745.5|743.1|735.7|733.3|0
1651674900000|2022-05-04 14:35:00|737.58|735.18|743.41|741.01|743.72|741.32|737.16|734.76|0
1651675200000|2022-05-04 14:40:00|743.2|740.8|743.82|741.42|746.12|743.72|742.36|739.96|0
1651675500000|2022-05-04 14:45:00|744.24|741.84|743.82|741.42|747.37|744.97|742.98|740.58|0
1651675800000|2022-05-04 14:50:00|744.24|741.84|741.31|738.91|744.24|741.84|739.44|737.04|0
1651676100000|2022-05-04 14:55:00|741.52|739.12|740.44|738.04|744.02|741.62|739.61|737.21|0
1651676400000|2022-05-04 15:00:00|740.86|738.46|738.14|735.74|742.53|740.13|736.48|734.08|0
1651676700000|2022-05-04 15:05:00|738.35|735.95|741.27|738.87|741.69|739.29|737.31|734.91|0
1651677000000|2022-05-04 15:10:00|741.48|739.08|734.8|732.4|741.9|739.5|733.34|730.94|0
1651677300000|2022-05-04 15:15:00|734.59|732.19|737.09|734.69|737.09|734.69|733.34|730.94|0
1651677600000|2022-05-04 15:20:00|736.68|734.28|736.03|733.63|738.12|735.72|734.58|732.18|0
1651677900000|2022-05-04 15:25:00|736.24|733.84|735.4|733|737.8|735.4|732.7|730.3|0
1651678200000|2022-05-04 15:30:00|734.78|732.38|732.07|729.67|735.71|733.31|730.41|728.01|0
1651678500000|2022-05-04 15:35:00|731.65|729.25|735.19|732.79|735.19|732.79|729.99|727.59|0
1651678800000|2022-05-04 15:40:00|734.77|732.37|736.23|733.83|737.27|734.87|734.15|731.75|0
1651679100000|2022-05-04 15:45:00|735.91|733.51|742.9|740.5|742.9|740.5|734.98|732.58|0
1651679400000|2022-05-04 15:50:00|742.48|740.08|745|742.6|745|742.6|740.81|738.41|0
1651679700000|2022-05-04 15:55:00|745.62|743.22|742.27|739.87|745.83|743.43|740.6|738.2|0
1651680000000|2022-05-04 16:00:00|741.85|739.45|740.43|738.03|742.9|740.5|739.76|737.36|0
1651680300000|2022-05-04 16:05:00|740.22|737.82|744.61|742.21|745.23|742.83|740.01|737.61|0
1651680600000|2022-05-04 16:10:00|744.5|742.1|743.56|741.16|744.5|742.1|741.26|738.86|0
1651680900000|2022-05-04 16:15:00|743.87|741.47|748.16|745.76|749|746.6|741.67|739.27|0
1651681200000|2022-05-04 16:20:00|748.79|746.39|754.03|751.63|756.34|753.94|748.79|746.39|0
1651681500000|2022-05-04 16:25:00|754.24|751.84|758.54|756.14|759.18|756.78|753.61|751.21|0
1651681800000|2022-05-04 16:30:00|758.44|756.04|758.54|756.14|759.8|757.4|757.28|754.88|0
1651682100000|2022-05-04 16:35:00|758.33|755.93|763.48|761.08|763.48|761.08|758.12|755.72|0
1651682400000|2022-05-04 16:40:00|763.17|760.77|761.27|758.87|763.8|761.4|759.59|757.19|0
1651682700000|2022-05-04 16:45:00|761.69|759.29|759.59|757.19|761.69|759.29|757.28|754.88|0
1651683000000|2022-05-04 16:50:00|759.38|756.98|764|761.6|764|761.6|757.27|754.87|0
1651683300000|2022-05-04 16:55:00|764.42|762.02|766.74|764.34|766.95|764.55|761.06|758.66|0
1651683600000|2022-05-04 17:00:00|766.95|764.55|767.63|765.23|771.9|769.5|765.9|763.5|0
1651683900000|2022-05-04 17:05:00|767.84|765.44|763.33|760.93|768.05|765.65|761.73|759.33|0
1651684200000|2022-05-04 17:10:00|763.01|760.61|760.7|758.3|763.01|760.61|757.34|754.94|0
1651684500000|2022-05-04 17:15:00|760.91|758.51|761.96|759.56|763.85|761.45|760.91|758.51|0
1651684800000|2022-05-04 17:20:00|762.8|760.4|762.9|760.5|765.11|762.71|760.69|758.29|0
1651685100000|2022-05-04 17:25:00|763.01|760.61|760.69|758.29|763.85|761.45|760.27|757.87|0
1651685400000|2022-05-04 17:30:00|760.9|758.5|763.42|761.02|763.84|761.44|758.17|755.77|0
1651685700000|2022-05-04 17:35:00|763.84|761.44|761.32|758.92|765.63|763.23|757.84|755.44|0
1651686000000|2022-05-04 17:40:00|761.11|758.71|763.42|761.02|763.84|761.44|759.84|757.44|0
1651686300000|2022-05-04 17:45:00|763.63|761.23|761.2|758.8|763.84|761.44|761.2|758.8|0
1651686600000|2022-05-04 17:50:00|761.1|758.7|761.73|759.33|762.15|759.75|759.63|757.23|0
1651686900000|2022-05-04 17:55:00|761.31|758.91|767.3|764.9|773.96|771.56|760.57|758.17|0
1651687200000|2022-05-04 18:00:00|767.94|765.54|774.69|772.29|783.59|781.19|759.09|756.69|0
1651687500000|2022-05-04 18:05:00|776.28|773.88|763.4|761|782.11|779.71|753.32|750.92|0
1651687800000|2022-05-04 18:10:00|765.09|762.69|763.92|761.52|770.99|768.59|759.09|756.69|0
1651688100000|2022-05-04 18:15:00|764.24|761.84|756.41|754.01|765.09|762.69|753.27|750.87|0
1651688400000|2022-05-04 18:20:00|756.2|753.8|760.13|757.73|762.23|759.83|749.08|746.68|0
1651688700000|2022-05-04 18:25:00|759.71|757.31|772.64|770.24|778.73|776.33|757.71|755.31|0
1651689000000|2022-05-04 18:30:00|773.06|770.66|737.5|735.1|776.45|774.05|734.57|732.17|0
1651689300000|2022-05-04 18:35:00|737.29|734.89|756.47|754.07|757.94|755.54|732.91|730.51|0
1651689600000|2022-05-04 18:40:00|753.21|750.81|777.05|774.65|783.02|780.62|749.85|747.45|0
1651689900000|2022-05-04 18:45:00|776.2|773.8|797.4|795|807.77|805.37|776.2|773.8|0
1651690200000|2022-05-04 18:50:00|800.18|797.78|814.12|811.72|814.34|811.94|794.52|792.12|0
1651690500000|2022-05-04 18:55:00|814.55|812.15|813.29|810.89|818.64|816.24|809.39|806.99|0
1651690800000|2022-05-04 19:00:00|814.15|811.75|815.04|812.64|821.46|819.06|809.13|806.73|0
1651691100000|2022-05-04 19:05:00|814.94|812.54|821.19|818.79|823.56|821.16|812.88|810.48|0
1651691400000|2022-05-04 19:10:00|821.83|819.43|830.95|828.55|832.47|830.07|821.83|819.43|0
1651691700000|2022-05-04 19:15:00|830.3|827.9|826.41|824.01|838.1|835.7|824.25|821.85|0
1651692000000|2022-05-04 19:20:00|826.84|824.44|834.63|832.23|834.85|832.45|825.98|823.58|0
1651692300000|2022-05-04 19:25:00|834.2|831.8|840.69|838.29|841.79|839.39|834.2|831.8|0
1651692600000|2022-05-04 19:30:00|841.99|839.59|852.1|849.7|853.3|850.9|840.9|838.5|0
1651692900000|2022-05-04 19:35:00|852.32|849.92|854.93|852.53|856.24|853.84|849.28|846.88|0
1651693200000|2022-05-04 19:40:00|854.5|852.1|856.67|854.27|857.55|855.15|849.93|847.53|0
1651693500000|2022-05-04 19:45:00|855.8|853.4|861.25|858.85|861.25|858.85|851.45|849.05|0
1651693800000|2022-05-04 19:50:00|862.56|860.16|860.82|858.42|866.16|863.76|859.94|857.54|0
1651694100000|2022-05-04 19:55:00|859.19|856.79|860.71|858.31|863.1|860.7|856.15|853.75|0
1651694400000|2022-05-04 20:00:00|859.19|856.79|858.75|856.35|860.93|858.53|858.54|856.14|0
1651694700000|2022-05-04 20:05:00|858.32|855.92|858.97|856.57|860.93|858.53|858.32|855.92|0
1651695000000|2022-05-04 20:10:00|859.18|856.78|856.69|854.29|859.84|857.44|855.7|853.3|0
1651695300000|2022-05-04 20:15:00|856.03|853.23|854.29|851.49|857.11|854.31|854.07|851.27|0
1651695600000|2022-05-04 20:20:00|854.5|851.7|854.28|851.48|856.24|853.44|854.28|851.48|0
1651695900000|2022-05-04 20:25:00|854.5|851.7|853.85|851.05|855.8|853|853.85|851.05|0
1651696200000|2022-05-04 20:30:00|853.19|850.39|852.54|849.74|853.85|851.05|852.54|849.74|0
1651696500000|2022-05-04 20:35:00|852.76|849.96|853.19|850.39|853.41|850.61|851.89|849.09|0
1651696800000|2022-05-04 20:40:00|853.08|850.28|853.19|850.39|853.51|850.71|852.54|849.74|0
1651697100000|2022-05-04 20:45:00|852.97|850.17|852.1|849.3|853.4|850.6|851.88|849.08|0
1651697400000|2022-05-04 20:50:00|852.32|849.52|852.53|849.73|853.18|850.38|851.98|849.18|0
1651697700000|2022-05-04 20:55:00|852.31|849.51|852.2|849.4|852.75|849.95|851.88|849.08|0
1651698000000|2022-05-04 21:00:00|852.59|849.79|853.81|851.01|854.13|851.33|852.4|849.6|0
1651698300000|2022-05-04 21:05:00|854.1|851.3|854.13|851.33|854.79|851.99|853.85|851.05|0
1651698600000|2022-05-04 21:10:00|854.25|851.45|854.57|851.77|854.63|851.83|854.23|851.43|0
1651698900000|2022-05-04 21:15:00|854.61|851.81|855.11|852.31|855.17|852.37|854.57|851.77|0
1651699200000|2022-05-04 21:20:00|855.24|852.44|854.82|852.02|855.24|852.44|854.7|851.9|0
1651699500000|2022-05-04 21:25:00|854.79|851.99|855.24|852.44|855.24|852.44|854.53|851.73|0
1651699800000|2022-05-04 21:30:00|855.36|852.56|855.51|852.71|855.67|852.87|855.36|852.56|0
1651700100000|2022-05-04 21:35:00|855.44|852.64|855.44|852.64|855.44|852.64|855.39|852.59|0
1651700400000|2022-05-04 21:40:00|855.39|852.59|854.72|851.92|855.39|852.59|854.72|851.92|0
1651700700000|2022-05-04 21:45:00|854.75|851.95|855.04|852.24|855.23|852.43|854.75|851.95|0
1651701000000|2022-05-04 21:50:00|855.1|852.3|854.9|852.1|855.19|852.39|854.9|852.1|0
1651701300000|2022-05-04 21:55:00|854.87|852.07|854.8|852|854.96|852.16|854.55|851.75|0
1651701600000|2022-05-04 22:00:00|855.65|852.85|856.3|853.5|856.63|853.83|854.13|851.33|0
1651701900000|2022-05-04 22:05:00|856.19|853.39|856.19|853.39|856.63|853.83|855.43|852.63|0
1651702200000|2022-05-04 22:10:00|855.97|853.17|857.93|855.13|858.37|855.57|855.64|852.84|0
1651702500000|2022-05-04 22:15:00|857.82|855.02|859.67|856.87|859.67|856.87|857.82|855.02|0
1651702800000|2022-05-04 22:20:00|859.89|857.09|859.99|857.19|861.19|858.39|859.56|856.76|0
1651703100000|2022-05-04 22:25:00|859.89|857.09|859.23|856.43|860.1|857.3|858.9|856.1|0
1651703400000|2022-05-04 22:30:00|859.45|856.65|856.83|854.03|859.45|856.65|856.4|853.6|0
1651703700000|2022-05-04 22:35:00|856.62|853.82|854.66|851.86|856.62|853.82|854|851.2|0
1651704000000|2022-05-04 22:40:00|854.44|851.64|852.7|849.9|854.44|851.64|852.26|849.46|0
1651704300000|2022-05-04 22:45:00|852.91|850.11|852.91|850.11|853.57|850.77|852.7|849.9|0
1651704600000|2022-05-04 22:50:00|853.13|850.33|853.78|850.98|854|851.2|853.13|850.33|0
1651704900000|2022-05-04 22:55:00|853.88|851.08|853.34|850.54|854.43|851.63|853.34|850.54|0
1651705200000|2022-05-04 23:00:00|853.56|850.76|854.43|851.63|854.75|851.95|853.34|850.54|0
1651705500000|2022-05-04 23:05:00|854.64|851.84|854.86|852.06|855.29|852.49|854.21|851.41|0
1651705800000|2022-05-04 23:10:00|855.08|852.28|855.07|852.27|855.95|853.15|854.86|852.06|0
1651706100000|2022-05-04 23:15:00|854.86|852.06|854.64|851.84|855.29|852.49|854.42|851.62|0
1651706400000|2022-05-04 23:20:00|854.85|852.05|853.98|851.18|854.85|852.05|853.55|850.75|0
1651706700000|2022-05-04 23:25:00|853.76|850.96|853.76|850.96|854.2|851.4|853.55|850.75|0
1651707000000|2022-05-04 23:30:00|853.98|851.18|853.11|850.31|853.98|851.18|852.89|850.09|0
1651707300000|2022-05-04 23:35:00|853.33|850.53|852.24|849.44|854.19|851.39|852.02|849.22|0
1651707600000|2022-05-04 23:40:00|852.02|849.22|853.1|850.3|853.32|850.52|852.02|849.22|0
1651707900000|2022-05-04 23:45:00|852.99|850.19|852.77|849.97|853.32|850.52|852.67|849.87|0
1651708200000|2022-05-04 23:50:00|852.88|850.08|854.4|851.6|854.4|851.6|852.88|850.08|0
1651708500000|2022-05-04 23:55:00|854.19|851.39|853.97|851.17|854.62|851.82|853.75|850.95|0
1651708800000|2022-05-05 00:00:00|854.18|851.38|854.18|851.38|855.05|852.25|853.75|850.95|0
1651709100000|2022-05-05 00:05:00|854.4|851.6|853.74|850.94|854.5|851.7|852.87|850.07|0
1651709400000|2022-05-05 00:10:00|853.63|850.83|853.41|850.61|854.39|851.59|852.87|850.07|0
1651709700000|2022-05-05 00:15:00|853.31|850.51|854.17|851.37|854.17|851.37|853.09|850.29|0
1651710000000|2022-05-05 00:20:00|853.96|851.16|857|854.2|858.74|855.94|853.63|850.83|0
1651710300000|2022-05-05 00:25:00|857.22|854.42|855.47|852.67|857.87|855.07|855.47|852.67|0
1651710600000|2022-05-05 00:30:00|855.69|852.89|857.87|855.07|858.52|855.72|855.47|852.67|0
1651710900000|2022-05-05 00:35:00|857.97|855.17|857.86|855.06|858.52|855.72|857.21|854.41|0
1651711200000|2022-05-05 00:40:00|857.75|854.95|856.77|853.97|857.86|855.06|856.56|853.76|0
1651711500000|2022-05-05 00:45:00|856.99|854.19|858.08|855.28|858.73|855.93|856.77|853.97|0
1651711800000|2022-05-05 00:50:00|857.86|855.06|857.31|854.51|858.08|855.28|856.99|854.19|0
1651712100000|2022-05-05 00:55:00|857.42|854.62|858.18|855.38|858.51|855.71|856.77|853.97|0
1651712400000|2022-05-05 01:00:00|858.29|855.49|858.07|855.27|858.94|856.14|857.96|855.16|0
1651712700000|2022-05-05 01:05:00|858.29|855.49|857.85|855.05|858.94|856.14|857.85|855.05|0
1651713000000|2022-05-05 01:10:00|857.74|854.94|857.63|854.83|858.28|855.48|857.63|854.83|0
1651713300000|2022-05-05 01:15:00|857.85|855.05|857.41|854.61|857.85|855.05|856.1|853.3|0
1651713600000|2022-05-05 01:20:00|857.63|854.83|859.37|856.57|859.37|856.57|857.19|854.39|0
1651713900000|2022-05-05 01:25:00|859.58|856.78|861.77|858.97|861.99|859.19|859.47|856.67|0
1651714200000|2022-05-05 01:30:00|861.33|858.53|860.46|857.66|863.29|860.49|860.24|857.44|0
1651714500000|2022-05-05 01:35:00|860.35|857.55|860.46|857.66|860.78|857.98|859.7|856.9|0
1651714800000|2022-05-05 01:40:00|860.35|857.55|857.85|855.05|860.68|857.88|857.2|854.4|0
1651715100000|2022-05-05 01:45:00|858.07|855.27|856.32|853.52|858.5|855.7|855.89|853.09|0
1651715400000|2022-05-05 01:50:00|856.21|853.41|855.45|852.65|856.32|853.52|855.24|852.44|0
1651715700000|2022-05-05 01:55:00|855.67|852.87|856.75|853.95|857.19|854.39|855.67|852.87|0
1651716000000|2022-05-05 02:00:00|856.86|854.06|855.67|852.87|856.97|854.17|855.55|852.75|0
1651716300000|2022-05-05 02:05:00|855.55|852.75|856.53|853.73|856.75|853.95|855.34|852.54|0
1651716600000|2022-05-05 02:10:00|856.64|853.84|856.31|853.51|857.18|854.38|855.88|853.08|0
1651716900000|2022-05-05 02:15:00|856.2|853.4|856.53|853.73|856.75|853.95|856.09|853.29|0
1651717200000|2022-05-05 02:20:00|856.31|853.51|854.35|851.55|856.31|853.51|853.92|851.12|0
1651717500000|2022-05-05 02:25:00|854.24|851.44|855.44|852.64|855.44|852.64|853.92|851.12|0
1651717800000|2022-05-05 02:30:00|855.54|852.74|854.89|852.09|855.87|853.07|854.78|851.98|0
1651718100000|2022-05-05 02:35:00|854.78|851.98|855.21|852.41|855.22|852.42|854.13|851.33|0
1651718400000|2022-05-05 02:40:00|855|852.2|855.75|852.95|855.75|852.95|855|852.2|0
1651718700000|2022-05-05 02:45:00|855.65|852.85|855.86|853.06|855.86|853.06|854.99|852.19|0
1651719000000|2022-05-05 02:50:00|855.75|852.95|855.53|852.73|856.51|853.71|855.43|852.63|0
1651719300000|2022-05-05 02:55:00|855.42|852.62|854.77|851.97|856.08|853.28|854.77|851.97|0
1651719600000|2022-05-05 03:00:00|855.21|852.41|856.29|853.49|857.16|854.36|855.21|852.41|0
1651719900000|2022-05-05 03:05:00|856.51|853.71|858.03|855.23|858.03|855.23|855.64|852.84|0
1651720200000|2022-05-05 03:10:00|858.24|855.44|857.59|854.79|858.24|855.44|856.94|854.14|0
1651720500000|2022-05-05 03:15:00|857.81|855.01|859.11|856.31|859.11|856.31|857.59|854.79|0
1651720800000|2022-05-05 03:20:00|858.89|856.09|858.45|855.65|859.11|856.31|858.02|855.22|0
1651721100000|2022-05-05 03:25:00|858.67|855.87|859.76|856.96|859.76|856.96|858.45|855.65|0
1651721400000|2022-05-05 03:30:00|859.54|856.74|858.23|855.43|859.54|856.74|858.01|855.21|0
1651721700000|2022-05-05 03:35:00|858.12|855.32|858.01|855.21|859.1|856.3|858.01|855.21|0
1651722000000|2022-05-05 03:40:00|857.9|855.1|858.66|855.86|859.1|856.3|857.9|855.1|0
1651722300000|2022-05-05 03:45:00|858.55|855.75|858.76|855.96|858.88|856.08|858.23|855.43|0
1651722600000|2022-05-05 03:50:00|858.66|855.86|858.22|855.42|859.09|856.29|858|855.2|0
1651722900000|2022-05-05 03:55:00|858.33|855.53|858.65|855.85|858.76|855.96|858|855.2|0
1651723200000|2022-05-05 04:00:00|858.44|855.64|859.09|856.29|859.09|856.29|858.44|855.64|0
1651723500000|2022-05-05 04:05:00|858.65|855.85|858.65|855.85|858.87|856.07|858.43|855.63|0
1651723800000|2022-05-05 04:10:00|858.43|855.63|858.75|855.95|858.87|856.07|858.32|855.52|0
1651724100000|2022-05-05 04:15:00|858.86|856.06|858.53|855.73|858.86|856.06|858.21|855.41|0
1651724400000|2022-05-05 04:20:00|858.64|855.84|858.64|855.84|858.64|855.84|858.43|855.63|0
1651724700000|2022-05-05 04:25:00|859.08|856.28|858.64|855.84|859.29|856.49|858.53|855.73|0
1651725000000|2022-05-05 04:30:00|858.86|856.06|859.07|856.27|859.29|856.49|858.42|855.62|0
1651725300000|2022-05-05 04:35:00|858.96|856.16|860.59|857.79|860.81|858.01|858.96|856.16|0
1651725600000|2022-05-05 04:40:00|860.37|857.57|861.78|858.98|862|859.2|860.16|857.36|0
1651725900000|2022-05-05 04:45:00|861.68|858.88|862.11|859.31|862.11|859.31|861.56|858.76|0
1651726200000|2022-05-05 04:50:00|861.89|859.09|862.33|859.53|862.65|859.85|861.68|858.88|0
1651726500000|2022-05-05 04:55:00|862.11|859.31|863.2|860.4|863.2|860.4|862.11|859.31|0
1651726800000|2022-05-05 05:00:00|863.3|860.5|862.76|859.96|864.07|861.27|862.76|859.96|0
1651727100000|2022-05-05 05:05:00|862.32|859.52|861.01|858.21|862.54|859.74|860.58|857.78|0
1651727400000|2022-05-05 05:10:00|860.8|858|863.19|860.39|863.19|860.39|860.8|858|0
1651727700000|2022-05-05 05:15:00|863.41|860.61|863.62|860.82|863.84|861.04|863.19|860.39|0
1651728000000|2022-05-05 05:20:00|863.4|860.6|863.62|860.82|866.02|863.22|863.19|860.39|0
1651728300000|2022-05-05 05:25:00|863.72|860.92|862.75|859.95|863.84|861.04|862.31|859.51|0
1651728600000|2022-05-05 05:30:00|862.85|860.05|864.27|861.47|864.27|861.47|862.74|859.94|0
1651728900000|2022-05-05 05:35:00|864.49|861.69|864.15|861.35|866.23|863.43|863.83|861.03|0
1651729200000|2022-05-05 05:40:00|864.05|861.25|864.7|861.9|865.14|862.34|863.83|861.03|0
1651729500000|2022-05-05 05:45:00|864.05|861.25|861.97|859.17|864.26|861.46|860.56|857.76|0
1651729800000|2022-05-05 05:50:00|862.08|859.28|862.73|859.93|863.39|860.59|861.21|858.41|0
1651730100000|2022-05-05 05:55:00|862.95|860.15|864.47|861.67|864.47|861.67|862.52|859.72|0
1651730400000|2022-05-05 06:00:00|864.69|861.89|863.16|860.36|865.35|862.55|862.29|859.49|0
1651730700000|2022-05-05 06:05:00|862.83|860.03|861.2|858.4|862.83|860.03|860.99|858.19|0
1651731000000|2022-05-05 06:10:00|861.42|858.62|862.72|859.92|864.69|861.89|861.2|858.4|0
1651731300000|2022-05-05 06:15:00|862.29|859.49|863.81|861.01|864.68|861.88|862.07|859.27|0
1651731600000|2022-05-05 06:20:00|863.92|861.12|860.98|858.18|864.25|861.45|860.54|857.74|0
1651731900000|2022-05-05 06:25:00|860.76|857.96|855.32|852.52|861.41|858.61|854.24|851.44|0
1651732200000|2022-05-05 06:30:00|855.11|852.31|855.32|852.52|855.54|852.74|853.15|850.35|0
1651732500000|2022-05-05 06:35:00|855.54|852.74|853.58|850.78|855.54|852.74|853.36|850.56|0
1651732800000|2022-05-05 06:40:00|853.8|851|852.59|849.79|854.99|852.19|852.37|849.57|0
1651733100000|2022-05-05 06:45:00|852.81|850.01|852.81|850.01|853.68|850.88|852.15|849.35|0
1651733400000|2022-05-05 06:50:00|852.91|850.11|852.15|849.35|853.89|851.09|852.15|849.35|0
1651733700000|2022-05-05 06:55:00|852.37|849.57|850.19|847.39|853.67|850.87|849.54|846.74|0
1651734000000|2022-05-05 07:00:00|850.63|847.83|851.5|848.7|852.15|849.35|847.59|844.79|0
1651734300000|2022-05-05 07:05:00|851.51|849.11|850.09|847.69|851.73|849.33|847.49|845.09|0
1651734600000|2022-05-05 07:10:00|850.21|847.81|844.78|842.38|850.31|847.91|844.57|842.17|0
1651734900000|2022-05-05 07:15:00|844.35|841.95|842.4|840|845.22|842.82|842.18|839.78|0
1651735200000|2022-05-05 07:20:00|842.29|839.89|839.81|837.41|844.18|841.78|839.6|837.2|0
1651735500000|2022-05-05 07:25:00|839.6|837.2|839.16|836.76|842.19|839.79|838.73|836.33|0
1651735800000|2022-05-05 07:30:00|839.6|837.2|840.24|837.84|842.62|840.22|839.6|837.2|0
1651736100000|2022-05-05 07:35:00|840.46|838.06|837.64|835.24|842.84|840.44|837.43|835.03|0
1651736400000|2022-05-05 07:40:00|837.86|835.46|841.32|838.92|841.54|839.14|837.64|835.24|0
1651736700000|2022-05-05 07:45:00|841.21|838.81|842.62|840.22|843.48|841.08|840.24|837.84|0
1651737000000|2022-05-05 07:50:00|842.07|839.67|843.91|841.51|845.21|842.81|841.75|839.35|0
1651737300000|2022-05-05 07:55:00|844.13|841.73|844.34|841.94|844.78|842.38|841.53|839.13|0
1651737600000|2022-05-05 08:00:00|844.23|841.83|841.96|839.56|845.86|843.46|840.88|838.48|0
1651737900000|2022-05-05 08:05:00|842.18|839.78|840.11|837.71|843.26|840.86|839.79|837.39|0
1651738200000|2022-05-05 08:10:00|840.01|837.61|839.14|836.74|842.61|840.21|838.6|836.2|0
1651738500000|2022-05-05 08:15:00|839.36|836.96|840.87|838.47|843.14|840.74|839.14|836.74|0
1651738800000|2022-05-05 08:20:00|840.76|838.36|843.03|840.63|843.35|840.95|840.76|838.36|0
1651739100000|2022-05-05 08:25:00|842.6|840.2|838.48|836.08|842.6|840.2|838.05|835.65|0
1651739400000|2022-05-05 08:30:00|838.59|836.19|835.78|833.38|838.7|836.3|835.67|833.27|0
1651739700000|2022-05-05 08:35:00|835.67|833.27|835.67|833.27|836.75|834.35|835.45|833.05|0
1651740000000|2022-05-05 08:40:00|835.45|833.05|831.56|829.16|835.67|833.27|830.49|828.09|0
1651740300000|2022-05-05 08:45:00|831.67|829.27|832.86|830.46|833.29|830.89|830.27|827.87|0
1651740600000|2022-05-05 08:50:00|833.07|830.67|832.96|830.56|834.58|832.18|832.64|830.24|0
1651740900000|2022-05-05 08:55:00|833.07|830.67|834.15|831.75|834.15|831.75|830.7|828.3|0
1651741200000|2022-05-05 09:00:00|833.93|831.53|834.58|832.18|835.01|832.61|833.39|830.99|0
1651741500000|2022-05-05 09:05:00|834.68|832.28|834.79|832.39|835.01|832.61|833.5|831.1|0
1651741800000|2022-05-05 09:10:00|834.68|832.28|837.38|834.98|837.82|835.42|834.68|832.28|0
1651742100000|2022-05-05 09:15:00|837.27|834.87|838.03|835.63|838.46|836.06|836.95|834.55|0
1651742400000|2022-05-05 09:20:00|837.92|835.52|834.14|831.74|838.24|835.84|833.49|831.09|0
1651742700000|2022-05-05 09:25:00|833.92|831.52|833.92|831.52|836.73|834.33|833.92|831.52|0
1651743000000|2022-05-05 09:30:00|834.78|832.38|833.37|830.97|835.43|833.03|832.08|829.68|0
1651743300000|2022-05-05 09:35:00|833.27|830.87|832.62|830.22|834.78|832.38|832.19|829.79|0
1651743600000|2022-05-05 09:40:00|833.05|830.65|837.08|834.68|837.08|834.68|832.28|829.88|0
1651743900000|2022-05-05 09:45:00|836.86|834.46|835.57|833.17|836.86|834.46|834.81|832.41|0
1651744200000|2022-05-05 09:50:00|835.45|833.05|836.75|834.35|837.94|835.54|835.24|832.84|0
1651744500000|2022-05-05 09:55:00|836.64|834.24|837.29|834.89|839.45|837.05|836.64|834.24|0
1651744800000|2022-05-05 10:00:00|837.51|835.11|840.53|838.13|840.53|838.13|836.64|834.24|0
1651745100000|2022-05-05 10:05:00|840.75|838.35|840.88|838.48|841.39|838.99|838.37|835.97|0
1651745400000|2022-05-05 10:10:00|841|838.6|842.29|839.89|842.61|840.21|840.67|838.27|0
1651745700000|2022-05-05 10:15:00|842.08|839.68|839.15|836.75|842.08|839.68|839.05|836.65|0
1651746000000|2022-05-05 10:20:00|838.61|836.21|840.56|838.16|842.18|839.78|837.1|834.7|0
1651746300000|2022-05-05 10:25:00|840.77|838.37|841.64|839.24|842.29|839.89|839.69|837.29|0
1651746600000|2022-05-05 10:30:00|841.42|839.02|839.25|836.85|841.96|839.56|838.17|835.77|0
1651746900000|2022-05-05 10:35:00|839.04|836.64|840.12|837.72|840.22|837.82|838.6|836.2|0
1651747200000|2022-05-05 10:40:00|840.33|837.93|838.17|835.77|840.55|838.15|837.74|835.34|0
1651747500000|2022-05-05 10:45:00|838.38|835.98|840.11|837.71|840.33|837.93|837.95|835.55|0
1651747800000|2022-05-05 10:50:00|839.9|837.5|839.68|837.28|841.84|839.44|839.46|837.06|0
1651748100000|2022-05-05 10:55:00|839.46|837.06|833.62|831.22|839.46|837.06|833.62|831.22|0
1651748400000|2022-05-05 11:00:00|833.51|831.11|837.08|834.68|837.51|835.11|833.3|830.9|0
1651748700000|2022-05-05 11:05:00|836.86|834.46|840.75|838.35|841.19|838.79|836.65|834.25|0
1651749000000|2022-05-05 11:10:00|840.64|838.24|841.18|838.78|843.13|840.73|839.24|836.84|0
1651749300000|2022-05-05 11:15:00|840.75|838.35|837.69|835.29|842.26|839.86|837.37|834.97|0
1651749600000|2022-05-05 11:20:00|837.81|835.41|836.07|833.67|838.45|836.05|835.43|833.03|0
1651749900000|2022-05-05 11:25:00|835.86|833.46|833.48|831.08|836.94|834.54|833.26|830.86|0
1651750200000|2022-05-05 11:30:00|833.36|830.96|834.55|832.15|834.99|832.59|832.4|830|0
1651750500000|2022-05-05 11:35:00|834.66|832.26|835.2|832.8|837.8|835.4|833.69|831.29|0
1651750800000|2022-05-05 11:40:00|835.09|832.69|837.43|835.03|837.76|835.36|834.82|832.42|0
1651751100000|2022-05-05 11:45:00|837.54|835.14|837.86|835.46|839.05|836.65|836.68|834.28|0
1651751400000|2022-05-05 11:50:00|837.97|835.57|837.54|835.14|840.35|837.95|837.32|834.92|0
1651751700000|2022-05-05 11:55:00|837.75|835.35|835.67|833.27|839.48|837.08|835.03|832.63|0
1651752000000|2022-05-05 12:00:00|835.89|833.49|836.54|834.14|837.19|834.79|834.59|832.19|0
1651752300000|2022-05-05 12:05:00|836.32|833.92|838.92|836.52|839.35|836.95|835.89|833.49|0
1651752600000|2022-05-05 12:10:00|839.13|836.73|840.43|838.03|840.86|838.46|838.8|836.4|0
1651752900000|2022-05-05 12:15:00|840.65|838.25|838.91|836.51|840.65|838.25|838.05|835.65|0
1651753200000|2022-05-05 12:20:00|839.13|836.73|834.36|831.96|840.86|838.46|834.15|831.75|0
1651753500000|2022-05-05 12:25:00|834.25|831.85|836.41|834.01|837.61|835.21|833.28|830.88|0
1651753800000|2022-05-05 12:30:00|836.63|834.23|836.52|834.12|838.04|835.64|834.58|832.18|0
1651754100000|2022-05-05 12:35:00|836.74|834.34|837.49|835.09|838.14|835.74|836.31|833.91|0
1651754400000|2022-05-05 12:40:00|837.27|834.87|835.44|833.04|838.14|835.74|835|832.6|0
1651754700000|2022-05-05 12:45:00|835.11|832.71|834.57|832.17|836.62|834.22|834.57|832.17|0
1651755000000|2022-05-05 12:50:00|834.79|832.39|833.7|831.3|835.22|832.82|832.41|830.01|0
1651755300000|2022-05-05 12:55:00|833.92|831.52|832.4|830|835.32|832.92|832.19|829.79|0
1651755600000|2022-05-05 13:00:00|832.62|830.22|825.81|823.41|832.62|830.22|824.41|822.01|0
1651755900000|2022-05-05 13:05:00|825.49|823.09|826.82|824.42|827.22|824.82|824.84|822.44|0
1651756200000|2022-05-05 13:10:00|826.93|824.53|827.58|825.18|827.58|825.18|824.77|822.37|0
1651756500000|2022-05-05 13:15:00|827.79|825.39|824.44|822.04|829.52|827.12|823.8|821.4|0
1651756800000|2022-05-05 13:20:00|824.77|822.37|824.77|822.37|827.79|825.39|824.12|821.72|0
1651757100000|2022-05-05 13:25:00|824.55|822.15|821.32|818.92|824.55|822.15|821.32|818.92|0
1651757400000|2022-05-05 13:30:00|821.11|818.71|815.51|813.11|822.18|819.78|811.87|809.47|0
1651757700000|2022-05-05 13:35:00|816.59|814.19|816.16|813.76|819.38|816.98|813.37|810.97|0
1651758000000|2022-05-05 13:40:00|815.09|812.69|806.3|803.9|821.76|819.36|805.87|803.47|0
1651758300000|2022-05-05 13:45:00|806.72|804.32|800.28|797.88|807.58|805.18|799.86|797.46|0
1651758600000|2022-05-05 13:50:00|800.07|797.67|799|796.6|803.92|801.52|797.5|795.1|0
1651758900000|2022-05-05 13:55:00|798.79|796.39|795.8|793.4|801.35|798.95|792.17|789.77|0
1651759200000|2022-05-05 14:00:00|795.58|793.18|784.68|782.28|795.8|793.4|784.26|781.86|0
1651759500000|2022-05-05 14:05:00|784.47|782.07|778.51|776.11|785.08|782.68|774.38|771.98|0
1651759800000|2022-05-05 14:10:00|778.3|775.9|780.63|778.23|781.69|779.29|768.79|766.39|0
1651760100000|2022-05-05 14:15:00|782.11|779.71|779.95|777.55|782.53|780.13|774.04|771.64|0
1651760400000|2022-05-05 14:20:00|779.74|777.34|768.28|765.88|780.17|777.77|764.76|762.36|0
1651760700000|2022-05-05 14:25:00|768.91|766.51|768.28|765.88|773.97|771.57|767.65|765.25|0
1651761000000|2022-05-05 14:30:00|766.8|764.4|765.12|762.72|770.8|768.4|762.81|760.41|0
1651761300000|2022-05-05 14:35:00|765.75|763.35|757.98|755.58|769.33|766.93|757.57|755.17|0
1651761600000|2022-05-05 14:40:00|757.56|755.16|763.59|761.19|763.59|761.19|752.52|750.12|0
1651761900000|2022-05-05 14:45:00|762.34|759.94|750.64|748.24|765.27|762.87|749.6|747.2|0
1651762200000|2022-05-05 14:50:00|749.81|747.41|750.84|748.44|755.64|753.24|745.85|743.45|0
1651762500000|2022-05-05 14:55:00|751.88|749.48|758.76|756.36|758.76|756.36|751.05|748.65|0
1651762800000|2022-05-05 15:00:00|757.72|755.32|748.85|746.45|761.27|758.87|747.3|744.9|0
1651763100000|2022-05-05 15:05:00|748.96|746.56|739.82|737.42|752.08|749.68|735.68|733.28|0
1651763400000|2022-05-05 15:10:00|738.52|736.12|743.97|741.57|743.97|741.57|737.15|734.75|0
1651763700000|2022-05-05 15:15:00|742.32|739.92|741.49|739.09|747.5|745.1|736.32|733.92|0
1651764000000|2022-05-05 15:20:00|741.07|738.67|734.66|732.26|741.9|739.5|734.66|732.26|0
1651764300000|2022-05-05 15:25:00|735.07|732.67|742.72|740.32|742.72|740.32|734.04|731.64|0
1651764600000|2022-05-05 15:30:00|741.48|739.08|743.64|741.24|749.57|747.17|738.58|736.18|0
1651764900000|2022-05-05 15:35:00|744.26|741.86|752.25|749.85|756.74|754.34|744.06|741.66|0
1651765200000|2022-05-05 15:40:00|751.83|749.43|748.69|746.29|754.75|752.35|747.67|745.27|0
1651765500000|2022-05-05 15:45:00|748.07|745.67|741.64|739.24|748.07|745.67|739.16|736.76|0
1651765800000|2022-05-05 15:50:00|742.26|739.86|723.28|720.88|742.26|739.86|722.46|720.06|0
1651766100000|2022-05-05 15:55:00|723.9|721.5|724.29|721.89|727.78|725.38|721.89|719.49|0
1651766400000|2022-05-05 16:00:00|723.47|721.07|721.42|719.02|723.47|721.07|712.41|710.01|0
1651766700000|2022-05-05 16:05:00|721.41|719.01|732.51|730.11|733.34|730.94|721.41|719.01|0
1651767000000|2022-05-05 16:10:00|731.69|729.29|734.57|732.17|739.11|736.71|727.36|724.96|0
1651767300000|2022-05-05 16:15:00|734.36|731.96|737.25|734.85|738.08|735.68|729.42|727.02|0
1651767600000|2022-05-05 16:20:00|737.76|735.36|731.89|729.49|741.18|738.78|730.65|728.25|0
1651767900000|2022-05-05 16:25:00|733.74|731.34|737.34|734.94|744.69|742.29|732.92|730.52|0
1651768200000|2022-05-05 16:30:00|736.01|733.61|735.11|732.71|744.93|742.53|735.11|732.71|0
1651768500000|2022-05-05 16:35:00|735.73|733.33|730.57|728.17|735.73|733.33|725.63|723.23|0
1651768800000|2022-05-05 16:40:00|729.95|727.55|726.66|724.26|730.57|728.17|723.78|721.38|0
1651769100000|2022-05-05 16:45:00|726.86|724.46|723.57|721.17|728.92|726.52|720.9|718.5|0
1651769400000|2022-05-05 16:50:00|724.39|721.99|734.48|732.08|735.52|733.12|723.77|721.37|0
1651769700000|2022-05-05 16:55:00|736.34|733.94|740.27|737.87|740.48|738.08|734.69|732.29|0
1651770000000|2022-05-05 17:00:00|740.68|738.28|748.15|745.75|752.51|750.11|740.68|738.28|0
1651770300000|2022-05-05 17:05:00|748.35|745.95|752.82|750.42|756.05|753.65|747.73|745.33|0
1651770600000|2022-05-05 17:10:00|752.72|750.32|740.63|738.23|754.17|751.77|740.01|737.61|0
1651770900000|2022-05-05 17:15:00|741.25|738.85|741.87|739.47|744.57|742.17|734.83|732.43|0
1651771200000|2022-05-05 17:20:00|742.08|739.68|743.32|740.92|745.6|743.2|738.14|735.74|0
1651771500000|2022-05-05 17:25:00|742.69|740.29|743.31|740.91|744.35|741.95|737.1|734.7|0
1651771800000|2022-05-05 17:30:00|743.52|741.12|738.13|735.73|743.52|741.12|734.62|732.22|0
1651772100000|2022-05-05 17:35:00|738.44|736.04|742.27|739.87|752.25|749.85|738.44|736.04|0
1651772400000|2022-05-05 17:40:00|742.48|740.08|742.48|740.08|749.85|747.45|739.99|737.59|0
1651772700000|2022-05-05 17:45:00|742.06|739.66|736.47|734.07|745.59|743.19|736.47|734.07|0
1651773000000|2022-05-05 17:50:00|737.09|734.69|731.51|729.11|737.09|734.69|728.83|726.43|0
1651773300000|2022-05-05 17:55:00|732.13|729.73|731.3|728.9|732.74|730.34|726.35|723.95|0
1651773600000|2022-05-05 18:00:00|731.09|728.69|728.57|726.17|731.92|729.52|725.66|723.26|0
1651773900000|2022-05-05 18:05:00|728.98|726.58|733.1|730.7|735.37|732.97|727.33|724.93|0
1651774200000|2022-05-05 18:10:00|733.31|730.91|731.45|729.05|735.37|732.97|727.12|724.72|0
1651774500000|2022-05-05 18:15:00|730.83|728.43|742.83|740.43|745.46|743.06|730.83|728.43|0
1651774800000|2022-05-05 18:20:00|743.66|741.26|728.66|726.26|745|742.6|727.11|724.71|0
1651775100000|2022-05-05 18:25:00|728.04|725.64|718.63|716.23|729.69|727.29|718.63|716.23|0
1651775400000|2022-05-05 18:30:00|718.13|715.73|720.16|717.76|724.92|722.52|718.13|715.73|0
1651775700000|2022-05-05 18:35:00|719.75|717.35|724.67|722.27|724.67|722.27|717.91|715.51|0
1651776000000|2022-05-05 18:40:00|723.44|721.04|722.82|720.42|727.13|724.73|719.75|717.35|0
1651776300000|2022-05-05 18:45:00|724.05|721.65|727.13|724.73|730.42|728.02|723.03|720.63|0
1651776600000|2022-05-05 18:50:00|726.92|724.52|728.36|725.96|737.84|735.44|726.51|724.11|0
1651776900000|2022-05-05 18:55:00|727.54|725.14|727.33|724.93|728.36|725.96|724.25|721.85|0
1651777200000|2022-05-05 19:00:00|727.53|725.13|717.08|714.68|729.59|727.19|717.08|714.68|0
1651777500000|2022-05-05 19:05:00|717.49|715.09|716.26|713.86|719.74|717.34|711.97|709.57|0
1651777800000|2022-05-05 19:10:00|716.46|714.06|706.46|704.06|717.48|715.08|706.36|703.96|0
1651778100000|2022-05-05 19:15:00|706.67|704.27|710.53|708.13|711.15|708.75|706.05|703.65|0
1651778400000|2022-05-05 19:20:00|710.74|708.34|707.47|705.07|711.14|708.74|704.83|702.43|0
1651778700000|2022-05-05 19:25:00|707.68|705.28|707.86|705.46|715.84|713.44|704.82|702.42|0
1651779000000|2022-05-05 19:30:00|707.25|704.85|714.19|711.79|716.23|713.83|702.39|699.99|0
1651779300000|2022-05-05 19:35:00|714.7|712.3|720.29|717.89|725.4|723|714.19|711.79|0
1651779600000|2022-05-05 19:40:00|722.74|720.34|719.85|717.45|727.85|725.45|718.22|715.82|0
1651779900000|2022-05-05 19:45:00|721.49|719.09|707.57|705.17|725.17|722.77|706.22|703.82|0
1651780200000|2022-05-05 19:50:00|717.24|714.84|723.01|720.61|744.5|742.1|717.24|714.84|0
1651780500000|2022-05-05 19:55:00|725.57|723.17|739.77|737.37|739.77|737.37|725.37|722.97|0
1651780800000|2022-05-05 20:00:00|738.95|736.55|739.15|736.75|742.04|739.64|734.62|732.22|0
1651781100000|2022-05-05 20:05:00|739.77|737.37|739.35|736.95|741.01|738.61|734.82|732.42|0
1651781400000|2022-05-05 20:10:00|739.15|736.75|742.78|740.38|744.55|742.15|739.15|736.75|0
1651781700000|2022-05-05 20:15:00|742.47|739.67|740.61|737.81|743.5|740.7|740.5|737.7|0
1651782000000|2022-05-05 20:20:00|740.5|737.7|739.37|736.57|742.77|739.97|739.37|736.57|0
1651782300000|2022-05-05 20:25:00|739.16|736.36|739.98|737.18|740.5|737.7|738.33|735.53|0
1651782600000|2022-05-05 20:30:00|740.08|737.28|739.15|736.35|740.6|737.8|738.33|735.53|0
1651782900000|2022-05-05 20:35:00|738.53|735.73|741.22|738.42|741.22|738.42|738.33|735.53|0
1651783200000|2022-05-05 20:40:00|741.01|738.21|745.35|742.55|745.35|742.55|740.6|737.8|0
1651783500000|2022-05-05 20:45:00|745.56|742.76|744.31|741.51|747.63|744.83|744.31|741.51|0
1651783800000|2022-05-05 20:50:00|744.11|741.31|743.9|741.1|745.55|742.75|743.48|740.68|0
1651784100000|2022-05-05 20:55:00|744.1|741.3|742.6|739.8|744.93|742.13|740.17|737.37|0
1651784400000|2022-05-05 21:00:00|743.02|740.22|741.71|738.91|743.45|740.65|741.58|738.78|0
1651784700000|2022-05-05 21:05:00|741.67|738.87|741.41|738.61|741.74|738.94|741.19|738.39|0
1651785000000|2022-05-05 21:10:00|741.46|738.66|740.53|737.73|741.64|738.84|740.53|737.73|0
1651785300000|2022-05-05 21:15:00|740.92|738.12|740.8|738|741.04|738.24|740.71|737.91|0
1651785600000|2022-05-05 21:20:00|740.4|737.6|739.65|736.85|740.61|737.81|739.55|736.75|0
1651785900000|2022-05-05 21:25:00|739.64|736.84|739.31|736.51|739.7|736.9|739.28|736.48|0
1651786200000|2022-05-05 21:30:00|739.34|736.54|739.67|736.87|739.79|736.99|739.34|736.54|0
1651786500000|2022-05-05 21:35:00|739.51|736.71|740.36|737.56|740.38|737.58|739.33|736.53|0
1651786800000|2022-05-05 21:40:00|740.3|737.5|739.87|737.07|740.32|737.52|739.68|736.88|0
1651787100000|2022-05-05 21:45:00|739.9|737.1|740.32|737.52|740.35|737.55|739.86|737.06|0
1651787400000|2022-05-05 21:50:00|740.29|737.49|740.44|737.64|740.44|737.64|740.22|737.42|0
1651787700000|2022-05-05 21:55:00|740.37|737.57|740.22|737.42|740.4|737.6|739.95|737.15|0
1651788000000|2022-05-05 22:00:00|739|736.2|736.42|733.62|739|736.2|735.9|733.1|0
1651788300000|2022-05-05 22:05:00|736.31|733.51|736|733.2|737.34|734.54|735.8|733|0
1651788600000|2022-05-05 22:10:00|736.42|733.62|738.48|735.68|738.48|735.68|736.21|733.41|0
1651788900000|2022-05-05 22:15:00|738.27|735.47|733.21|730.41|738.27|735.47|733.21|730.41|0
1651789200000|2022-05-05 22:20:00|732.91|730.11|732.49|729.69|734.45|731.65|731.36|728.56|0
1651789500000|2022-05-05 22:25:00|732.29|729.49|732.79|729.99|733.31|730.51|731.25|728.45|0
1651789800000|2022-05-05 22:30:00|733.31|730.51|736.71|733.91|737.74|734.94|733.31|730.51|0
1651790100000|2022-05-05 22:35:00|736.61|733.81|737.43|734.63|738.26|735.46|736.61|733.81|0
1651790400000|2022-05-05 22:40:00|737.53|734.73|737.84|735.04|738.25|735.45|737.02|734.22|0
1651790700000|2022-05-05 22:45:00|738.05|735.25|738.04|735.24|739.28|736.48|737.53|734.73|0
1651791000000|2022-05-05 22:50:00|737.94|735.14|734.95|732.15|738.04|735.24|734.95|732.15|0
1651791300000|2022-05-05 22:55:00|735.05|732.25|737.31|734.51|737.83|735.03|735.05|732.25|0
1651791600000|2022-05-05 23:00:00|736.59|733.79|737.52|734.72|737.62|734.82|735.56|732.76|0
1651791900000|2022-05-05 23:05:00|737.62|734.82|737.31|734.51|738.04|735.24|736.9|734.1|0
1651792200000|2022-05-05 23:10:00|737.41|734.61|736.38|733.58|737.83|735.03|735.76|732.96|0
1651792500000|2022-05-05 23:15:00|736.59|733.79|734.93|732.13|736.79|733.99|734.93|732.13|0
1651792800000|2022-05-05 23:20:00|735.03|732.23|735.55|732.75|736.17|733.37|734.72|731.92|0
1651793100000|2022-05-05 23:25:00|735.75|732.95|737.4|734.6|737.4|734.6|734.93|732.13|0
1651793400000|2022-05-05 23:30:00|737.5|734.7|739.46|736.66|739.67|736.87|737.5|734.7|0
1651793700000|2022-05-05 23:35:00|739.67|736.87|738.84|736.04|739.67|736.87|737.81|735.01|0
1651794000000|2022-05-05 23:40:00|738.64|735.84|738.63|735.83|739.56|736.76|738.22|735.42|0
1651794300000|2022-05-05 23:45:00|738.43|735.63|737.6|734.8|739.04|736.24|736.36|733.56|0
1651794600000|2022-05-05 23:50:00|737.49|734.69|739.55|736.75|739.66|736.86|737.28|734.48|0
1651794900000|2022-05-05 23:55:00|739.66|736.86|739.86|737.06|740.69|737.89|739.04|736.24|0
1651795200000|2022-05-06 00:00:00|740.48|737.68|736.66|733.86|741.31|738.51|735.73|732.93|0
1651795500000|2022-05-06 00:05:00|736.35|733.55|732.12|729.32|736.35|733.55|730.27|727.47|0
1651795800000|2022-05-06 00:10:00|732.02|729.22|728.11|725.31|732.43|729.63|727.49|724.69|0
1651796100000|2022-05-06 00:15:00|727.9|725.1|734.28|731.48|734.9|732.1|727.9|725.1|0
1651796400000|2022-05-06 00:20:00|734.49|731.69|734.28|731.48|735.93|733.13|733.97|731.17|0
1651796700000|2022-05-06 00:25:00|734.07|731.27|734.27|731.47|734.89|732.09|733.86|731.06|0
1651797000000|2022-05-06 00:30:00|734.07|731.27|731.8|729|734.07|731.27|730.57|727.77|0
1651797300000|2022-05-06 00:35:00|731.59|728.79|729.74|726.94|732|729.2|729.12|726.32|0
1651797600000|2022-05-06 00:40:00|729.84|727.04|730.35|727.55|730.77|727.97|729.63|726.83|0
1651797900000|2022-05-06 00:45:00|729.94|727.14|730.04|727.24|731.38|728.58|727.89|725.09|0
1651798200000|2022-05-06 00:50:00|729.73|726.93|728.7|725.9|731.58|728.78|727.47|724.67|0
1651798500000|2022-05-06 00:55:00|728.91|726.11|726.23|723.43|729.01|726.21|724.59|721.79|0
1651798800000|2022-05-06 01:00:00|726.03|723.23|725.71|722.91|728.08|725.28|725.41|722.61|0
1651799100000|2022-05-06 01:05:00|725.51|722.71|727.46|724.66|728.28|725.48|725.41|722.61|0
1651799400000|2022-05-06 01:10:00|727.56|724.76|724.58|721.78|727.67|724.87|724.58|721.78|0
1651799700000|2022-05-06 01:15:00|724.89|722.09|723.8|721|726.26|723.46|722.94|720.14|0
1651800000000|2022-05-06 01:20:00|723.59|720.79|724.62|721.82|724.62|721.82|721.55|718.75|0
1651800300000|2022-05-06 01:25:00|724.41|721.61|727.69|724.89|728.31|725.51|724.21|721.41|0
1651800600000|2022-05-06 01:30:00|727.9|725.1|725.64|722.84|727.9|725.1|725.64|722.84|0
1651800900000|2022-05-06 01:35:00|725.84|723.04|727.07|724.27|728.51|725.71|725.64|722.84|0
1651801200000|2022-05-06 01:40:00|727.27|724.47|726.14|723.34|729.33|726.53|725.63|722.83|0
1651801500000|2022-05-06 01:45:00|726.59|723.79|726.28|723.48|728.23|725.43|726.28|723.48|0
1651801800000|2022-05-06 01:50:00|726.49|723.69|725.67|722.87|727.31|724.51|724.85|722.05|0
1651802100000|2022-05-06 01:55:00|725.87|723.07|726.89|724.09|727.3|724.5|725.66|722.86|0
1651802400000|2022-05-06 02:00:00|727.1|724.3|726.89|724.09|728.94|726.14|726.37|723.57|0
1651802700000|2022-05-06 02:05:00|726.68|723.88|725.25|722.45|726.99|724.19|724.84|722.04|0
1651803000000|2022-05-06 02:10:00|724.84|722.04|724.83|722.03|725.66|722.86|724.22|721.42|0
1651803300000|2022-05-06 02:15:00|725.04|722.24|726.88|724.08|727.91|725.11|724.63|721.83|0
1651803600000|2022-05-06 02:20:00|726.68|723.88|726.47|723.67|727.08|724.28|725.85|723.05|0
1651803900000|2022-05-06 02:25:00|726.57|723.77|729.95|727.15|730.57|727.77|726.06|723.26|0
1651804200000|2022-05-06 02:30:00|730.16|727.36|730.36|727.56|732.21|729.41|730.16|727.36|0
1651804500000|2022-05-06 02:35:00|730.57|727.77|729.02|726.22|730.57|727.77|728.92|726.12|0
1651804800000|2022-05-06 02:40:00|728.72|725.92|728.71|725.91|729.12|726.32|728.1|725.3|0
1651805100000|2022-05-06 02:45:00|728.51|725.71|730.56|727.76|730.56|727.76|727.89|725.09|0
1651805400000|2022-05-06 02:50:00|730.15|727.35|731.17|728.37|731.38|728.58|729.94|727.14|0
1651805700000|2022-05-06 02:55:00|731.27|728.47|731.27|728.47|732.4|729.6|730.76|727.96|0
1651806000000|2022-05-06 03:00:00|731.99|729.19|731.88|729.08|733.84|731.04|731.67|728.87|0
1651806300000|2022-05-06 03:05:00|731.78|728.98|730.75|727.95|731.78|728.98|729.93|727.13|0
1651806600000|2022-05-06 03:10:00|730.64|727.84|729.93|727.13|730.96|728.16|729.93|727.13|0
1651806900000|2022-05-06 03:15:00|730.13|727.33|730.13|727.33|730.54|727.74|729.72|726.92|0
1651807200000|2022-05-06 03:20:00|730.33|727.53|731.56|728.76|731.77|728.97|729.92|727.12|0
1651807500000|2022-05-06 03:25:00|731.36|728.56|731.45|728.65|731.97|729.17|730.74|727.94|0
1651807800000|2022-05-06 03:30:00|731.56|728.76|734.85|732.05|735.26|732.46|731.15|728.35|0
1651808100000|2022-05-06 03:35:00|735.05|732.25|735.88|733.08|736.91|734.11|734.44|731.64|0
1651808400000|2022-05-06 03:40:00|735.77|732.97|736.7|733.9|736.7|733.9|734.43|731.63|0
1651808700000|2022-05-06 03:45:00|736.9|734.1|736.28|733.48|737.11|734.31|736.08|733.28|0
1651809000000|2022-05-06 03:50:00|736.08|733.28|739.37|736.57|739.78|736.98|736.08|733.28|0
1651809300000|2022-05-06 03:55:00|739.26|736.46|739.37|736.57|740.4|737.6|738.75|735.95|0
1651809600000|2022-05-06 04:00:00|739.26|736.46|739.16|736.36|739.57|736.77|738.75|735.95|0
1651809900000|2022-05-06 04:05:00|739.36|736.56|739.36|736.56|740.19|737.39|739.16|736.36|0
1651810200000|2022-05-06 04:10:00|739.57|736.77|738.53|735.73|739.77|736.97|738.33|735.53|0
1651810500000|2022-05-06 04:15:00|738.63|735.83|735.65|732.85|738.74|735.94|735.44|732.64|0
1651810800000|2022-05-06 04:20:00|735.54|732.74|736.26|733.46|736.67|733.87|734.1|731.3|0
1651811100000|2022-05-06 04:25:00|736.36|733.56|734.82|732.02|736.67|733.87|734.09|731.29|0
1651811400000|2022-05-06 04:30:00|735.23|732.43|734.81|732.01|735.43|732.63|733.58|730.78|0
1651811700000|2022-05-06 04:35:00|735.02|732.22|734.81|732.01|735.43|732.63|734.4|731.6|0
1651812000000|2022-05-06 04:40:00|734.7|731.9|734.19|731.39|734.7|731.9|733.78|730.98|0
1651812300000|2022-05-06 04:45:00|733.99|731.19|732.75|729.95|733.99|731.19|732.13|729.33|0
1651812600000|2022-05-06 04:50:00|732.85|730.05|733.98|731.18|734.19|731.39|732.85|730.05|0
1651812900000|2022-05-06 04:55:00|734.08|731.28|735.01|732.21|735.21|732.41|733.77|730.97|0
1651813200000|2022-05-06 05:00:00|734.39|731.59|732.74|729.94|734.39|731.59|730.28|727.48|0
1651813500000|2022-05-06 05:05:00|733.36|730.56|731.09|728.29|734.59|731.79|730.78|727.98|0
1651813800000|2022-05-06 05:10:00|731.3|728.5|731.09|728.29|732.12|729.32|730.27|727.47|0
1651814100000|2022-05-06 05:15:00|731.3|728.5|734.17|731.37|734.27|731.47|730.27|727.47|0
1651814400000|2022-05-06 05:20:00|734.38|731.58|733.55|730.75|734.58|731.78|733.14|730.34|0
1651814700000|2022-05-06 05:25:00|733.65|730.85|734.78|731.98|735.4|732.6|732.32|729.52|0
1651815000000|2022-05-06 05:30:00|734.88|732.08|734.37|731.57|735.4|732.6|733.24|730.44|0
1651815300000|2022-05-06 05:35:00|734.16|731.36|735.6|732.8|735.6|732.8|733.03|730.23|0
1651815600000|2022-05-06 05:40:00|735.39|732.59|733.54|730.74|735.49|732.69|732.51|729.71|0
1651815900000|2022-05-06 05:45:00|733.64|730.84|732.51|729.71|734.26|731.46|732.1|729.3|0
1651816200000|2022-05-06 05:50:00|732.92|730.12|734.97|732.17|735.18|732.38|732.71|729.91|0
1651816500000|2022-05-06 05:55:00|734.56|731.76|734.45|731.65|734.77|731.97|732.09|729.29|0
1651816800000|2022-05-06 06:00:00|734.56|731.76|738.68|735.88|738.68|735.88|733.33|730.53|0
1651817100000|2022-05-06 06:05:00|738.26|735.46|739.39|736.59|739.91|737.11|737.44|734.64|0
1651817400000|2022-05-06 06:10:00|739.5|736.7|740.12|737.32|740.32|737.52|739.09|736.29|0
1651817700000|2022-05-06 06:15:00|740.32|737.52|737.94|735.14|740.32|737.52|736.4|733.6|0
1651818000000|2022-05-06 06:20:00|738.05|735.25|739.08|736.28|740|737.2|737.74|734.94|0
1651818300000|2022-05-06 06:25:00|738.67|735.87|732.49|729.69|738.67|735.87|732.28|729.48|0
1651818600000|2022-05-06 06:30:00|732.28|729.48|737.42|734.62|737.42|734.62|732.28|729.48|0
1651818900000|2022-05-06 06:35:00|737.73|734.93|739.89|737.09|740.31|737.51|735.77|732.97|0
1651819200000|2022-05-06 06:40:00|740.1|737.3|739.89|737.09|740.31|737.51|738.04|735.24|0
1651819500000|2022-05-06 06:45:00|740.2|737.4|737|734.2|740.3|737.5|737|734.2|0
1651819800000|2022-05-06 06:50:00|736.8|734|734.73|731.93|737.72|734.92|734.73|731.93|0
1651820100000|2022-05-06 06:55:00|734.32|731.52|731.13|728.33|736.18|733.38|731.03|728.23|0
1651820400000|2022-05-06 07:00:00|731.03|728.23|728.97|726.17|731.03|728.23|725.28|722.48|0
1651820700000|2022-05-06 07:05:00|729.08|726.68|725.49|723.09|729.18|726.78|725.18|722.78|0
1651821000000|2022-05-06 07:10:00|725.08|722.68|727.63|725.23|727.63|725.23|722.82|720.42|0
1651821300000|2022-05-06 07:15:00|727.95|725.55|728.76|726.36|728.97|726.57|725.69|723.29|0
1651821600000|2022-05-06 07:20:00|729.18|726.78|723.84|721.44|729.18|726.78|722.71|720.31|0
1651821900000|2022-05-06 07:25:00|723.02|720.62|722.61|720.21|726.19|723.79|721.38|718.98|0
1651822200000|2022-05-06 07:30:00|722.71|720.31|719.55|717.15|724.13|721.73|718.31|715.91|0
1651822500000|2022-05-06 07:35:00|719.76|717.36|718.02|715.62|720.77|718.37|717.52|715.12|0
1651822800000|2022-05-06 07:40:00|718.33|715.93|719.21|716.81|719.92|717.52|715.35|712.95|0
1651823100000|2022-05-06 07:45:00|719.01|716.61|720.84|718.44|722.06|719.66|717.99|715.59|0
1651823400000|2022-05-06 07:50:00|720.94|718.54|726.95|724.55|727.98|725.58|719.31|716.91|0
1651823700000|2022-05-06 07:55:00|727.36|724.96|727.68|725.28|729.2|726.8|726.14|723.74|0
1651824000000|2022-05-06 08:00:00|727.88|725.48|727.51|725.11|728.13|725.73|723.43|721.03|0
1651824300000|2022-05-06 08:05:00|727.72|725.32|729.86|727.46|733.04|730.64|726.7|724.3|0
1651824600000|2022-05-06 08:10:00|730.17|727.77|728.33|725.93|731.4|729|727.4|725|0
1651824900000|2022-05-06 08:15:00|728.12|725.72|733.85|731.45|735.08|732.68|725.67|723.27|0
1651825200000|2022-05-06 08:20:00|734.26|731.86|732.31|729.91|734.47|732.07|731.28|728.88|0
1651825500000|2022-05-06 08:25:00|732.21|729.81|734.67|732.27|734.87|732.47|730.77|728.37|0
1651825800000|2022-05-06 08:30:00|734.46|732.06|738.08|735.68|741.99|739.59|734.36|731.96|0
1651826100000|2022-05-06 08:35:00|738.18|735.78|737.05|734.65|738.18|735.78|735.2|732.8|0
1651826400000|2022-05-06 08:40:00|736.43|734.03|733.04|730.64|736.94|734.54|732.94|730.54|0
1651826700000|2022-05-06 08:45:00|733.14|730.74|733.76|731.36|736.02|733.62|732.53|730.13|0
1651827000000|2022-05-06 08:50:00|733.96|731.56|725.46|723.06|734.17|731.77|724.75|722.35|0
1651827300000|2022-05-06 08:55:00|724.95|722.55|726.48|724.08|729.65|727.25|724.95|722.55|0
1651827600000|2022-05-06 09:00:00|725.97|723.57|729.49|727.09|729.69|727.29|725.56|723.16|0
1651827900000|2022-05-06 09:05:00|729.69|727.29|726.42|724.02|730.1|727.7|725.61|723.21|0
1651828200000|2022-05-06 09:10:00|726.22|723.82|727.44|725.04|729.79|727.39|726.22|723.82|0
1651828500000|2022-05-06 09:15:00|727.33|724.93|724.17|721.77|728.26|725.86|722.54|720.14|0
1651828800000|2022-05-06 09:20:00|723.97|721.57|720.8|718.4|726.82|724.42|719.68|717.28|0
1651829100000|2022-05-06 09:25:00|720.91|718.51|720.7|718.3|722.23|719.83|719.78|717.38|0
1651829400000|2022-05-06 09:30:00|720.59|718.19|726.2|723.8|726.61|724.21|720.29|717.89|0
1651829700000|2022-05-06 09:35:00|726.3|723.9|728.24|725.84|728.45|726.05|724.16|721.76|0
1651830000000|2022-05-06 09:40:00|728.65|726.25|728.95|726.55|729.06|726.66|726.91|724.51|0
1651830300000|2022-05-06 09:45:00|729.06|726.66|729.87|727.47|732.53|730.13|728.85|726.45|0
1651830600000|2022-05-06 09:50:00|729.77|727.37|732.74|730.34|732.94|730.54|729.15|726.75|0
1651830900000|2022-05-06 09:55:00|732.33|729.93|733.24|730.84|734.17|731.77|730.79|728.39|0
1651831200000|2022-05-06 10:00:00|733.14|730.74|730.89|728.49|733.35|730.95|729.87|727.47|0
1651831500000|2022-05-06 10:05:00|730.68|728.28|728.94|726.54|733.96|731.56|728.73|726.33|0
1651831800000|2022-05-06 10:10:00|729.04|726.64|727.91|725.51|731.5|729.1|725.77|723.37|0
1651832100000|2022-05-06 10:15:00|727.81|725.41|727.81|725.41|728.43|726.03|725.36|722.96|0
1651832400000|2022-05-06 10:20:00|727.91|725.51|729.95|727.55|731.29|728.89|726.99|724.59|0
1651832700000|2022-05-06 10:25:00|730.15|727.75|732.31|729.91|732.51|730.11|730.06|727.66|0
1651833000000|2022-05-06 10:30:00|732.2|729.8|730.87|728.47|735.38|732.98|730.87|728.47|0
1651833300000|2022-05-06 10:35:00|730.76|728.36|731.99|729.59|732.3|729.9|729.44|727.04|0
1651833600000|2022-05-06 10:40:00|732.19|729.79|730.45|728.05|732.19|729.79|729.02|726.62|0
1651833900000|2022-05-06 10:45:00|730.35|727.95|731.07|728.67|731.47|729.07|728.92|726.52|0
1651834200000|2022-05-06 10:50:00|730.96|728.56|727.79|725.39|731.68|729.28|726.97|724.57|0
1651834500000|2022-05-06 10:55:00|727.38|724.98|727.99|725.59|728.5|726.1|724.52|722.12|0
1651834800000|2022-05-06 11:00:00|728.2|725.8|723.59|721.19|728.29|725.89|723.5|721.1|0
1651835100000|2022-05-06 11:05:00|723.7|721.3|722.37|719.97|724.92|722.52|721.35|718.95|0
1651835400000|2022-05-06 11:10:00|722.47|720.07|718.6|716.2|722.47|720.07|717.99|715.59|0
1651835700000|2022-05-06 11:15:00|718.8|716.4|717.44|715.04|719.01|716.61|716.1|713.7|0
1651836000000|2022-05-06 11:20:00|717.64|715.24|720.29|717.89|721.1|718.7|717.64|715.24|0
1651836300000|2022-05-06 11:25:00|720.38|717.98|718.35|715.95|720.38|717.98|717.44|715.04|0
1651836600000|2022-05-06 11:30:00|718.04|715.64|719.39|716.99|719.39|716.99|715|712.6|0
1651836900000|2022-05-06 11:35:00|719.6|717.2|721.83|719.43|721.93|719.53|717.46|715.06|0
1651837200000|2022-05-06 11:40:00|721.93|719.53|723.35|720.95|723.35|720.95|720.81|718.41|0
1651837500000|2022-05-06 11:45:00|723.46|721.06|721.83|719.43|723.46|721.06|721.83|719.43|0
1651837800000|2022-05-06 11:50:00|722.13|719.73|721.92|719.52|722.94|720.54|721.11|718.71|0
1651838100000|2022-05-06 11:55:00|722.03|719.63|723.86|721.46|725.29|722.89|721.1|718.7|0
1651838400000|2022-05-06 12:00:00|723.25|720.85|726.51|724.11|727.01|724.61|723.04|720.64|0
1651838700000|2022-05-06 12:05:00|726.4|724|728.54|726.14|729.36|726.96|724.87|722.47|0
1651839000000|2022-05-06 12:10:00|729.16|726.76|726.94|724.54|729.16|726.76|726.32|723.92|0
1651839300000|2022-05-06 12:15:00|726.53|724.13|727.75|725.35|728.16|725.76|725.91|723.51|0
1651839600000|2022-05-06 12:20:00|727.96|725.56|725.3|722.9|727.96|725.56|724.48|722.08|0
1651839900000|2022-05-06 12:25:00|725.5|723.1|727.75|725.35|730.3|727.9|722.64|720.24|0
1651840200000|2022-05-06 12:30:00|728.05|725.65|737.32|734.92|745.61|743.21|728.05|725.65|0
1651840500000|2022-05-06 12:35:00|738.55|736.15|743.21|740.81|745.48|743.08|736.7|734.3|0
1651840800000|2022-05-06 12:40:00|742.59|740.19|733.34|730.94|743.21|740.81|733.13|730.73|0
1651841100000|2022-05-06 12:45:00|733.75|731.35|721.47|719.07|734.16|731.76|721.47|719.07|0
1651841400000|2022-05-06 12:50:00|722.08|719.68|719.01|716.61|724.94|722.54|718.4|716|0
1651841700000|2022-05-06 12:55:00|719.11|716.71|715.09|712.69|719.42|717.02|713.65|711.25|0
1651842000000|2022-05-06 13:00:00|714.68|712.28|711.83|709.43|718.14|715.74|711.83|709.43|0
1651842300000|2022-05-06 13:05:00|712.65|710.25|712.64|710.24|716.4|714|711.83|709.43|0
1651842600000|2022-05-06 13:10:00|712.24|709.84|719.76|717.36|720.57|718.17|712.24|709.84|0
1651842900000|2022-05-06 13:15:00|719.56|717.16|720.37|717.97|720.57|718.17|715.28|712.88|0
1651843200000|2022-05-06 13:20:00|720.57|718.17|720.36|717.96|722.81|720.41|717.51|715.11|0
1651843500000|2022-05-06 13:25:00|720.57|718.17|717.1|714.7|722|719.6|717.1|714.7|0
1651843800000|2022-05-06 13:30:00|718.12|715.72|707.6|705.2|721.99|719.59|707.6|705.2|0
1651844100000|2022-05-06 13:35:00|707.4|705|694.05|691.65|707.4|705|693.24|690.84|0
1651844400000|2022-05-06 13:40:00|694.25|691.85|691.64|689.24|703.09|700.69|691.53|689.13|0
1651844700000|2022-05-06 13:45:00|691.84|689.44|688.42|686.02|693.84|691.44|679.25|676.85|0
1651845000000|2022-05-06 13:50:00|687.62|685.22|681.23|678.83|690.82|688.42|679.43|677.03|0
1651845300000|2022-05-06 13:55:00|681.43|679.03|681.82|679.42|684.82|682.42|676.05|673.65|0
1651845600000|2022-05-06 14:00:00|679.53|677.13|683.02|680.62|686.91|684.51|676.04|673.64|0
1651845900000|2022-05-06 14:05:00|685.01|682.61|685.85|683.45|699.71|697.31|685.01|682.61|0
1651846200000|2022-05-06 14:10:00|684.05|681.65|692.22|689.82|697.84|695.44|679.85|677.45|0
1651846500000|2022-05-06 14:15:00|693.42|691.02|714.56|712.16|722.67|720.27|693.42|691.02|0
1651846800000|2022-05-06 14:20:00|712.83|710.43|713.54|711.14|718.62|716.22|707.67|705.27|0
1651847100000|2022-05-06 14:25:00|716.79|714.39|706.25|703.85|720.45|718.05|706.25|703.85|0
1651847400000|2022-05-06 14:30:00|704.63|702.23|700.71|698.31|713.26|710.86|699.7|697.3|0
1651847700000|2022-05-06 14:35:00|699.91|697.51|696.65|694.25|701.52|699.12|690.63|688.23|0
1651848000000|2022-05-06 14:40:00|698.26|695.86|702.9|700.5|706.94|704.54|694.24|691.84|0
1651848300000|2022-05-06 14:45:00|700.47|698.07|721.35|718.95|726.57|724.17|700.47|698.07|0
1651848600000|2022-05-06 14:50:00|723.29|720.89|727.07|724.67|727.07|724.67|715.04|712.64|0
1651848900000|2022-05-06 14:55:00|727.89|725.49|729.11|726.71|734.45|732.05|724|721.6|0
1651849200000|2022-05-06 15:00:00|728.29|725.89|722.66|720.26|731.16|728.76|720.92|718.52|0
1651849500000|2022-05-06 15:05:00|722.76|720.36|723.99|721.59|726.03|723.63|719.09|716.69|0
1651849800000|2022-05-06 15:10:00|723.17|720.77|728.91|726.51|728.91|726.51|715.39|712.99|0
1651850100000|2022-05-06 15:15:00|728.8|726.4|733.76|731.36|738.7|736.3|727.67|725.27|0
1651850400000|2022-05-06 15:20:00|733.14|730.74|743.17|740.77|746.92|744.52|731.09|728.69|0
1651850700000|2022-05-06 15:25:00|743.37|740.97|735.48|733.08|743.58|741.18|734.25|731.85|0
1651851000000|2022-05-06 15:30:00|736.41|734.01|721.13|718.73|736.82|734.42|720.41|718.01|0
1651851300000|2022-05-06 15:35:00|720.93|718.53|709.19|706.79|720.93|718.53|708.67|706.27|0
1651851600000|2022-05-06 15:40:00|709.59|707.19|712.84|710.44|716.1|713.7|708.98|706.58|0
1651851900000|2022-05-06 15:45:00|712.23|709.83|713.86|711.46|714.27|711.87|708.57|706.17|0
1651852200000|2022-05-06 15:50:00|712.84|710.44|707.65|705.25|720.79|718.39|707.35|704.95|0
1651852500000|2022-05-06 15:55:00|708.06|705.66|705.52|703.12|711.41|709.01|702.78|700.38|0
1651852800000|2022-05-06 16:00:00|705.32|702.92|718.54|716.14|718.95|716.55|702.78|700.38|0
1651853100000|2022-05-06 16:05:00|718.74|716.34|720.98|718.58|731.43|729.03|718.33|715.93|0
1651853400000|2022-05-06 16:10:00|721.19|718.79|708.15|705.75|721.19|718.79|706.01|703.61|0
1651853700000|2022-05-06 16:15:00|707.34|704.94|704.39|701.99|714.65|712.25|704.39|701.99|0
1651854000000|2022-05-06 16:20:00|704.9|702.5|718.52|716.12|724.14|721.74|704.59|702.19|0
1651854300000|2022-05-06 16:25:00|719.34|716.94|721.79|719.39|724.25|721.85|716.28|713.88|0
1651854600000|2022-05-06 16:30:00|721.18|718.78|726.08|723.68|726.9|724.5|716.28|713.88|0
1651854900000|2022-05-06 16:35:00|726.7|724.3|721.58|719.18|729.16|726.76|713.63|711.23|0
1651855200000|2022-05-06 16:40:00|721.78|719.38|725.72|723.32|725.92|723.52|718.52|716.12|0
1651855500000|2022-05-06 16:45:00|725.31|722.91|723.87|721.47|728.78|726.38|723.87|721.47|0
1651855800000|2022-05-06 16:50:00|724.9|722.5|729.29|726.89|732.27|729.87|716.93|714.53|0
1651856100000|2022-05-06 16:55:00|727.96|725.56|739.18|736.78|741.24|738.84|727.76|725.36|0
1651856400000|2022-05-06 17:00:00|739.8|737.4|743.08|740.68|743.7|741.3|735.08|732.68|0
1651856700000|2022-05-06 17:05:00|742.88|740.48|736.1|733.7|742.88|740.48|731.19|728.79|0
1651857000000|2022-05-06 17:10:00|735.28|732.88|730.36|727.96|737.43|735.03|730.16|727.76|0
1651857300000|2022-05-06 17:15:00|730.77|728.37|715.27|712.87|732.82|730.42|714.25|711.85|0
1651857600000|2022-05-06 17:20:00|714.86|712.46|720.79|718.39|725.4|723|713.03|710.63|0
1651857900000|2022-05-06 17:25:00|719.57|717.17|722.63|720.23|726.73|724.33|716.2|713.8|0
1651858200000|2022-05-06 17:30:00|722.74|720.34|725.24|722.84|727.49|725.09|720.84|718.44|0
1651858500000|2022-05-06 17:35:00|725.75|723.35|715.93|713.53|729.45|727.05|712.26|709.86|0
1651858800000|2022-05-06 17:40:00|716.43|714.03|718.41|716.01|722.88|720.48|711.85|709.45|0
1651859100000|2022-05-06 17:45:00|719.02|716.62|714.67|712.27|722.29|719.89|711.56|709.16|0
1651859400000|2022-05-06 17:50:00|715.08|712.68|705.49|703.09|716.51|714.11|703.35|700.95|0
1651859700000|2022-05-06 17:55:00|704.68|702.28|705.08|702.68|706.3|703.9|702.64|700.24|0
1651860000000|2022-05-06 18:00:00|704.47|702.07|702.84|700.44|709.66|707.26|701.93|699.53|0
1651860300000|2022-05-06 18:05:00|702.03|699.63|692.91|690.51|702.03|699.63|692.91|690.51|0
1651860600000|2022-05-06 18:10:00|693|690.6|699.99|697.59|702.43|700.03|692.7|690.3|0
1651860900000|2022-05-06 18:15:00|699.79|697.39|698.98|696.58|705.68|703.28|698.57|696.17|0
1651861200000|2022-05-06 18:20:00|697.15|694.75|697.85|695.45|701.51|699.11|695.53|693.13|0
1651861500000|2022-05-06 18:25:00|696.54|694.14|694.11|691.71|697.96|695.56|690.67|688.27|0
1651861800000|2022-05-06 18:30:00|694.51|692.11|691.22|688.82|697.55|695.15|685.64|683.24|0
1651862100000|2022-05-06 18:35:00|692.3|689.9|691.29|688.89|694.61|692.21|689.07|686.67|0
1651862400000|2022-05-06 18:40:00|691.49|689.09|689.97|687.57|696.33|693.93|689.67|687.27|0
1651862700000|2022-05-06 18:45:00|689.47|687.07|700.98|698.58|700.98|698.58|688.46|686.06|0
1651863000000|2022-05-06 18:50:00|699.77|697.37|706.76|704.36|707.68|705.28|699.36|696.96|0
1651863300000|2022-05-06 18:55:00|707.88|705.48|696.32|693.92|709.91|707.51|696.32|693.92|0
1651863600000|2022-05-06 19:00:00|696.52|694.12|698.95|696.55|699.36|696.96|692.68|690.28|0
1651863900000|2022-05-06 19:05:00|697.53|695.13|690.46|688.06|700.16|697.76|688.25|685.85|0
1651864200000|2022-05-06 19:10:00|691.27|688.87|690.46|688.06|696.11|693.71|689.86|687.46|0
1651864500000|2022-05-06 19:15:00|690.66|688.26|693.58|691.18|694.29|691.89|686.83|684.43|0
1651864800000|2022-05-06 19:20:00|692.47|690.07|686.22|683.82|692.88|690.48|685.62|683.22|0
1651865100000|2022-05-06 19:25:00|686.83|684.43|694.08|691.68|696.71|694.31|684.41|682.01|0
1651865400000|2022-05-06 19:30:00|694.38|691.98|701.97|699.57|703.8|701.4|693.88|691.48|0
1651865700000|2022-05-06 19:35:00|702.78|700.38|720.7|718.3|721.31|718.91|702.58|700.18|0
1651866000000|2022-05-06 19:40:00|721.21|718.81|714.16|711.76|722.54|720.14|712.63|710.23|0
1651866300000|2022-05-06 19:45:00|715.18|712.78|722.13|719.73|726.63|724.23|711.31|708.91|0
1651866600000|2022-05-06 19:50:00|721.72|719.32|717.63|715.23|730.02|727.62|717.63|715.23|0
1651866900000|2022-05-06 19:55:00|717.11|714.71|717.42|715.02|719.87|717.47|713.14|710.74|0
1651867200000|2022-05-06 20:00:00|715.27|712.87|708.14|705.74|715.58|713.18|708.14|705.74|0
1651867500000|2022-05-06 20:05:00|707.94|705.54|707.98|705.58|710.89|708.49|706.82|704.42|0
1651867800000|2022-05-06 20:10:00|708.18|705.78|704.11|701.71|708.18|705.78|703.7|701.3|0
1652079900000|2022-05-09 07:05:00|684.36|681.96|685.06|682.66|685.78|683.38|681.62|679.22|0
1652080200000|2022-05-09 07:10:00|685.27|682.87|688.72|686.32|689.33|686.93|685.17|682.77|0
1652080500000|2022-05-09 07:15:00|688.92|686.52|682.62|680.22|689.43|687.03|682.32|679.92|0
1652080800000|2022-05-09 07:20:00|683.23|680.83|676.75|674.35|683.23|680.83|676.05|673.65|0
1652081100000|2022-05-09 07:25:00|676.34|673.94|678.27|675.87|679.28|676.88|675.03|672.63|0
1652081400000|2022-05-09 07:30:00|678.67|676.27|684.14|681.74|684.34|681.94|677.05|674.65|0
1652081700000|2022-05-09 07:35:00|684.55|682.15|683.73|681.33|685.66|683.26|682.21|679.81|0
1652082000000|2022-05-09 07:40:00|683.93|681.53|679.16|676.76|683.93|681.53|679.16|676.76|0
1652082300000|2022-05-09 07:45:00|679.27|676.87|680.17|677.77|680.89|678.49|678.26|675.86|0
1652082600000|2022-05-09 07:50:00|680.08|677.68|675.22|672.82|680.68|678.28|673.4|671|0
1652082900000|2022-05-09 07:55:00|675.42|673.02|671.22|668.82|675.42|673.02|669.81|667.41|0
1652083200000|2022-05-09 08:00:00|671.02|668.62|667.79|665.39|671.22|668.82|665.78|663.38|0
1652083500000|2022-05-09 08:05:00|667.69|665.29|671.22|668.82|671.42|669.02|666.38|663.98|0
1652083800000|2022-05-09 08:10:00|671.11|668.71|670.41|668.01|672.43|670.03|669.6|667.2|0
1652084100000|2022-05-09 08:15:00|670.1|667.7|667.88|665.48|672.42|670.02|667.28|664.88|0
1652084400000|2022-05-09 08:20:00|667.79|665.39|665.77|663.37|669.8|667.4|665.57|663.17|0
1652084700000|2022-05-09 08:25:00|665.97|663.57|665.57|663.17|667.88|665.48|664.16|661.76|0
1652085000000|2022-05-09 08:30:00|665.66|663.26|658.35|655.95|666.57|664.17|658.15|655.75|0
1652085300000|2022-05-09 08:35:00|658.25|655.85|661.25|658.85|661.25|658.85|656.85|654.45|0
1652085600000|2022-05-09 08:40:00|661.65|659.25|661.75|659.35|663.76|661.36|660.75|658.35|0
1652085900000|2022-05-09 08:45:00|661.85|659.45|666.56|664.16|666.96|664.56|661.85|659.45|0
1652086200000|2022-05-09 08:50:00|666.66|664.26|667.36|664.96|668.77|666.37|666.16|663.76|0
1652086500000|2022-05-09 08:55:00|667.56|665.16|666.36|663.96|668.67|666.27|664.45|662.05|0
1652086800000|2022-05-09 09:00:00|666.05|663.65|665.75|663.35|666.96|664.56|665.35|662.95|0
1652087100000|2022-05-09 09:05:00|666.15|663.75|664.94|662.54|666.65|664.25|664.14|661.74|0
1652087400000|2022-05-09 09:10:00|664.84|662.44|669.16|666.76|669.36|666.96|664.74|662.34|0
1652087700000|2022-05-09 09:15:00|669.36|666.96|666.84|664.44|669.76|667.36|665.34|662.94|0
1652088000000|2022-05-09 09:20:00|666.75|664.35|666.74|664.34|670.57|668.17|665.74|663.34|0
1652088300000|2022-05-09 09:25:00|666.54|664.14|661.52|659.12|667.75|665.35|660.92|658.52|0
1652088600000|2022-05-09 09:30:00|661.72|659.32|659.92|657.52|663.13|660.73|659.92|657.52|0
1652088900000|2022-05-09 09:35:00|659.81|657.41|657.51|655.11|660.32|657.92|656.71|654.31|0
1652089200000|2022-05-09 09:40:00|657.71|655.31|660.51|658.11|661.31|658.91|656.31|653.91|0
1652089500000|2022-05-09 09:45:00|660.31|657.91|658.48|656.08|661.11|658.71|654.47|652.07|0
1652089800000|2022-05-09 09:50:00|658.68|656.28|659.38|656.98|661.58|659.18|658.18|655.78|0
1652090100000|2022-05-09 09:55:00|659.27|656.87|660.57|658.17|660.87|658.47|655.78|653.38|0
1652090400000|2022-05-09 10:00:00|660.37|657.97|659.37|656.97|661.78|659.38|658.87|656.47|0
1652090700000|2022-05-09 10:05:00|659.57|657.17|658.57|656.17|661.37|658.97|657.27|654.87|0
1652091000000|2022-05-09 10:10:00|658.37|655.97|656.57|654.17|658.57|656.17|656.17|653.77|0
1652091300000|2022-05-09 10:15:00|656.17|653.77|657.56|655.16|658.96|656.56|656.06|653.66|0
1652091600000|2022-05-09 10:20:00|657.76|655.36|656.26|653.86|658.86|656.46|656.16|653.76|0
1652091900000|2022-05-09 10:25:00|656.56|654.16|655.96|653.56|657.45|655.05|653.56|651.16|0
1652092200000|2022-05-09 10:30:00|656.16|653.76|651.97|649.57|656.36|653.96|651.17|648.77|0
1652092500000|2022-05-09 10:35:00|651.57|649.17|648.38|645.98|652.16|649.76|648.38|645.98|0
1652092800000|2022-05-09 10:40:00|648.58|646.18|646.39|643.99|649.17|646.77|646.19|643.79|0
1652093100000|2022-05-09 10:45:00|646.48|644.08|647.98|645.58|647.98|645.58|642.81|640.41|0
1652093400000|2022-05-09 10:50:00|647.78|645.38|646.17|643.77|648.37|645.97|641.72|639.32|0
1652093700000|2022-05-09 10:55:00|646.06|643.66|647.16|644.76|648.55|646.15|644.97|642.57|0
1652094000000|2022-05-09 11:00:00|647.95|645.55|650.33|647.93|651.62|649.22|646.95|644.55|0
1652094300000|2022-05-09 11:05:00|650.03|647.63|649.33|646.93|652.92|650.52|648.74|646.34|0
1652094600000|2022-05-09 11:10:00|649.14|646.74|648.34|645.94|650.53|648.13|646.25|643.85|0
1652094900000|2022-05-09 11:15:00|647.74|645.34|646.44|644.04|649.13|646.73|645.36|642.96|0
1652095200000|2022-05-09 11:20:00|646.35|643.95|644.85|642.45|646.35|643.95|642.28|639.88|0
1652095500000|2022-05-09 11:25:00|644.66|642.26|643.86|641.46|645.25|642.85|643.46|641.06|0
1652095800000|2022-05-09 11:30:00|644.06|641.66|647.92|645.52|647.92|645.52|642.28|639.88|0
1652096100000|2022-05-09 11:35:00|647.82|645.42|646.33|643.93|650.8|648.4|646.23|643.83|0
1652096400000|2022-05-09 11:40:00|646.63|644.23|646.72|644.32|649.1|646.7|644.25|641.85|0
1652096700000|2022-05-09 11:45:00|646.82|644.42|652.18|649.78|652.38|649.98|645.63|643.23|0
1652097000000|2022-05-09 11:50:00|651.78|649.38|655.59|653.19|655.99|653.59|650.69|648.29|0
1652097300000|2022-05-09 11:55:00|655.79|653.39|656.38|653.98|658.58|656.18|653.79|651.39|0
1652097600000|2022-05-09 12:00:00|656.58|654.18|658.78|656.38|658.78|656.38|652.59|650.19|0
1652097900000|2022-05-09 12:05:00|660.29|657.89|659.44|657.04|663.65|661.25|656.45|654.05|0
1652098200000|2022-05-09 12:10:00|659.24|656.84|657.24|654.84|659.84|657.44|655.85|653.45|0
1652098500000|2022-05-09 12:15:00|657.14|654.74|653.25|650.85|657.64|655.24|652.55|650.15|0
1652098800000|2022-05-09 12:20:00|652.85|650.45|656.04|653.64|656.64|654.24|652.45|650.05|0
1652099100000|2022-05-09 12:25:00|655.84|653.44|652.24|649.84|656.04|653.64|652.24|649.84|0
1652099400000|2022-05-09 12:30:00|652.34|649.94|654.63|652.23|655.63|653.23|650.05|647.65|0
1652099700000|2022-05-09 12:35:00|654.43|652.03|660.43|658.03|660.43|658.03|653.64|651.24|0
1652100000000|2022-05-09 12:40:00|660.63|658.23|662.23|659.83|664.83|662.43|659.92|657.52|0
1652100300000|2022-05-09 12:45:00|662.83|660.43|662.22|659.82|664.23|661.83|659.22|656.82|0
1652100600000|2022-05-09 12:50:00|662.42|660.02|665.05|662.65|665.35|662.95|661.62|659.22|0
1652100900000|2022-05-09 12:55:00|664.95|662.55|660.34|657.94|665.15|662.75|660.14|657.74|0
1652101200000|2022-05-09 13:00:00|660.54|658.14|660.74|658.34|661.54|659.14|658.14|655.74|0
1652101500000|2022-05-09 13:05:00|661.34|658.94|661.53|659.13|662.14|659.74|659.13|656.73|0
1652101800000|2022-05-09 13:10:00|661.13|658.73|668.35|665.95|668.35|665.95|659.93|657.53|0
1652102100000|2022-05-09 13:15:00|669.15|666.75|663.53|661.13|669.45|667.05|663.33|660.93|0
1652102400000|2022-05-09 13:20:00|663.63|661.23|664.73|662.33|664.73|662.33|661.33|658.93|0
1652102700000|2022-05-09 13:25:00|664.53|662.13|660.82|658.42|665.73|663.33|660.82|658.42|0
1652103000000|2022-05-09 13:30:00|661.82|659.42|659.72|657.32|665.53|663.13|652.53|650.13|0
1652103300000|2022-05-09 13:35:00|662.32|659.92|664.72|662.32|671.15|668.75|656.12|653.72|0
1652103600000|2022-05-09 13:40:00|665.92|663.52|663.11|660.71|666.73|664.33|655.72|653.32|0
1652103900000|2022-05-09 13:45:00|663.81|661.41|651.33|648.93|663.81|661.41|646.06|643.66|0
1652104200000|2022-05-09 13:50:00|651.93|649.53|666.52|664.12|667.82|665.42|648.74|646.34|0
1652104500000|2022-05-09 13:55:00|666.12|663.72|659.36|656.96|666.32|663.92|655.77|653.37|0
1652104800000|2022-05-09 14:00:00|658.36|655.96|654.97|652.57|662.37|659.97|650.58|648.18|0
1652105100000|2022-05-09 14:05:00|654.96|652.56|643.22|640.82|657.56|655.16|643.22|640.82|0
1652105400000|2022-05-09 14:10:00|643.82|641.42|654.25|651.85|657.84|655.44|643.82|641.42|0
1652105700000|2022-05-09 14:15:00|653.45|651.05|648.36|645.96|657.84|655.44|646.57|644.17|0
1652106000000|2022-05-09 14:20:00|647.87|645.47|640.72|638.32|650.45|648.05|640.72|638.32|0
1652106300000|2022-05-09 14:25:00|639.73|637.33|639.13|636.73|644.88|642.48|637.55|635.15|0
1652106600000|2022-05-09 14:30:00|637.64|635.24|640.32|637.92|641.11|638.71|634.39|631.99|0
1652106900000|2022-05-09 14:35:00|639.82|637.42|629.45|627.05|640.51|638.11|628.86|626.46|0
1652107200000|2022-05-09 14:40:00|629.26|626.86|638.13|635.73|639.52|637.12|629.26|626.86|0
1652107500000|2022-05-09 14:45:00|639.32|636.92|640.01|637.61|643.68|641.28|636.75|634.35|0
1652107800000|2022-05-09 14:50:00|639.52|637.12|629.64|627.24|642.88|640.48|629.64|627.24|0
1652108100000|2022-05-09 14:55:00|629.84|627.44|627.99|625.59|634.37|631.97|626.28|623.88|0
1652108400000|2022-05-09 15:00:00|627.79|625.39|632.26|629.86|634.42|632.02|626.22|623.82|0
1652108700000|2022-05-09 15:05:00|632.07|629.67|631.47|629.07|632.07|629.67|626.87|624.47|0
1652109000000|2022-05-09 15:10:00|630.69|628.29|629.7|627.3|635.3|632.9|627.06|624.66|0
1652109300000|2022-05-09 15:15:00|629.31|626.91|631.27|628.87|635.79|633.39|628.92|626.52|0
1652109600000|2022-05-09 15:20:00|631.07|628.67|626.76|624.36|631.07|628.67|625.2|622.8|0
1652109900000|2022-05-09 15:25:00|626.37|623.97|623.43|621.03|626.96|624.56|622.46|620.06|0
1652110200000|2022-05-09 15:30:00|623.24|620.84|624.83|622.43|625.8|623.4|617.22|614.82|0
1652110500000|2022-05-09 15:35:00|625.02|622.62|633.45|631.05|634.04|631.64|623.46|621.06|0
1652110800000|2022-05-09 15:40:00|634.62|632.22|634.42|632.02|638.95|636.55|630.5|628.1|0
1652111100000|2022-05-09 15:45:00|633.84|631.44|632.35|629.95|636.87|634.47|631.17|628.77|0
1652111400000|2022-05-09 15:50:00|632.54|630.14|638.25|635.85|639.44|637.04|632.54|630.14|0
1652111700000|2022-05-09 15:55:00|638.84|636.44|636.28|633.88|641.01|638.61|634.11|631.71|0
1652112000000|2022-05-09 16:00:00|636.47|634.07|627.96|625.56|636.47|634.07|626.1|623.7|0
1652112300000|2022-05-09 16:05:00|628.06|625.66|640.16|637.76|645.61|643.21|627.28|624.88|0
1652112600000|2022-05-09 16:10:00|640.86|638.46|647.59|645.19|648.78|646.38|640.86|638.46|0
1652112900000|2022-05-09 16:15:00|647.19|644.79|648.23|645.35|653.51|651.11|646.25|643.37|0
1652113200000|2022-05-09 16:20:00|647.44|644.56|648.72|645.84|651.02|648.14|642.87|639.99|0
1652113500000|2022-05-09 16:25:00|648.83|645.95|645.03|642.15|650.62|647.74|640.49|637.61|0
1652113800000|2022-05-09 16:30:00|643.93|641.05|645.78|643.38|650.35|647.95|639.97|637.09|0
1652114100000|2022-05-09 16:35:00|646.17|643.77|633.74|630.86|646.17|643.77|633.74|630.86|0
1652114400000|2022-05-09 16:40:00|633.94|631.06|632.26|629.38|636.31|633.43|631.57|628.69|0
1652114700000|2022-05-09 16:45:00|631.77|628.89|630.48|627.6|632.36|629.48|628.42|625.54|0
1652115000000|2022-05-09 16:50:00|630.19|627.31|627.77|624.89|630.38|627.5|624.39|621.51|0
1652115300000|2022-05-09 16:55:00|627.37|624.49|626.39|623.51|630.32|627.44|626|623.12|0
1652115600000|2022-05-09 17:00:00|626.19|623.31|624.62|621.74|628.94|626.06|623.84|620.96|0
1652115900000|2022-05-09 17:05:00|624.23|621.35|625.36|622.96|627.36|624.72|624.23|621.35|0
1652116200000|2022-05-09 17:10:00|625.45|623.05|621.83|619.43|625.45|623.05|621.05|618.65|0
1652116500000|2022-05-09 17:15:00|621.63|619.23|627.9|625.5|629.08|626.68|621.44|619.04|0
1652116800000|2022-05-09 17:20:00|627.31|624.91|624.76|622.36|627.31|624.91|622.61|620.21|0
1652117100000|2022-05-09 17:25:00|624.96|622.56|632.81|630.41|633.7|631.3|624.85|622.45|0
1652117400000|2022-05-09 17:30:00|631.72|629.32|621.9|619.5|634.78|632.38|621.9|619.5|0
1652117700000|2022-05-09 17:35:00|622.38|619.98|621.5|619.1|622.38|619.98|618.57|616.17|0
1652118000000|2022-05-09 17:40:00|620.91|618.51|631.12|628.72|632.11|629.71|620.42|618.02|0
1652118300000|2022-05-09 17:45:00|631.32|628.92|626.6|624.2|633.09|630.69|625.91|623.51|0
1652118600000|2022-05-09 17:50:00|627.19|624.79|617.77|615.37|627.77|625.37|614.94|612.54|0
1652118900000|2022-05-09 17:55:00|617.38|614.98|623.31|620.91|626.45|624.05|616.99|614.59|0
1652119200000|2022-05-09 18:00:00|623.5|621.1|625.6|622.72|629.4|627|623.11|620.71|0
1652119500000|2022-05-09 18:05:00|625.71|622.83|622.76|619.88|628.06|625.18|619.82|616.94|0
1652119800000|2022-05-09 18:10:00|622.66|619.78|622.95|620.07|628.06|625.18|620.41|617.53|0
1652120100000|2022-05-09 18:15:00|622.75|619.87|629.43|626.55|631.21|628.33|622.75|619.87|0
1652120400000|2022-05-09 18:20:00|629.92|627.04|620.88|618|630.42|627.54|619.81|616.93|0
1652120700000|2022-05-09 18:25:00|620.98|618.1|619.81|616.93|621.38|618.5|616.48|613.6|0
1652121000000|2022-05-09 18:30:00|620|617.12|619.51|616.63|620.78|617.9|612.58|609.7|0
1652121300000|2022-05-09 18:35:00|617.65|614.77|619.21|616.33|624.51|621.63|616.67|613.79|0
1652121600000|2022-05-09 18:40:00|618.43|615.55|619.7|616.82|621.95|619.07|617.16|614.28|0
1652121900000|2022-05-09 18:45:00|619.01|616.13|619.79|616.91|627.84|624.96|618.62|615.74|0
1652122200000|2022-05-09 18:50:00|619.6|616.72|624.69|621.81|626.56|623.68|614.91|612.03|0
1652122500000|2022-05-09 18:55:00|624.1|621.22|628.82|625.94|632.17|629.29|624.1|621.22|0
1652122800000|2022-05-09 19:00:00|631.57|628.69|628.03|625.15|636.9|634.02|626.45|623.57|0
1652123100000|2022-05-09 19:05:00|627.63|624.75|628.42|625.54|638.09|635.21|626.84|623.96|0
1652123400000|2022-05-09 19:10:00|627.43|624.55|637.29|634.41|638.97|636.09|627.43|624.55|0
1652123700000|2022-05-09 19:15:00|637.88|635|630.45|627.57|639.47|636.59|628.38|625.5|0
1652124000000|2022-05-09 19:20:00|630.35|627.47|619.94|617.06|630.35|627.47|618.57|615.69|0
1652124300000|2022-05-09 19:25:00|619.16|616.28|618.02|615.14|620.53|617.65|613.68|610.8|0
1652124600000|2022-05-09 19:30:00|618.41|615.53|614.21|611.33|618.41|615.53|610.12|607.24|0
1652124900000|2022-05-09 19:35:00|614.79|611.91|615.96|613.08|617.13|614.25|610.9|608.02|0
1652125200000|2022-05-09 19:40:00|615.57|612.69|608.52|606.12|615.57|612.69|607.16|604.76|0
1652125500000|2022-05-09 19:45:00|608.91|606.51|600.04|597.16|610.46|608.06|600.04|597.16|0
1652125800000|2022-05-09 19:50:00|602.16|599.28|599.26|596.38|602.16|599.28|593.68|590.8|0
1652126100000|2022-05-09 19:55:00|600.42|597.54|609.78|606.9|612.25|609.37|600.42|597.54|0
1652126400000|2022-05-09 20:00:00|610.17|607.29|613.66|610.78|614.83|611.95|607.46|604.58|0
1652126700000|2022-05-09 20:05:00|613.47|610.59|613.85|610.97|618.14|615.26|611.62|608.74|0
1652127000000|2022-05-09 20:10:00|614.05|611.17|617.55|614.67|618.52|615.64|613.27|610.39|0
1652127300000|2022-05-09 20:15:00|616.96|614.08|613.5|610.14|617.49|614.13|613.31|609.95|0
1652127600000|2022-05-09 20:20:00|613.6|610.24|613.5|610.14|613.89|610.53|613.31|609.95|0
1652127900000|2022-05-09 20:25:00|613.69|610.33|611.75|608.39|614.28|610.92|610.78|607.42|0
1652128200000|2022-05-09 20:30:00|611.94|608.58|610.19|606.83|613.5|610.14|609.61|606.25|0
1652128500000|2022-05-09 20:35:00|610.39|607.03|609.9|606.54|610.97|607.61|609.03|605.67|0
1652128800000|2022-05-09 20:40:00|609.8|606.44|609.7|606.34|609.99|606.63|608.64|605.28|0
1652129100000|2022-05-09 20:45:00|609.8|606.44|610.38|607.02|610.96|607.6|609.22|605.86|0
1652129400000|2022-05-09 20:50:00|610.28|606.92|610.27|606.91|610.66|607.3|609.22|605.86|0
1652129700000|2022-05-09 20:55:00|610.38|607.02|609.6|606.8|610.57|607.21|609.21|605.85|0
1652130000000|2022-05-09 21:00:00|609.59|606.79|610.48|607.68|610.59|607.79|608.49|605.69|0
1652130300000|2022-05-09 21:05:00|610.42|607.62|610.5|607.7|610.62|607.82|610.36|607.56|0
1652130600000|2022-05-09 21:10:00|610.56|607.76|610.56|607.76|610.58|607.78|610.47|607.67|0
1652130900000|2022-05-09 21:15:00|610.47|607.67|610.44|607.64|610.7|607.9|610.24|607.44|0
1652131200000|2022-05-09 21:20:00|610.41|607.61|610.23|607.43|610.64|607.84|609.95|607.15|0
1652131500000|2022-05-09 21:25:00|610.46|607.66|609.72|606.92|610.46|607.66|609.7|606.9|0
1652131800000|2022-05-09 21:30:00|609.7|606.9|609.49|606.69|609.89|607.09|609.26|606.46|0
1652132100000|2022-05-09 21:35:00|609.38|606.58|609.38|606.58|609.38|606.58|609.21|606.41|0
1652132400000|2022-05-09 21:40:00|609.35|606.55|609.37|606.57|609.66|606.86|609.09|606.29|0
1652132700000|2022-05-09 21:45:00|609.34|606.54|609.43|606.63|609.59|606.79|609.34|606.54|0
1652133000000|2022-05-09 21:50:00|609.42|606.62|610.1|607.3|610.1|607.3|609.42|606.62|0
1652133300000|2022-05-09 21:55:00|610.13|607.33|611.5|608.7|611.88|609.08|610.13|607.33|0
1652133600000|2022-05-09 22:00:00|612.72|609.92|614.07|611.27|617.68|614.88|612.72|609.92|0
1652133900000|2022-05-09 22:05:00|613.98|611.18|613.78|610.98|615.63|612.83|613.78|610.98|0
1652134200000|2022-05-09 22:10:00|613.98|611.18|615.72|612.92|615.82|613.02|612.61|609.81|0
1652134500000|2022-05-09 22:15:00|616.11|613.31|616.69|613.89|617.28|614.48|615.52|612.72|0
1652134800000|2022-05-09 22:20:00|616.78|613.98|616.98|614.18|617.66|614.86|616.3|613.5|0
1652135100000|2022-05-09 22:25:00|617.17|614.37|617.07|614.27|617.47|614.67|616.88|614.08|0
1652135400000|2022-05-09 22:30:00|617.27|614.47|619.21|616.41|619.6|616.8|616.97|614.17|0
1652135700000|2022-05-09 22:35:00|619.41|616.61|619.41|616.61|619.8|617|619.21|616.41|0
1652136000000|2022-05-09 22:40:00|619.21|616.41|618.43|615.63|619.4|616.6|618.04|615.24|0
1652136300000|2022-05-09 22:45:00|618.52|615.72|619.59|616.79|619.59|616.79|617.65|614.85|0
1652136600000|2022-05-09 22:50:00|619.2|616.4|618.81|616.01|619.2|616.4|618.42|615.62|0
1652136900000|2022-05-09 22:55:00|618.71|615.91|618.61|615.81|619.01|616.21|617.64|614.84|0
1652137200000|2022-05-09 23:00:00|618.81|616.01|618.42|615.62|619|616.2|618.03|615.23|0
1652137500000|2022-05-09 23:05:00|618.51|615.71|617.83|615.03|618.9|616.1|617.83|615.03|0
1652137800000|2022-05-09 23:10:00|617.92|615.12|615|612.2|618.02|615.22|615|612.2|0
1652138100000|2022-05-09 23:15:00|615.1|612.3|615|612.2|615.49|612.69|613.35|610.55|0
1652138400000|2022-05-09 23:20:00|615.1|612.3|613.73|610.93|616.26|613.46|613.15|610.35|0
1652138700000|2022-05-09 23:25:00|613.93|611.13|613.54|610.74|613.93|611.13|611.79|608.99|0
1652139000000|2022-05-09 23:30:00|613.34|610.54|614.7|611.9|614.7|611.9|612.95|610.15|0
1652139300000|2022-05-09 23:35:00|614.79|611.99|614.79|611.99|615.18|612.38|613.34|610.54|0
1652139600000|2022-05-09 23:40:00|614.98|612.18|616.05|613.25|617.22|614.42|614.5|611.7|0
1652139900000|2022-05-09 23:45:00|616.25|613.45|614.69|611.89|617.41|614.61|614.69|611.89|0
1652140200000|2022-05-09 23:50:00|614.49|611.69|616.24|613.44|616.92|614.12|614.49|611.69|0
1652140500000|2022-05-09 23:55:00|616.05|613.25|617.8|615|618.77|615.97|616.05|613.25|0
1652140800000|2022-05-10 00:00:00|617.89|615.09|612.93|610.13|618.38|615.58|612.74|609.94|0
1652141100000|2022-05-10 00:05:00|613.02|610.22|610.99|608.19|613.32|610.52|610.99|608.19|0
1652141400000|2022-05-10 00:10:00|611.37|608.57|602.84|599.48|611.37|608.57|602.84|599.48|0
1652141700000|2022-05-10 00:15:00|602.75|599.39|593.81|590.45|602.75|599.39|589.11|585.75|0
1652142000000|2022-05-10 00:20:00|594.29|590.93|595.29|591.65|596.11|592.75|591.52|588.16|0
1652142300000|2022-05-10 00:25:00|595.1|591.46|595.67|592.03|597.59|593.95|594.14|590.5|0
1652142600000|2022-05-10 00:30:00|596.34|592.7|599.21|595.57|599.6|595.96|595.67|592.03|0
1652142900000|2022-05-10 00:35:00|599.51|595.87|597.2|593.56|601.04|597.4|597.01|593.37|0
1652143200000|2022-05-10 00:40:00|597.39|593.75|600.36|596.72|600.55|596.91|594.71|591.07|0
1652143500000|2022-05-10 00:45:00|600.27|596.63|596.43|592.79|600.65|597.01|596.43|592.79|0
1652143800000|2022-05-10 00:50:00|596.62|592.98|597.96|594.32|598.54|594.9|595.27|591.63|0
1652144100000|2022-05-10 00:55:00|597.76|594.12|598.91|595.27|599.88|596.24|597.38|593.74|0
1652144400000|2022-05-10 01:00:00|599.58|595.94|597.85|594.21|599.97|596.33|596.03|592.39|0
1652144700000|2022-05-10 01:05:00|597.76|594.12|606.61|602.97|606.89|603.25|597.76|594.12|0
1652145000000|2022-05-10 01:10:00|607.19|603.55|605.83|602.19|608.34|604.7|602.75|599.11|0
1652145300000|2022-05-10 01:15:00|605.92|602.28|606.41|602.77|609.4|605.76|605.54|601.9|0
1652145600000|2022-05-10 01:20:00|606.6|602.96|604.09|600.45|607.56|603.92|603.6|599.96|0
1652145900000|2022-05-10 01:25:00|604.28|600.64|604.86|601.22|606.6|602.96|602.74|599.1|0
1652146200000|2022-05-10 01:30:00|604.67|601.03|605.14|601.5|605.91|602.27|602.54|598.9|0
1652146500000|2022-05-10 01:35:00|605.33|601.69|604.47|600.83|605.43|601.79|601.39|597.75|0
1652146800000|2022-05-10 01:40:00|604.37|600.73|603.11|599.47|607.64|604|603.11|599.47|0
1652147100000|2022-05-10 01:45:00|603.31|599.67|604.55|600.91|605.13|601.49|601.96|598.32|0
1652147400000|2022-05-10 01:50:00|604.94|601.3|613.73|610.09|613.73|610.09|604.74|601.1|0
1652147700000|2022-05-10 01:55:00|613.93|610.29|615.76|612.12|618.2|614.56|613.73|610.09|0
1652148000000|2022-05-10 02:00:00|616.25|612.61|615.22|611.58|618|614.36|614.99|611.35|0
1652148300000|2022-05-10 02:05:00|615.02|611.38|616.96|613.32|616.96|613.32|612.11|608.47|0
1652148600000|2022-05-10 02:10:00|617.55|613.91|619.3|615.66|619.78|616.14|617.16|613.52|0
1652148900000|2022-05-10 02:15:00|619.49|615.85|618.91|615.27|619.59|615.95|616.57|612.93|0
1652149200000|2022-05-10 02:20:00|619.19|615.55|618.51|614.87|620.07|616.43|618.12|614.48|0
1652149500000|2022-05-10 02:25:00|618.71|615.07|625.15|621.51|625.34|621.7|618.51|614.87|0
1652149800000|2022-05-10 02:30:00|624.76|621.12|621.51|617.87|625.54|621.9|621.12|617.48|0
1652150100000|2022-05-10 02:35:00|621.6|617.96|624.83|621.19|624.83|621.19|620.92|617.28|0
1652150400000|2022-05-10 02:40:00|624.92|621.28|622.09|618.45|624.92|621.28|621.31|617.67|0
1652150700000|2022-05-10 02:45:00|621.89|618.25|621.98|618.34|623.35|619.71|621.31|617.67|0
1652151000000|2022-05-10 02:50:00|622.08|618.44|621.89|618.25|623.45|619.81|621.3|617.66|0
1652151300000|2022-05-10 02:55:00|622.08|618.44|621.49|617.85|622.86|619.22|620.32|616.68|0
1652151600000|2022-05-10 03:00:00|621.69|618.05|623.83|620.19|623.83|620.19|621.49|617.85|0
1652151900000|2022-05-10 03:05:00|623.54|619.9|623.83|620.19|625.4|621.76|621.68|618.04|0
1652152200000|2022-05-10 03:10:00|623.44|619.8|621.97|618.33|624.12|620.48|621.48|617.84|0
1652152500000|2022-05-10 03:15:00|621.87|618.23|621.57|617.93|622.94|619.3|620.6|616.96|0
1652152800000|2022-05-10 03:20:00|621.48|617.84|618.55|614.91|621.87|618.23|617.38|613.74|0
1652153100000|2022-05-10 03:25:00|618.64|615|619.91|616.27|620.3|616.66|617.77|614.13|0
1652153400000|2022-05-10 03:30:00|620|616.36|619.42|615.78|620|616.36|618.35|614.71|0
1652153700000|2022-05-10 03:35:00|619.52|615.88|621.08|617.44|621.47|617.83|619.02|615.38|0
1652154000000|2022-05-10 03:40:00|621.17|617.53|621.85|618.21|623.32|619.68|620.88|617.24|0
1652154300000|2022-05-10 03:45:00|621.66|618.02|624.79|621.15|624.79|621.15|621.66|618.02|0
1652154600000|2022-05-10 03:50:00|624.98|621.34|625.17|621.53|625.57|621.93|624.29|620.65|0
1652154900000|2022-05-10 03:55:00|625.37|621.73|625.56|621.92|625.57|621.93|624.58|620.94|0
1652155200000|2022-05-10 04:00:00|625.37|621.73|625.36|621.72|625.56|621.92|624.58|620.94|0
1652155500000|2022-05-10 04:05:00|625.46|621.82|625.16|621.52|625.56|621.92|624.38|620.74|0
1652155800000|2022-05-10 04:10:00|624.97|621.33|624.77|621.13|625.55|621.91|624.38|620.74|0
1652156100000|2022-05-10 04:15:00|624.57|620.93|624.57|620.93|625.16|621.52|623.79|620.15|0
1652156400000|2022-05-10 04:20:00|624.77|621.13|624.18|620.54|625.16|621.52|623.98|620.34|0
1652156700000|2022-05-10 04:25:00|624.37|620.73|624.76|621.12|625.35|621.71|624.17|620.53|0
1652157000000|2022-05-10 04:30:00|624.96|621.32|624.37|620.73|625.54|621.9|624.37|620.73|0
1652157300000|2022-05-10 04:35:00|624.56|620.92|624.95|621.31|625.54|621.9|623.58|619.94|0
1652157600000|2022-05-10 04:40:00|624.85|621.21|625.14|621.5|625.34|621.7|624.75|621.11|0
1652157900000|2022-05-10 04:45:00|624.84|621.2|625.14|621.5|625.53|621.89|624.75|621.11|0
1652158200000|2022-05-10 04:50:00|624.94|621.3|624.35|620.71|625.33|621.69|624.35|620.71|0
1652158500000|2022-05-10 04:55:00|623.96|620.32|624.54|620.9|625.53|621.89|623.57|619.93|0
1652158800000|2022-05-10 05:00:00|624.44|620.8|623.56|619.92|625.52|621.88|622.98|619.34|0
1652159100000|2022-05-10 05:05:00|623.76|620.12|628.46|624.82|629.05|625.41|623.66|620.02|0
1652159400000|2022-05-10 05:10:00|628.26|624.62|629.04|625.4|629.05|625.41|628.26|624.62|0
1652159700000|2022-05-10 05:15:00|628.85|625.21|628.85|625.21|629.04|625.4|627.37|623.73|0
1652160000000|2022-05-10 05:20:00|628.74|625.1|626.88|623.24|628.74|625.1|625.9|622.26|0
1652160300000|2022-05-10 05:25:00|626.97|623.33|629.52|625.88|630.21|626.57|626.68|623.04|0
1652160600000|2022-05-10 05:30:00|629.62|625.98|631.19|627.55|631.59|627.95|629.23|625.59|0
1652160900000|2022-05-10 05:35:00|631.39|627.75|631.58|627.94|631.58|627.94|630.89|627.25|0
1652161200000|2022-05-10 05:40:00|631.39|627.75|630.6|626.96|631.48|627.84|630.01|626.37|0
1652161500000|2022-05-10 05:45:00|630.69|627.05|630.88|627.24|631.38|627.74|630.6|626.96|0
1652161800000|2022-05-10 05:50:00|630.68|627.04|627.83|624.19|633.34|629.7|627.34|623.7|0
1652162100000|2022-05-10 05:55:00|627.93|624.29|626.84|623.2|629.11|625.47|626.84|623.2|0
1652162400000|2022-05-10 06:00:00|626.94|623.3|631.85|628.21|632.25|628.61|625.27|621.63|0
1652162700000|2022-05-10 06:05:00|632.05|628.41|631.26|627.62|634.41|630.77|630.67|627.03|0
1652163000000|2022-05-10 06:10:00|631.06|627.42|635.1|631.46|635.2|631.56|630.87|627.23|0
1652163300000|2022-05-10 06:15:00|635|631.36|633.22|629.58|635|631.36|633.03|629.39|0
1652163600000|2022-05-10 06:20:00|633.52|629.88|635.19|631.55|635.19|631.55|633.52|629.88|0
1652163900000|2022-05-10 06:25:00|634.99|631.35|632.52|628.88|635.19|631.55|632.52|628.88|0
1652164200000|2022-05-10 06:30:00|632.82|629.18|634.49|630.85|635.19|631.55|632.82|629.18|0
1652164500000|2022-05-10 06:35:00|634.4|630.76|636.76|633.12|637.35|633.71|634.29|630.65|0
1652164800000|2022-05-10 06:40:00|637.16|633.52|640.51|636.87|640.91|637.27|636.46|632.82|0
1652165100000|2022-05-10 06:45:00|640.71|637.07|639.48|635.84|643.34|639.7|638.39|634.75|0
1652165400000|2022-05-10 06:50:00|639.58|635.94|641.35|637.71|642.74|639.1|638.1|634.46|0
1652165700000|2022-05-10 06:55:00|641.26|637.62|641.35|637.71|642.84|639.2|641.06|637.42|0
1652166000000|2022-05-10 07:00:00|641.55|637.91|637.5|633.86|641.65|638.01|637.5|633.86|0
1652166300000|2022-05-10 07:05:00|637.44|634.32|636.94|633.82|641.58|638.46|636.94|633.82|0
1652166600000|2022-05-10 07:10:00|636.84|633.72|636.54|633.42|637.13|634.01|633.1|629.98|0
1652166900000|2022-05-10 07:15:00|635.36|632.24|637.03|633.91|640.19|637.07|634.17|631.05|0
1652167200000|2022-05-10 07:20:00|636.84|633.72|641.77|638.65|641.77|638.65|636.84|633.72|0
1652167500000|2022-05-10 07:25:00|641.38|638.26|639.49|636.37|642.36|639.24|639.2|636.08|0
1652167800000|2022-05-10 07:30:00|639.59|636.47|632.39|629.27|639.59|636.47|631.12|628|0
1652168100000|2022-05-10 07:35:00|632.49|629.37|637.61|634.49|638.4|635.28|632.19|629.07|0
1652168400000|2022-05-10 07:40:00|637.51|634.39|632.19|629.07|639.39|636.27|632.19|629.07|0
1652168700000|2022-05-10 07:45:00|632.68|629.56|630.32|627.2|633.67|630.55|628.84|625.72|0
1652169000000|2022-05-10 07:50:00|630.91|627.79|628.45|625.33|633.66|630.54|628.16|625.04|0
1652169300000|2022-05-10 07:55:00|628.55|625.43|629.33|626.21|632.18|629.06|627.47|624.35|0
1652169600000|2022-05-10 08:00:00|629.53|626.41|630.11|626.99|631.3|628.18|627.76|624.64|0
1652169900000|2022-05-10 08:05:00|629.82|626.7|635.13|632.01|635.13|632.01|628.64|625.52|0
1652170200000|2022-05-10 08:10:00|634.73|631.61|632.07|628.95|635.91|632.79|632.07|628.95|0
1652170500000|2022-05-10 08:15:00|632.37|629.25|637|633.88|637|633.88|632.37|629.25|0
1652170800000|2022-05-10 08:20:00|636.89|633.77|639.76|636.64|640.05|636.93|636.4|633.28|0
1652171100000|2022-05-10 08:25:00|639.56|636.44|640.84|637.72|641.83|638.71|637.58|634.46|0
1652171400000|2022-05-10 08:30:00|640.74|637.62|640.78|638.38|641.15|638.38|639.46|636.34|0
1652171700000|2022-05-10 08:35:00|640.58|638.18|640.38|637.98|640.78|638.38|639.09|636.69|0
1652172000000|2022-05-10 08:40:00|640.18|637.78|638.6|636.2|640.18|637.78|637.02|634.62|0
1652172300000|2022-05-10 08:45:00|639.19|636.79|639.78|637.38|640.77|638.37|638|635.6|0
1652172600000|2022-05-10 08:50:00|639.68|637.28|637.3|634.9|640.67|638.27|637.3|634.9|0
1652172900000|2022-05-10 08:55:00|637.5|635.1|639.58|637.18|640.17|637.77|637.4|635|0
1652173200000|2022-05-10 09:00:00|639.67|637.27|639.47|637.07|640.66|638.26|638.19|635.79|0
1652173500000|2022-05-10 09:05:00|639.38|636.98|640.76|638.36|640.76|638.36|639.27|636.87|0
1652173800000|2022-05-10 09:10:00|642.74|640.34|642.84|640.44|642.94|640.54|641.16|638.76|0
1652174100000|2022-05-10 09:15:00|642.74|640.34|639.96|637.56|643.14|640.74|639.37|636.97|0
1652174400000|2022-05-10 09:20:00|639.76|637.36|639.06|636.66|641.15|638.75|638.18|635.78|0
1652174700000|2022-05-10 09:25:00|638.97|636.57|638.17|635.77|639.56|637.16|637.58|635.18|0
1652175000000|2022-05-10 09:30:00|638.37|635.97|640.05|637.65|640.44|638.04|638.37|635.97|0
1652175300000|2022-05-10 09:35:00|640.15|637.75|642.53|640.13|642.53|640.13|638.76|636.36|0
1652175600000|2022-05-10 09:40:00|642.62|640.22|639.35|636.95|642.72|640.32|639.15|636.75|0
1652175900000|2022-05-10 09:45:00|639.15|636.75|637.27|634.87|639.75|637.35|636.78|634.38|0
1652176200000|2022-05-10 09:50:00|637.47|635.07|633.02|630.62|638.75|636.35|633.02|630.62|0
1652176500000|2022-05-10 09:55:00|632.92|630.52|631.01|627.89|633.81|631.41|629.87|627.47|0
1652176800000|2022-05-10 10:00:00|631.21|628.09|631.01|627.89|632.79|629.67|629.44|626.32|0
1652177100000|2022-05-10 10:05:00|631.21|628.09|631.6|628.48|634.75|631.63|630.81|627.69|0
1652177400000|2022-05-10 10:10:00|631.79|628.67|631.59|628.47|633.57|630.45|631|627.88|0
1652177700000|2022-05-10 10:15:00|631.79|628.67|633.37|630.25|633.37|630.25|629.13|626.01|0
1652178000000|2022-05-10 10:20:00|633.46|630.34|635.83|632.71|636.13|633.01|632.77|629.65|0
1652178300000|2022-05-10 10:25:00|635.47|633.07|634.38|631.98|635.77|633.37|633.59|631.19|0
1652178600000|2022-05-10 10:30:00|633.99|631.59|637.94|635.54|637.94|635.54|633.99|631.59|0
1652178900000|2022-05-10 10:35:00|637.74|635.34|636.94|634.54|638.13|635.73|636.55|634.15|0
1652179200000|2022-05-10 10:40:00|637.14|634.74|636.74|634.34|638.13|635.73|636.15|633.75|0
1652179500000|2022-05-10 10:45:00|636.64|634.24|633.18|630.78|638.13|635.73|632.2|629.8|0
1652179800000|2022-05-10 10:50:00|632.99|630.59|630.22|627.82|634.17|631.77|629.93|627.53|0
1652180100000|2022-05-10 10:55:00|630.12|627.72|630.21|627.81|632.08|629.68|629.91|627.51|0
1652180400000|2022-05-10 11:00:00|630.11|627.71|626.77|624.37|632.08|629.68|626.77|624.37|0
1652180700000|2022-05-10 11:05:00|627.36|624.96|629.29|626.89|629.68|627.28|625.34|622.94|0
1652181000000|2022-05-10 11:10:00|629.48|627.08|628.3|625.9|629.48|627.08|627.32|624.92|0
1652181300000|2022-05-10 11:15:00|628.5|626.1|624.57|622.17|628.5|626.1|624.18|621.78|0
1652181600000|2022-05-10 11:20:00|624.18|621.78|624.37|621.97|625.35|622.95|621.92|619.52|0
1652181900000|2022-05-10 11:25:00|623.79|621.39|626.33|623.93|626.72|624.32|622.41|620.01|0
1652182200000|2022-05-10 11:30:00|625.94|623.54|629.19|626.79|629.79|627.39|624.17|621.77|0
1652182500000|2022-05-10 11:35:00|629.09|626.69|629.28|626.88|629.68|627.28|628.11|625.71|0
1652182800000|2022-05-10 11:40:00|629.38|626.98|625.16|622.76|629.48|627.08|625.16|622.76|0
1652183100000|2022-05-10 11:45:00|624.96|622.56|629.48|627.08|630.07|627.67|624.77|622.37|0
1652183400000|2022-05-10 11:50:00|629.87|627.47|624.76|622.36|629.96|627.56|624.76|622.36|0
1652183700000|2022-05-10 11:55:00|624.56|622.16|629.47|627.07|629.86|627.46|624.56|622.16|0
1652184000000|2022-05-10 12:00:00|629.37|626.97|631.84|629.44|632.74|630.34|629.08|626.68|0
1652184300000|2022-05-10 12:05:00|632.04|629.64|633.61|631.21|635.59|633.19|631.45|629.05|0
1652184600000|2022-05-10 12:10:00|633.81|631.41|635.98|633.58|636.57|634.17|633.81|631.41|0
1652184900000|2022-05-10 12:15:00|635.87|633.47|637.36|634.96|637.75|635.35|634.1|631.7|0
1652185200000|2022-05-10 12:20:00|637.65|635.25|634.51|632.11|637.75|635.35|634.51|632.11|0
1652185500000|2022-05-10 12:25:00|634.71|632.31|636.48|634.08|636.88|634.48|633.91|631.51|0
1652185800000|2022-05-10 12:30:00|636.28|633.88|636.87|634.47|639.05|636.65|634.99|632.59|0
1652186100000|2022-05-10 12:35:00|637.07|634.67|643.61|641.21|643.61|641.21|636.77|634.37|0
1652186400000|2022-05-10 12:40:00|643.8|641.4|641.42|639.02|644.6|642.2|641.02|638.62|0
1652186700000|2022-05-10 12:45:00|641.32|638.92|640.62|638.22|642.81|640.41|639.83|637.43|0
1652187000000|2022-05-10 12:50:00|640.82|638.42|647.27|644.87|647.57|645.17|640.43|638.03|0
1652187300000|2022-05-10 12:55:00|647.17|644.77|649.65|647.25|651.15|648.75|645.98|643.58|0
1652187600000|2022-05-10 13:00:00|649.96|647.56|654.71|652.31|656.35|653.95|649.76|647.36|0
1652187900000|2022-05-10 13:05:00|654.52|652.12|652.41|650.01|654.91|652.51|651.92|649.52|0
1652188200000|2022-05-10 13:10:00|652.32|649.92|652.51|650.11|654.91|652.51|651.72|649.32|0
1652188500000|2022-05-10 13:15:00|652.11|649.71|650.91|648.51|654.31|651.91|650.72|648.32|0
1652188800000|2022-05-10 13:20:00|651.11|648.71|653.31|650.91|654.11|651.71|650.91|648.51|0
1652189100000|2022-05-10 13:25:00|653.11|650.71|654.9|652.5|654.9|652.5|651.91|649.51|0
1652189400000|2022-05-10 13:30:00|657.3|654.9|656.9|654.5|666.62|664.22|656.3|653.9|0
1652189700000|2022-05-10 13:35:00|656.79|654.39|653.79|651.39|656.79|654.39|646.62|644.22|0
1652190000000|2022-05-10 13:40:00|653.7|651.3|647.38|644.98|653.7|651.3|646.39|643.99|0
1652190300000|2022-05-10 13:45:00|646.39|643.99|635.17|632.77|646.58|644.18|633.59|631.19|0
1652190600000|2022-05-10 13:50:00|634.18|631.78|642.28|639.88|644.86|642.46|633.19|630.79|0
1652190900000|2022-05-10 13:55:00|642.68|640.28|651.62|649.22|651.62|649.22|641.29|638.89|0
1652191200000|2022-05-10 14:00:00|652.42|650.02|654.61|652.21|655.41|653.01|644.86|642.46|0
1652191500000|2022-05-10 14:05:00|654.81|652.41|652.81|650.41|659.4|657|651.21|648.81|0
1652191800000|2022-05-10 14:10:00|652.51|650.11|647.23|644.83|656.6|654.2|643.66|641.26|0
1652192100000|2022-05-10 14:15:00|646.44|644.04|648.02|645.62|653.4|651|645.44|643.04|0
1652192400000|2022-05-10 14:20:00|648.32|645.92|642.72|640.32|652.64|650.24|638.76|636.36|0
1652192700000|2022-05-10 14:25:00|641.73|639.33|638.75|636.35|643.91|641.51|634.01|631.61|0
1652193000000|2022-05-10 14:30:00|638.55|636.15|633.81|631.41|640.93|638.53|631.64|629.24|0
1652193300000|2022-05-10 14:35:00|634.99|632.59|622.76|620.36|634.99|632.59|622.76|620.36|0
1652193600000|2022-05-10 14:40:00|623.35|620.95|621.33|618.93|623.35|620.95|614.13|611.73|0
1652193900000|2022-05-10 14:45:00|620.93|618.53|609.54|607.14|621.53|619.13|607|604.6|0
1652194200000|2022-05-10 14:50:00|608.76|606.36|614.05|611.65|615.42|613.02|602.91|600.51|0
1652194500000|2022-05-10 14:55:00|613.66|611.26|610.88|608.48|617.13|614.73|608.76|606.36|0
1652194800000|2022-05-10 15:00:00|610|607.6|605.33|602.93|615.86|613.46|602.81|600.41|0
1652195100000|2022-05-10 15:05:00|605.72|603.32|596.96|594.56|605.72|603.32|596.47|594.07|0
1652195400000|2022-05-10 15:10:00|596.19|593.79|592.52|590.12|601.4|599|592.52|590.12|0
1652195700000|2022-05-10 15:15:00|591.75|589.35|605.08|602.68|605.17|602.77|589.83|587.43|0
1652196000000|2022-05-10 15:20:00|605.27|602.87|594.63|592.23|605.27|602.87|593.96|591.56|0
1652196300000|2022-05-10 15:25:00|594.83|592.43|599.84|597.44|600.71|598.31|589.85|587.45|0
1652196600000|2022-05-10 15:30:00|600.42|598.02|595.13|592.73|602.54|600.14|588.79|586.39|0
1652196900000|2022-05-10 15:35:00|595.52|593.12|609.46|607.06|610.63|608.23|594.94|592.54|0
1652197200000|2022-05-10 15:40:00|608.88|606.48|604.22|601.82|611.99|609.59|601.13|598.73|0
1652197500000|2022-05-10 15:45:00|604.8|602.4|597.07|594.67|604.99|602.59|595.62|593.22|0
1652197800000|2022-05-10 15:50:00|596.68|594.28|597.45|595.05|598.22|595.82|589.76|587.36|0
1652198100000|2022-05-10 15:55:00|597.35|594.95|599.76|597.36|603.44|601.04|588.03|585.63|0
1652198400000|2022-05-10 16:00:00|600.54|598.14|607.7|605.3|608.08|605.68|597.45|595.05|0
1652198700000|2022-05-10 16:05:00|608.08|605.68|593.4|591|608.08|605.68|592.91|590.51|0
1652199000000|2022-05-10 16:10:00|592.82|590.42|596.67|594.27|601.11|598.71|590.52|588.12|0
1652199300000|2022-05-10 16:15:00|595.51|593.11|592.82|590.42|602.07|599.67|592.33|589.93|0
1652199600000|2022-05-10 16:20:00|592.62|590.22|591.28|588.88|596.28|593.88|589.74|587.34|0
1652199900000|2022-05-10 16:25:00|591.08|588.68|590.87|588.47|595.31|592.91|589.49|587.09|0
1652200200000|2022-05-10 16:30:00|591.36|588.96|583.88|581.48|594.91|592.51|580.05|577.65|0
1652200500000|2022-05-10 16:35:00|583.49|581.09|585.02|582.62|589.24|586.84|582.73|580.33|0
1652200800000|2022-05-10 16:40:00|583.87|581.47|591.54|589.14|591.73|589.33|582.92|580.52|0
1652201100000|2022-05-10 16:45:00|591.16|588.76|596.54|594.14|600.99|598.59|589.81|587.41|0
1652201400000|2022-05-10 16:50:00|596.16|593.76|587.31|584.91|596.16|593.76|585.97|583.57|0
1652201700000|2022-05-10 16:55:00|586.63|584.23|587.19|584.79|589.78|587.38|584.5|582.1|0
1652202000000|2022-05-10 17:00:00|585.84|583.44|596.62|594.22|599.03|596.63|584.97|582.57|0
1652202300000|2022-05-10 17:05:00|596.43|594.03|601.36|598.96|603.01|600.61|596.43|594.03|0
1652202600000|2022-05-10 17:10:00|599.03|596.63|595.16|592.76|599.23|596.83|591.49|589.09|0
1652202900000|2022-05-10 17:15:00|595.74|593.34|591.29|588.89|597.87|595.47|588.79|586.39|0
1652203200000|2022-05-10 17:20:00|594.38|591.98|592.06|589.66|594.96|592.56|587.34|584.94|0
1652203500000|2022-05-10 17:25:00|592.64|590.24|605.82|603.42|605.82|603.42|592.64|590.24|0
1652203800000|2022-05-10 17:30:00|605.63|603.23|612.66|610.26|613.47|611.07|605.63|603.23|0
1652204100000|2022-05-10 17:35:00|612.46|610.06|621.09|618.69|622.27|619.87|612.46|610.06|0
1652204400000|2022-05-10 17:40:00|621.38|618.98|628.85|626.45|630.65|628.25|621.38|618.98|0
1652204700000|2022-05-10 17:45:00|627.37|624.97|635.88|633.48|636.17|633.77|626.78|624.38|0
1652205000000|2022-05-10 17:50:00|635.68|633.28|634.88|632.48|637.07|634.67|630.33|627.93|0
1652205300000|2022-05-10 17:55:00|636.07|633.67|640.24|637.84|641.04|638.64|633.1|630.7|0
1652205600000|2022-05-10 18:00:00|640.84|638.44|640.04|637.64|642.23|639.83|635.08|632.68|0
1652205900000|2022-05-10 18:05:00|640.84|638.44|632.39|629.99|641.03|638.63|631.99|629.59|0
1652206200000|2022-05-10 18:10:00|632.59|630.19|640.12|637.72|641.71|639.31|630.81|628.41|0
1652206500000|2022-05-10 18:15:00|639.52|637.12|632.18|629.78|640.32|637.92|622.13|619.73|0
1652206800000|2022-05-10 18:20:00|632.58|630.18|625.47|623.07|634.95|632.55|624.29|621.89|0
1652207100000|2022-05-10 18:25:00|625.67|623.27|621.13|618.73|626.26|623.86|615.43|613.03|0
1652207400000|2022-05-10 18:30:00|621.52|619.12|620.53|618.13|623.89|621.49|618.17|615.77|0
1652207700000|2022-05-10 18:35:00|619.94|617.54|621.32|618.92|627.34|624.94|619.94|617.54|0
1652208000000|2022-05-10 18:40:00|619.55|617.15|633.37|630.97|633.97|631.57|615.62|613.22|0
1652208300000|2022-05-10 18:45:00|632.58|630.18|625.45|623.05|632.98|630.58|618.17|615.77|0
1652208600000|2022-05-10 18:50:00|624.27|621.87|626.16|623.76|629.01|626.61|622.1|619.7|0
1652208900000|2022-05-10 18:55:00|626.56|624.16|623.48|621.08|627.35|624.95|616.08|613.68|0
1652209200000|2022-05-10 19:00:00|623.78|621.38|626.35|623.95|629.53|627.13|621.8|619.4|0
1652209500000|2022-05-10 19:05:00|626.16|623.76|625.36|622.96|635.3|632.9|624.96|622.56|0
1652209800000|2022-05-10 19:10:00|624.57|622.17|626.75|624.35|631.11|628.71|623.77|621.37|0
1652210100000|2022-05-10 19:15:00|627.14|624.74|627.14|624.74|631.71|629.31|621.6|619.2|0
1652210400000|2022-05-10 19:20:00|627.54|625.14|615.87|613.47|627.93|625.53|614.49|612.09|0
1652210700000|2022-05-10 19:25:00|616.07|613.67|616.07|613.67|617.25|614.85|615.87|613.47|0
1652211000000|2022-05-10 19:30:00|610.75|608.35|608.59|606.19|610.75|608.35|604.68|602.28|0
1652211300000|2022-05-10 19:35:00|607.81|605.41|603.11|600.71|610.75|608.35|599.98|597.58|0
1652211600000|2022-05-10 19:40:00|602.52|600.12|600.56|598.16|604.47|602.07|599.59|597.19|0
1652211900000|2022-05-10 19:45:00|601.63|599.23|607.88|605.48|610.42|608.02|599.2|596.8|0
1652212200000|2022-05-10 19:50:00|604.06|601.66|610.63|608.23|611.61|609.21|601.91|599.51|0
1652212500000|2022-05-10 19:55:00|610.43|608.03|607.89|605.49|611.02|608.62|604.37|601.97|0
1652212800000|2022-05-10 20:00:00|607.1|604.7|602.8|600.4|607.69|605.29|600.95|598.55|0
1652213100000|2022-05-10 20:05:00|603.39|600.99|606.71|604.31|610.43|608.03|603.19|600.79|0
1652213400000|2022-05-10 20:10:00|607.1|604.7|605.77|603.37|608.12|605.72|603.09|600.69|0
1652213700000|2022-05-10 20:15:00|604.79|601.99|606.75|603.95|607.33|604.53|604.79|601.99|0
1652214000000|2022-05-10 20:20:00|606.55|603.75|607.33|604.53|608.51|605.71|605.57|602.77|0
1652214300000|2022-05-10 20:25:00|607.42|604.62|608.11|605.31|608.5|605.7|606.25|603.45|0
1652214600000|2022-05-10 20:30:00|607.91|605.11|606.15|603.35|608.5|605.7|605.76|602.96|0
1652214900000|2022-05-10 20:35:00|606.34|603.54|606.34|603.54|607.12|604.32|605.17|602.37|0
1652215200000|2022-05-10 20:40:00|606.15|603.35|604.97|602.17|606.73|603.93|604.77|601.97|0
1652215500000|2022-05-10 20:45:00|605.06|602.26|603.69|600.89|605.06|602.26|602.23|599.43|0
1652215800000|2022-05-10 20:50:00|603.79|600.99|604.38|601.58|605.64|602.84|603.21|600.41|0
1652216100000|2022-05-10 20:55:00|604.28|601.48|605.17|602.37|606.14|603.34|603.79|600.99|0
1652216400000|2022-05-10 21:00:00|604.94|602.14|605.2|602.4|605.33|602.53|604.57|601.77|0
1652216700000|2022-05-10 21:05:00|604.97|602.17|604.99|602.19|605.56|602.76|604.59|601.79|0
1652217000000|2022-05-10 21:10:00|605.08|602.28|604.79|601.99|605.08|602.28|604.79|601.99|0
1652217300000|2022-05-10 21:15:00|604.67|601.87|605.21|602.41|605.32|602.52|604.67|601.87|0
1652217600000|2022-05-10 21:20:00|605.16|602.36|605.04|602.24|605.29|602.49|605.04|602.24|0
1652217900000|2022-05-10 21:25:00|605.01|602.21|604.87|602.07|605.24|602.44|604.18|601.38|0
1652218200000|2022-05-10 21:30:00|604.81|602.01|604.66|601.86|605.04|602.24|604.58|601.78|0
1652218500000|2022-05-10 21:35:00|604.69|601.89|604.54|601.74|604.78|601.98|604.29|601.49|0
1652218800000|2022-05-10 21:40:00|604.57|601.77|604.88|602.08|604.88|602.08|604.54|601.74|0
1652219100000|2022-05-10 21:45:00|604.83|602.03|604.71|601.91|604.83|602.03|604.29|601.49|0
1652219400000|2022-05-10 21:50:00|604.6|601.8|604.88|602.08|604.88|602.08|604.6|601.8|0
1652219700000|2022-05-10 21:55:00|604.91|602.11|604.79|601.99|605.13|602.33|604.65|601.85|0
1652220000000|2022-05-10 22:00:00|604.35|601.55|603.86|601.06|605.52|602.72|603.37|600.57|0
1652220300000|2022-05-10 22:05:00|604.15|601.35|603.76|600.96|604.84|602.04|602.69|599.89|0
1652220600000|2022-05-10 22:10:00|604.05|601.25|603.66|600.86|604.84|602.04|603.08|600.28|0
1652220900000|2022-05-10 22:15:00|603.76|600.96|603.66|600.86|604.44|601.64|603.07|600.27|0
1652221200000|2022-05-10 22:20:00|603.75|600.95|605.02|602.22|605.8|603|603.75|600.95|0
1652221500000|2022-05-10 22:25:00|605.12|602.32|605.02|602.22|605.41|602.61|603.36|600.56|0
1652221800000|2022-05-10 22:30:00|605.21|602.41|606.38|603.58|606.38|603.58|605.21|602.41|0
1652222100000|2022-05-10 22:35:00|606.19|603.39|606.18|603.38|606.58|603.78|605.89|603.09|0
1652222400000|2022-05-10 22:40:00|606.58|603.78|607.16|604.36|607.36|604.56|606.18|603.38|0
1652222700000|2022-05-10 22:45:00|607.35|604.55|608.42|605.62|609.11|606.31|607.35|604.55|0
1652223000000|2022-05-10 22:50:00|608.52|605.72|608.91|606.11|609.3|606.5|608.42|605.62|0
1652223300000|2022-05-10 22:55:00|609.01|606.21|608.52|605.72|609.5|606.7|608.32|605.52|0
1652223600000|2022-05-10 23:00:00|608.61|605.81|608.22|605.42|608.81|606.01|607.73|604.93|0
1652223900000|2022-05-10 23:05:00|608.02|605.22|609.49|606.69|609.78|606.98|607.73|604.93|0
1652224200000|2022-05-10 23:10:00|609.39|606.59|609.29|606.49|610.27|607.47|608.9|606.1|0
1652224500000|2022-05-10 23:15:00|609.1|606.3|608.01|605.21|609.1|606.3|607.82|605.02|0
1652224800000|2022-05-10 23:20:00|607.92|605.12|607.92|605.12|607.92|605.12|607.72|604.92|0
1652225100000|2022-05-10 23:25:00|608.01|605.21|608.3|605.5|608.6|605.8|608.01|605.21|0
1652225400000|2022-05-10 23:30:00|608.5|605.7|605.37|602.57|608.89|606.09|604.59|601.79|0
1652225700000|2022-05-10 23:35:00|605.17|602.37|604.39|601.59|606.83|604.03|603.61|600.81|0
1652226000000|2022-05-10 23:40:00|604.58|601.78|605.36|602.56|605.56|602.76|603.22|600.42|0
1652226300000|2022-05-10 23:45:00|604.67|601.87|603.31|600.51|604.97|602.17|603.21|600.41|0
1652226600000|2022-05-10 23:50:00|603.41|600.61|603.01|600.21|603.89|601.09|603.01|600.21|0
1652226900000|2022-05-10 23:55:00|603.21|600.41|605.16|602.36|605.16|602.36|600.96|598.16|0
1652227200000|2022-05-11 00:00:00|604.96|602.16|604.47|601.67|604.96|602.16|602.03|599.23|0
1652227500000|2022-05-11 00:05:00|604.76|601.96|610.63|607.83|610.63|607.83|604.37|601.57|0
1652227800000|2022-05-11 00:10:00|610.43|607.63|611.21|608.41|611.41|608.61|610.04|607.24|0
1652228100000|2022-05-11 00:15:00|611.41|608.61|613.57|610.77|613.96|611.16|610.63|607.83|0
1652228400000|2022-05-11 00:20:00|613.76|610.96|614.74|611.94|615.13|612.33|612.68|609.88|0
1652228700000|2022-05-11 00:25:00|614.54|611.74|613.36|610.56|615.33|612.53|613.17|610.37|0
1652229000000|2022-05-11 00:30:00|613.17|610.37|613.95|611.15|614.34|611.54|612.38|609.58|0
1652229300000|2022-05-11 00:35:00|613.85|611.05|612.18|609.38|613.85|611.05|611.98|609.18|0
1652229600000|2022-05-11 00:40:00|611.98|609.18|610.41|607.61|612.18|609.38|610.22|607.42|0
1652229900000|2022-05-11 00:45:00|610.22|607.42|607.47|604.67|610.31|607.51|606.69|603.89|0
1652230200000|2022-05-11 00:50:00|607.28|604.48|607.66|604.86|607.86|605.06|606.1|603.3|0
1652230500000|2022-05-11 00:55:00|607.56|604.76|608.64|605.84|611.19|608.39|607.56|604.76|0
1652230800000|2022-05-11 01:00:00|608.54|605.74|608.14|605.34|608.84|606.04|605.7|602.9|0
1652231100000|2022-05-11 01:05:00|608.25|605.45|606.68|603.88|608.73|605.93|606.68|603.88|0
1652231400000|2022-05-11 01:10:00|606.97|604.17|605.99|603.19|606.97|604.17|605.31|602.51|0
1652231700000|2022-05-11 01:15:00|605.89|603.09|609.21|606.41|609.8|607|605.89|603.09|0
1652232000000|2022-05-11 01:20:00|609.61|606.81|613.13|610.33|613.72|610.92|609.21|606.41|0
1652232300000|2022-05-11 01:25:00|613.23|610.43|614.01|611.21|614.31|611.51|612.35|609.55|0
1652232600000|2022-05-11 01:30:00|614.5|611.7|613.13|610.33|615.29|612.49|612.34|609.54|0
1652232900000|2022-05-11 01:35:00|613.32|610.52|613.32|610.52|613.91|611.11|610.97|608.17|0
1652233200000|2022-05-11 01:40:00|613.71|610.91|615.08|612.28|615.28|612.48|613.71|610.91|0
1652233500000|2022-05-11 01:45:00|615.28|612.48|613.31|610.51|615.28|612.48|613.31|610.51|0
1652233800000|2022-05-11 01:50:00|613.41|610.61|616.45|613.65|617.04|614.24|612.03|609.23|0
1652234100000|2022-05-11 01:55:00|616.26|613.46|617.04|614.24|617.53|614.73|616.25|613.45|0
1652234400000|2022-05-11 02:00:00|616.84|614.04|617.23|614.43|617.43|614.63|615.66|612.86|0
1652234700000|2022-05-11 02:05:00|617.33|614.53|620.19|617.39|620.19|617.39|617.23|614.43|0
1652235000000|2022-05-11 02:10:00|619.79|616.99|619.59|616.79|620.19|617.39|619.39|616.59|0
1652235300000|2022-05-11 02:15:00|619.79|616.99|620.18|617.38|620.18|617.38|618.5|615.7|0
1652235600000|2022-05-11 02:20:00|619.98|617.18|621.95|619.15|622.94|620.14|619.98|617.18|0
1652235900000|2022-05-11 02:25:00|622.05|619.25|622.34|619.54|622.64|619.84|621.65|618.85|0
1652236200000|2022-05-11 02:30:00|622.15|619.35|622.73|619.93|622.93|620.13|622.15|619.35|0
1652236500000|2022-05-11 02:35:00|622.54|619.74|621.94|619.14|622.54|619.74|620.76|617.96|0
1652236800000|2022-05-11 02:40:00|622.04|619.24|620.56|617.76|622.53|619.73|620.26|617.46|0
1652237100000|2022-05-11 02:45:00|620.76|617.96|620.95|618.15|621.35|618.55|620.26|617.46|0
1652237400000|2022-05-11 02:50:00|620.75|617.95|620.84|618.04|621.34|618.54|620.36|617.56|0
1652237700000|2022-05-11 02:55:00|620.95|618.15|620.15|617.35|621.04|618.24|619.37|616.57|0
1652238000000|2022-05-11 03:00:00|620.05|617.25|620.44|617.64|620.55|617.75|619.17|616.37|0
1652238300000|2022-05-11 03:05:00|620.35|617.55|620.44|617.64|621.14|618.34|620.15|617.35|0
1652238600000|2022-05-11 03:10:00|620.54|617.74|619.75|616.95|620.54|617.74|619.16|616.36|0
1652238900000|2022-05-11 03:15:00|619.65|616.85|620.43|617.63|621.13|618.33|618.96|616.16|0
1652239200000|2022-05-11 03:20:00|620.54|617.74|621.52|618.72|621.81|619.01|620.34|617.54|0
1652239500000|2022-05-11 03:25:00|621.42|618.62|621.12|618.32|621.81|619.01|620.73|617.93|0
1652239800000|2022-05-11 03:30:00|621.41|618.61|620.43|617.63|621.41|618.61|620.33|617.53|0
1652240100000|2022-05-11 03:35:00|620.53|617.73|620.33|617.53|621.12|618.32|620.33|617.53|0
1652240400000|2022-05-11 03:40:00|620.42|617.62|619.54|616.74|620.52|617.72|618.36|615.56|0
1652240700000|2022-05-11 03:45:00|619.73|616.93|621.7|618.9|622.1|619.3|619.73|616.93|0
1652241000000|2022-05-11 03:50:00|621.9|619.1|619.53|616.73|621.99|619.19|619.14|616.34|0
1652241300000|2022-05-11 03:55:00|619.82|617.02|620.51|617.71|620.91|618.11|619.53|616.73|0
1652241600000|2022-05-11 04:00:00|620.32|617.52|621.3|618.5|621.39|618.59|619.92|617.12|0
1652241900000|2022-05-11 04:05:00|621.2|618.4|621.1|618.3|621.5|618.7|620.7|617.9|0
1652242200000|2022-05-11 04:10:00|621.3|618.5|620.6|617.8|621.39|618.59|620.5|617.7|0
1652242500000|2022-05-11 04:15:00|620.7|617.9|620.5|617.7|620.99|618.19|619.91|617.11|0
1652242800000|2022-05-11 04:20:00|620.3|617.5|619.51|616.71|620.5|617.7|619.12|616.32|0
1652243100000|2022-05-11 04:25:00|619.71|616.91|619.11|616.31|619.71|616.91|618.72|615.92|0
1652243400000|2022-05-11 04:30:00|619.51|616.71|619.8|617|620.1|617.3|619.11|616.31|0
1652243700000|2022-05-11 04:35:00|619.9|617.1|619.7|616.9|620.49|617.69|619.31|616.51|0
1652244000000|2022-05-11 04:40:00|619.9|617.1|619.59|616.79|620.29|617.49|619.5|616.7|0
1652244300000|2022-05-11 04:45:00|619.7|616.9|619.69|616.89|620.09|617.29|619.5|616.7|0
1652244600000|2022-05-11 04:50:00|619.79|616.99|620.77|617.97|621.07|618.27|619.69|616.89|0
1652244900000|2022-05-11 04:55:00|620.87|618.07|621.75|618.95|621.86|619.06|620.28|617.48|0
1652245200000|2022-05-11 05:00:00|621.86|619.06|621.46|618.66|622.25|619.45|621.26|618.46|0
1652245500000|2022-05-11 05:05:00|621.36|618.56|621.06|618.26|622.44|619.64|620.86|618.06|0
1652245800000|2022-05-11 05:10:00|621.26|618.46|621.26|618.46|621.55|618.75|619.88|617.08|0
1652246100000|2022-05-11 05:15:00|621.35|618.55|619.38|616.58|622.83|620.03|619.28|616.48|0
1652246400000|2022-05-11 05:20:00|619.57|616.77|619.47|616.67|620.46|617.66|618.88|616.08|0
1652246700000|2022-05-11 05:25:00|619.67|616.87|622.83|620.03|622.83|620.03|619.67|616.87|0
1652247000000|2022-05-11 05:30:00|622.63|619.83|622.13|619.33|622.83|620.03|621.54|618.74|0
1652247300000|2022-05-11 05:35:00|622.23|619.43|621.24|618.44|622.43|619.63|620.65|617.85|0
1652247600000|2022-05-11 05:40:00|621.33|618.53|620.25|617.45|621.73|618.93|619.86|617.06|0
1652247900000|2022-05-11 05:45:00|620.15|617.35|621.83|619.03|622.42|619.62|619.86|617.06|0
1652248200000|2022-05-11 05:50:00|621.92|619.12|619.85|617.05|622.42|619.62|619.65|616.85|0
1652248500000|2022-05-11 05:55:00|619.95|617.15|620.14|617.34|620.14|617.34|618.47|615.67|0
1652248800000|2022-05-11 06:00:00|620.04|617.24|617.68|614.88|620.04|617.24|616.1|613.3|0
1652249100000|2022-05-11 06:05:00|617.87|615.07|619.54|616.74|619.84|617.04|616.1|613.3|0
1652249400000|2022-05-11 06:10:00|619.45|616.65|619.84|617.04|619.93|617.13|618.66|615.86|0
1652249700000|2022-05-11 06:15:00|620.23|617.43|623.78|620.98|623.78|620.98|620.23|617.43|0
1652250000000|2022-05-11 06:20:00|623.88|621.08|624.37|621.57|624.57|621.77|622.59|619.79|0
1652250300000|2022-05-11 06:25:00|624.27|621.47|623.58|620.78|624.47|621.67|622.29|619.49|0
1652250600000|2022-05-11 06:30:00|623.78|620.98|622.88|620.08|624.57|621.77|622.88|620.08|0
1652250900000|2022-05-11 06:35:00|622.68|619.88|620.21|617.41|624.43|621.63|619.85|617.05|0
1652251200000|2022-05-11 06:40:00|620.11|617.31|622.28|619.48|622.67|619.87|620.11|617.31|0
1652251500000|2022-05-11 06:45:00|622.18|619.38|619.32|616.52|622.37|619.57|618.73|615.93|0
1652251800000|2022-05-11 06:50:00|619.12|616.32|619.21|616.41|619.8|617|617.94|615.14|0
1652252100000|2022-05-11 06:55:00|619.12|616.32|618.82|616.02|619.71|616.91|617.94|615.14|0
1652252400000|2022-05-11 07:00:00|618.92|616.12|618.42|615.62|620.49|617.69|616.85|614.05|0
1652252700000|2022-05-11 07:05:00|617.73|615.33|621.17|618.77|621.76|619.36|616.75|614.35|0
1652253000000|2022-05-11 07:10:00|620.38|617.98|616.94|614.54|621.47|619.07|616.74|614.34|0
1652253300000|2022-05-11 07:15:00|616.74|614.34|615.85|613.45|616.74|614.34|613.2|610.8|0
1652253600000|2022-05-11 07:20:00|616.34|613.94|616.14|613.74|620.18|617.78|615.36|612.96|0
1652253900000|2022-05-11 07:25:00|616.24|613.84|614.66|612.26|616.24|613.84|612.8|610.4|0
1652254200000|2022-05-11 07:30:00|615.06|612.66|613.09|610.69|615.94|613.54|611.82|609.42|0
1652254500000|2022-05-11 07:35:00|613|610.6|614.56|612.16|616.03|613.63|613|610.6|0
1652254800000|2022-05-11 07:40:00|614.76|612.36|616.13|613.73|617.9|615.5|613.97|611.57|0
1652255100000|2022-05-11 07:45:00|616.82|614.42|617.51|615.11|618.1|615.7|615.83|613.43|0
1652255400000|2022-05-11 07:50:00|617.7|615.3|617.4|615|619.08|616.68|616.52|614.12|0
1652255700000|2022-05-11 07:55:00|617.31|614.91|618.38|615.98|619.67|617.27|615.93|613.53|0
1652256000000|2022-05-11 08:00:00|618.68|616.28|620.06|617.66|621.83|619.43|617.89|615.49|0
1652256300000|2022-05-11 08:05:00|620.25|617.85|622.03|619.63|622.62|620.22|618.77|616.37|0
1652256600000|2022-05-11 08:10:00|622.32|619.92|625.58|623.18|625.78|623.38|622.22|619.82|0
1652256900000|2022-05-11 08:15:00|625.78|623.38|626.37|623.97|627.45|625.05|624.79|622.39|0
1652257200000|2022-05-11 08:20:00|626.07|623.67|629.93|627.53|630.13|627.73|625.97|623.57|0
1652257500000|2022-05-11 08:25:00|629.73|627.33|631.91|629.51|631.91|629.51|628.74|626.34|0
1652257800000|2022-05-11 08:30:00|632.31|629.91|633.69|631.29|633.89|631.49|631.51|629.11|0
1652258100000|2022-05-11 08:35:00|633.39|630.99|634.88|632.48|635.48|633.08|633.3|630.9|0
1652258400000|2022-05-11 08:40:00|634.68|632.28|638.46|636.06|639.26|636.86|634.68|632.28|0
1652258700000|2022-05-11 08:45:00|638.56|636.16|639.54|637.14|640.24|637.84|638.26|635.86|0
1652259000000|2022-05-11 08:50:00|639.74|637.34|642.53|640.13|642.53|640.13|638.94|636.54|0
1652259300000|2022-05-11 08:55:00|643.13|640.73|642.33|639.93|643.93|641.53|642.13|639.73|0
1652259600000|2022-05-11 09:00:00|642.42|640.02|645.32|642.92|645.72|643.32|642.42|640.02|0
1652259900000|2022-05-11 09:05:00|645.72|643.32|645.42|643.02|645.92|643.52|643.42|641.02|0
1652260200000|2022-05-11 09:10:00|645.32|642.92|644.72|642.32|645.92|643.52|644.52|642.12|0
1652260500000|2022-05-11 09:15:00|644.52|642.12|643.53|641.13|644.52|642.12|642.23|639.83|0
1652260800000|2022-05-11 09:20:00|643.73|641.33|641.03|638.63|644.13|641.73|641.03|638.63|0
1652261100000|2022-05-11 09:25:00|640.93|638.53|642.72|640.32|642.72|640.32|640.53|638.13|0
1652261400000|2022-05-11 09:30:00|642.92|640.52|641.72|639.32|643.12|640.72|641.72|639.32|0
1652261700000|2022-05-11 09:35:00|642.12|639.72|642.22|639.82|643.12|640.72|641.32|638.92|0
1652262000000|2022-05-11 09:40:00|642.32|639.92|642.72|640.32|643.92|641.52|641.72|639.32|0
1652262300000|2022-05-11 09:45:00|642.81|640.41|642.81|640.41|643.71|641.31|642.12|639.72|0
1652262600000|2022-05-11 09:50:00|642.51|640.11|643.11|640.71|643.71|641.31|642.11|639.71|0
1652262900000|2022-05-11 09:55:00|642.91|640.51|642.91|640.51|643.51|641.11|642.4|640|0
1652263200000|2022-05-11 10:00:00|643|640.6|640.71|638.31|644.2|641.8|640.71|638.31|0
1652263500000|2022-05-11 10:05:00|640.91|638.51|637.72|635.32|641.31|638.91|637.32|634.92|0
1652263800000|2022-05-11 10:10:00|638.11|635.71|637.81|635.41|639.4|637|636.32|633.92|0
1652264100000|2022-05-11 10:15:00|637.61|635.21|637.41|635.01|639.11|636.71|637.21|634.81|0
1652264400000|2022-05-11 10:20:00|637.31|634.91|638.6|636.2|639.3|636.9|637.01|634.61|0
1652264700000|2022-05-11 10:25:00|638.5|636.1|641.29|638.89|641.59|639.19|638.4|636|0
1652265000000|2022-05-11 10:30:00|640.99|638.59|644.28|641.88|645.08|642.68|640.99|638.59|0
1652265300000|2022-05-11 10:35:00|644.38|641.98|645.28|642.88|645.88|643.48|643.68|641.28|0
1652265600000|2022-05-11 10:40:00|645.38|642.98|645.88|643.48|645.88|643.48|644.68|642.28|0
1652265900000|2022-05-11 10:45:00|645.77|643.37|644.87|642.47|645.88|643.48|644.77|642.37|0
1652266200000|2022-05-11 10:50:00|645.07|642.67|644.74|642.34|645.27|642.87|643.87|641.47|0
1652266500000|2022-05-11 10:55:00|644.94|642.54|643.94|641.54|645.74|643.34|643.94|641.54|0
1652266800000|2022-05-11 11:00:00|643.64|641.24|644.43|642.03|645.14|642.74|643.14|640.74|0
1652267100000|2022-05-11 11:05:00|644.34|641.94|644.63|642.23|644.94|642.54|642.94|640.54|0
1652267400000|2022-05-11 11:10:00|644.74|642.34|644.93|642.53|645.73|643.33|644.23|641.83|0
1652267700000|2022-05-11 11:15:00|645.13|642.73|645.33|642.93|645.82|643.42|644.73|642.33|0
1652268000000|2022-05-11 11:20:00|645.53|643.13|646.32|643.92|646.53|644.13|645.33|642.93|0
1652268300000|2022-05-11 11:25:00|646.12|643.72|646.42|644.02|647.32|644.92|645.62|643.22|0
1652268600000|2022-05-11 11:30:00|646.72|644.32|645.52|643.12|647.02|644.62|644.72|642.32|0
1652268900000|2022-05-11 11:35:00|645.62|643.22|649.01|646.61|651.92|649.52|645.52|643.12|0
1652269200000|2022-05-11 11:40:00|648.92|646.52|648.91|646.51|651.12|648.72|648.51|646.11|0
1652269500000|2022-05-11 11:45:00|649.01|646.61|647.6|645.2|649.2|646.8|647.1|644.7|0
1652269800000|2022-05-11 11:50:00|647.4|645|647.09|644.69|649.6|647.2|647|644.6|0
1652270100000|2022-05-11 11:55:00|647.2|644.8|646.99|644.59|647.2|644.8|645.4|643|0
1652270400000|2022-05-11 12:00:00|647.19|644.79|646.69|644.29|647.99|645.59|645.8|643.4|0
1652270700000|2022-05-11 12:05:00|646.59|644.19|645.79|643.39|647.39|644.99|645.39|642.99|0
1652271000000|2022-05-11 12:10:00|645.59|643.19|643.79|641.39|646.19|643.79|643.79|641.39|0
1652271300000|2022-05-11 12:15:00|643.59|641.19|643.75|641.35|643.99|641.59|642.48|640.08|0
1652271600000|2022-05-11 12:20:00|643.05|640.65|645.15|642.75|645.15|642.75|641.96|639.56|0
1652271900000|2022-05-11 12:25:00|644.95|642.55|640.76|638.36|647.74|645.34|640.76|638.36|0
1652272200000|2022-05-11 12:30:00|633.71|631.31|608.79|605.67|633.71|631.31|598.57|595.45|0
1652272500000|2022-05-11 12:35:00|608|604.88|584.95|581.83|609.37|606.25|584.95|581.83|0
1652272800000|2022-05-11 12:40:00|585.14|582.02|590.86|587.74|594.93|591.81|583.27|580.15|0
1652273100000|2022-05-11 12:45:00|592.99|589.87|587.96|584.84|594.34|591.22|586.81|583.69|0
1652273400000|2022-05-11 12:50:00|588.06|584.94|575.69|572.57|588.35|585.23|574.92|571.8|0
1652273700000|2022-05-11 12:55:00|575.97|572.85|578.38|575.26|580.96|577.84|572.19|569.07|0
1652274000000|2022-05-11 13:00:00|578.47|575.35|583.07|579.95|583.55|580.43|577.23|574.11|0
1652274300000|2022-05-11 13:05:00|582.59|579.47|589.57|586.45|591.79|588.67|582.02|578.9|0
1652274600000|2022-05-11 13:10:00|590.15|587.03|589.13|586.01|592.47|589.35|587.3|584.18|0
1652274900000|2022-05-11 13:15:00|589.71|586.59|598.93|595.81|598.93|595.81|586.72|583.6|0
1652275200000|2022-05-11 13:20:00|599.32|596.2|600.29|597.17|601.46|598.34|595.62|592.5|0
1652275500000|2022-05-11 13:25:00|600.48|597.36|599.7|596.58|601.35|598.23|595.42|592.3|0
1652275800000|2022-05-11 13:30:00|601.65|598.53|592.32|589.2|612.21|609.09|590.08|586.96|0
1652276100000|2022-05-11 13:35:00|589.02|585.9|593.09|589.97|596.97|593.85|585.74|582.62|0
1652276400000|2022-05-11 13:40:00|590.38|587.26|618.3|615.18|619.09|615.97|588.63|585.51|0
1652276700000|2022-05-11 13:45:00|619.18|616.06|633.02|629.9|635.97|632.85|612.08|608.96|0
1652277000000|2022-05-11 13:50:00|632.82|629.7|632.62|629.5|638.4|635.28|627.66|624.54|0
1652277300000|2022-05-11 13:55:00|632.22|629.1|630.56|628.16|632.42|629.3|619.74|616.62|0
1652277600000|2022-05-11 14:00:00|629.67|627.27|631.46|629.06|632.85|630.45|620.96|618.56|0
1652277900000|2022-05-11 14:05:00|631.26|628.86|611.79|609.39|631.26|628.86|611.49|609.09|0
1652278200000|2022-05-11 14:10:00|611.99|609.59|619.1|616.7|623.06|620.66|608.84|606.44|0
1652278500000|2022-05-11 14:15:00|619.79|617.39|623.97|621.57|624.96|622.56|614.35|611.95|0
1652278800000|2022-05-11 14:20:00|626.16|623.76|634.13|631.73|637.23|634.83|619.6|617.2|0
1652279100000|2022-05-11 14:25:00|634.63|632.23|631.93|629.53|636.63|634.23|627.15|624.75|0
1652279400000|2022-05-11 14:30:00|630.73|628.33|626.55|624.15|635.13|632.73|622.37|619.97|0
1652279700000|2022-05-11 14:35:00|626.75|624.35|635.23|632.83|638.24|635.84|620.59|618.19|0
1652280000000|2022-05-11 14:40:00|635.43|633.03|640.64|638.24|641.44|639.04|633.63|631.23|0
1652280300000|2022-05-11 14:45:00|640.04|637.64|632.62|630.22|641.85|639.45|630.52|628.12|0
1652280600000|2022-05-11 14:50:00|630.32|627.92|621.86|619.46|632.22|629.82|618.29|615.89|0
1652280900000|2022-05-11 14:55:00|621.36|618.96|622.07|619.67|625.04|622.64|617.29|614.89|0
1652281200000|2022-05-11 15:00:00|621.58|619.18|618.39|615.99|622.37|619.97|612.85|610.45|0
1652281500000|2022-05-11 15:05:00|618.59|616.19|615.71|613.31|619.98|617.58|613.04|610.64|0
1652281800000|2022-05-11 15:10:00|615.02|612.62|622.46|620.06|623.16|620.76|613.63|611.23|0
1652282100000|2022-05-11 15:15:00|621.77|619.37|610.07|607.67|623.25|620.85|606.42|604.02|0
1652282400000|2022-05-11 15:20:00|609.57|607.17|618.74|616.34|619.33|616.93|609.08|606.68|0
1652282700000|2022-05-11 15:25:00|617.55|615.15|624.7|622.3|625.69|623.29|615.76|613.36|0
1652283000000|2022-05-11 15:30:00|624.79|622.39|625.29|622.89|628.78|626.38|621.51|619.11|0
1652283300000|2022-05-11 15:35:00|626.49|624.09|635.48|633.08|639.89|637.49|622.11|619.71|0
1652283600000|2022-05-11 15:40:00|635.07|632.67|632.17|629.77|639.25|636.85|631.57|629.17|0
1652283900000|2022-05-11 15:45:00|632.98|630.58|626.77|624.37|633.58|631.18|625.78|623.38|0
1652284200000|2022-05-11 15:50:00|627.87|625.47|621.19|618.79|627.87|625.47|619.6|617.2|0
1652284500000|2022-05-11 15:55:00|621.79|619.39|620|617.6|621.79|619.39|616.03|613.63|0
1652284800000|2022-05-11 16:00:00|618.8|616.4|615.92|613.52|619.8|617.4|613.65|611.25|0
1652285100000|2022-05-11 16:05:00|615.63|613.23|614.23|611.83|619.99|617.59|613.93|611.53|0
1652285400000|2022-05-11 16:10:00|614.63|612.23|613.24|610.84|615.82|613.42|609.09|606.69|0
1652285700000|2022-05-11 16:15:00|612.25|609.85|608.69|606.29|615.42|613.02|608.1|605.7|0
1652286000000|2022-05-11 16:20:00|608.1|605.7|620.67|618.27|622.17|619.77|607.4|605|0
1652286300000|2022-05-11 16:25:00|620.38|617.98|593.62|591.22|621.47|619.07|592.33|589.93|0
1652286600000|2022-05-11 16:30:00|597.61|595.21|599.48|597.08|601.84|599.44|596.35|593.95|0
1652286900000|2022-05-11 16:35:00|599.29|596.89|601.44|599.04|604.99|602.59|599.09|596.69|0
1652287200000|2022-05-11 16:40:00|600.46|598.06|597.12|594.72|606.36|603.96|595.36|592.96|0
1652287500000|2022-05-11 16:45:00|595.95|593.55|599.67|597.27|600.45|598.05|593.79|591.39|0
1652287800000|2022-05-11 16:50:00|599.87|597.47|590.27|587.87|599.87|597.47|589.88|587.48|0
1652288100000|2022-05-11 16:55:00|590.07|587.67|585.98|583.58|591.24|588.84|584.61|582.21|0
1652288400000|2022-05-11 17:00:00|585.39|582.99|581.21|578.81|585.78|583.38|580.53|578.13|0
1652288700000|2022-05-11 17:05:00|581.11|578.71|578.03|575.63|581.11|578.71|575.3|572.9|0
1652289000000|2022-05-11 17:10:00|578.22|575.82|580.05|577.65|583.46|581.06|577.83|575.43|0
1652289300000|2022-05-11 17:15:00|580.15|577.75|579.86|577.46|584.13|581.73|579.66|577.26|0
1652289600000|2022-05-11 17:20:00|579.57|577.17|583.64|581.24|585.29|582.89|574.35|571.95|0
1652289900000|2022-05-11 17:25:00|584.03|581.63|574.73|572.33|585|582.6|574.15|571.75|0
1652290200000|2022-05-11 17:30:00|574.53|572.13|578.4|576|580.14|577.74|572.6|570.2|0
1652290500000|2022-05-11 17:35:00|578.2|575.8|570.25|567.85|580.43|578.03|570.15|567.75|0
1652290800000|2022-05-11 17:40:00|570.06|567.66|569.04|566.64|571.54|569.14|568.14|565.74|0
1652291100000|2022-05-11 17:45:00|568.46|566.06|568.21|565.81|568.66|566.26|560.8|558.4|0
1652291400000|2022-05-11 17:50:00|567.74|565.34|566.2|563.8|570.81|568.41|563.9|561.5|0
1652291700000|2022-05-11 17:55:00|568.21|565.81|560.8|558.4|568.69|566.29|558.36|555.96|0
1652292000000|2022-05-11 18:00:00|560.99|558.59|574.01|571.61|574.01|571.61|560.99|558.59|0
1652292300000|2022-05-11 18:05:00|574.4|572|566.47|564.07|574.98|572.58|565.76|563.36|0
1652292600000|2022-05-11 18:10:00|565.81|563.41|571.95|569.55|571.95|569.55|564.28|561.88|0
1652292900000|2022-05-11 18:15:00|572.04|569.64|576.89|574.49|579.21|576.81|568.68|566.28|0
1652293200000|2022-05-11 18:20:00|576.31|573.91|581.72|579.32|583.46|581.06|569.48|567.08|0
1652293500000|2022-05-11 18:25:00|582.68|580.28|578.86|576.46|589.87|587.47|577.41|575.01|0
1652293800000|2022-05-11 18:30:00|579.83|577.43|587.19|584.79|587.19|584.79|575.19|572.79|0
1652294100000|2022-05-11 18:35:00|586.61|584.21|587.39|584.99|589.72|587.32|582.92|580.52|0
1652294400000|2022-05-11 18:40:00|587|584.6|593.9|591.5|594.01|591.61|580.59|578.19|0
1652294700000|2022-05-11 18:45:00|594.2|591.8|583.18|580.78|595.76|593.36|582.4|580|0
1652295000000|2022-05-11 18:50:00|582.99|580.59|575.63|573.23|584.44|582.04|573.6|571.2|0
1652295300000|2022-05-11 18:55:00|575.82|573.42|573.5|571.1|578.72|576.32|572.15|569.75|0
1652295600000|2022-05-11 19:00:00|572.92|570.52|567.49|565.09|574.27|571.87|567.49|565.09|0
1652295900000|2022-05-11 19:05:00|568.07|565.67|571.92|569.52|572.5|570.1|564.61|562.21|0
1652296200000|2022-05-11 19:10:00|571.72|569.32|568.64|566.24|575.78|573.38|567.49|565.09|0
1652296500000|2022-05-11 19:15:00|568.93|566.53|569.47|567.07|574.03|571.63|562.5|560.1|0
1652296800000|2022-05-11 19:20:00|569.08|566.68|565.32|562.92|571.39|568.99|564.66|562.26|0
1652297100000|2022-05-11 19:25:00|565.81|563.41|565.34|562.94|571.71|569.31|563.23|560.83|0
1652297400000|2022-05-11 19:30:00|565.73|563.33|563.28|560.88|569.78|567.38|562.51|560.11|0
1652297700000|2022-05-11 19:35:00|563.09|560.69|555.03|552.63|563.48|561.08|554.26|551.86|0
1652298000000|2022-05-11 19:40:00|554.54|552.14|555.02|552.62|558.18|555.78|553.49|551.09|0
1652298300000|2022-05-11 19:45:00|555.21|552.81|548.15|545.75|555.21|552.81|548.05|545.65|0
1652298600000|2022-05-11 19:50:00|548.24|545.84|549.85|547.45|553.02|550.62|546.24|543.84|0
1652298900000|2022-05-11 19:55:00|550.23|547.83|551.56|549.16|552.51|550.11|547.19|544.79|0
1652299200000|2022-05-11 20:00:00|552.13|549.73|555.94|553.54|555.94|553.54|550.22|547.82|0
1652299500000|2022-05-11 20:05:00|555.75|553.35|555.94|553.54|558.23|555.83|555.56|553.16|0
1652299800000|2022-05-11 20:10:00|556.7|554.3|559.19|556.79|560.53|558.13|556.7|554.3|0
1652300100000|2022-05-11 20:15:00|559|556.2|559.38|556.58|562.07|559.27|558.62|555.82|0
1652300400000|2022-05-11 20:20:00|559.28|556.48|558.23|555.43|560.34|557.54|558.04|555.24|0
1652300700000|2022-05-11 20:25:00|559|556.2|559.57|556.77|559.57|556.77|556.89|554.09|0
1652301000000|2022-05-11 20:30:00|559.76|556.96|559.18|556.38|559.95|557.15|558.61|555.81|0
1652301300000|2022-05-11 20:35:00|558.99|556.19|560.14|557.34|560.33|557.53|558.8|556|0
1652301600000|2022-05-11 20:40:00|559.95|557.15|561.09|558.29|563.01|560.21|559.95|557.15|0
1652301900000|2022-05-11 20:45:00|561.19|558.39|562.24|559.44|563.78|560.98|560.71|557.91|0
1652302200000|2022-05-11 20:50:00|562.43|559.63|562.24|559.44|563.1|560.3|561.86|559.06|0
1652302500000|2022-05-11 20:55:00|562.14|559.34|560.65|557.85|562.43|559.63|559.55|556.75|0
1652302800000|2022-05-11 21:00:00|560.76|557.96|560.78|557.98|560.9|558.1|560.51|557.71|0
1652303100000|2022-05-11 21:05:00|561|558.2|559.08|556.28|561.09|558.29|559.05|556.25|0
1652303400000|2022-05-11 21:10:00|559.05|556.25|558.43|555.63|559.05|556.25|558.38|555.58|0
1652303700000|2022-05-11 21:15:00|558.41|555.61|557.99|555.19|558.41|555.61|557.76|554.96|0
1652304000000|2022-05-11 21:20:00|558.13|555.33|557.26|554.46|558.13|555.33|556.84|554.04|0
1652304300000|2022-05-11 21:25:00|556.96|554.16|557.09|554.29|557.51|554.71|556.89|554.09|0
1652304600000|2022-05-11 21:30:00|557.06|554.26|557.48|554.68|557.89|555.09|556.78|553.98|0
1652304900000|2022-05-11 21:35:00|557.51|554.71|557.22|554.42|557.53|554.73|556.92|554.12|0
1652305200000|2022-05-11 21:40:00|557.25|554.45|557.11|554.31|557.5|554.7|556.95|554.15|0
1652305500000|2022-05-11 21:45:00|557.22|554.42|557.91|555.11|557.91|555.11|557.13|554.33|0
1652305800000|2022-05-11 21:50:00|557.97|555.17|558.13|555.33|558.16|555.36|557.93|555.13|0
1652306100000|2022-05-11 21:55:00|558.08|555.28|558.74|555.94|559.13|556.33|557.75|554.95|0
1652306400000|2022-05-11 22:00:00|558.27|555.47|558.07|555.27|559.51|556.71|556.35|553.55|0
1652306700000|2022-05-11 22:05:00|557.98|555.18|556.45|553.65|557.98|555.18|554.82|552.02|0
1652307000000|2022-05-11 22:10:00|556.35|553.55|551.29|548.49|556.64|553.84|551.29|548.49|0
1652307300000|2022-05-11 22:15:00|551.67|548.87|550.34|547.54|552.81|550.01|549.67|546.87|0
1652307600000|2022-05-11 22:20:00|550.15|547.35|549.95|547.15|551.95|549.15|549.95|547.15|0
1652307900000|2022-05-11 22:25:00|549.85|547.05|551.09|548.29|552.52|549.72|549.38|546.58|0
1652308200000|2022-05-11 22:30:00|551.37|548.57|553.57|550.77|553.76|550.96|551.37|548.57|0
1652308500000|2022-05-11 22:35:00|553.76|550.96|554.9|552.1|555.76|552.96|553.76|550.96|0
1652308800000|2022-05-11 22:40:00|555.28|552.48|555.56|552.76|555.85|553.05|554.52|551.72|0
1652309100000|2022-05-11 22:45:00|555.47|552.67|556.13|553.33|556.61|553.81|554.8|552|0
1652309400000|2022-05-11 22:50:00|556.23|553.43|557.57|554.77|557.95|555.15|553.94|551.14|0
1652309700000|2022-05-11 22:55:00|557.47|554.67|558.52|555.72|558.52|555.72|556.7|553.9|0
1652310000000|2022-05-11 23:00:00|559.09|556.29|559.09|556.29|559.86|557.06|558.33|555.53|0
1652310300000|2022-05-11 23:05:00|559.28|556.48|559.09|556.29|559.28|556.48|557.94|555.14|0
1652310600000|2022-05-11 23:10:00|558.99|556.19|557.55|554.75|559.47|556.67|557.55|554.75|0
1652310900000|2022-05-11 23:15:00|557.36|554.56|558.02|555.22|558.51|555.71|557.26|554.46|0
1652311200000|2022-05-11 23:20:00|557.93|555.13|556.02|553.22|557.93|555.13|555.64|552.84|0
1652311500000|2022-05-11 23:25:00|555.92|553.12|555.44|552.64|556.59|553.79|555.25|552.45|0
1652311800000|2022-05-11 23:30:00|555.34|552.54|557.44|554.64|557.73|554.93|554.49|551.69|0
1652312100000|2022-05-11 23:35:00|557.54|554.74|559.26|556.46|559.54|556.74|557.06|554.26|0
1652312400000|2022-05-11 23:40:00|559.07|556.27|560.41|557.61|560.6|557.8|558.87|556.07|0
1652312700000|2022-05-11 23:45:00|560.5|557.7|560.59|557.79|562.99|560.19|560.02|557.22|0
1652313000000|2022-05-11 23:50:00|560.69|557.89|558|555.2|560.88|558.08|557.91|555.11|0
1652313300000|2022-05-11 23:55:00|557.72|554.92|560.59|557.79|560.59|557.79|557.72|554.92|0
1652313600000|2022-05-12 00:00:00|560.4|557.6|555.23|552.43|560.4|557.6|553.22|550.42|0
1652313900000|2022-05-12 00:05:00|554.85|552.05|559.05|556.25|560.39|557.59|554.08|551.28|0
1652314200000|2022-05-12 00:10:00|558.86|556.06|555.22|552.42|558.86|556.06|554.55|551.75|0
1652314500000|2022-05-12 00:15:00|555.03|552.23|546.27|543.47|555.03|552.23|545.7|542.9|0
1652314800000|2022-05-12 00:20:00|545.98|543.18|546.27|543.47|547.6|544.8|543.9|541.1|0
1652315100000|2022-05-12 00:25:00|545.7|542.9|548.35|545.55|548.54|545.74|544.37|541.57|0
1652315400000|2022-05-12 00:30:00|548.16|545.36|547.02|544.22|548.16|545.36|545.32|542.52|0
1652315700000|2022-05-12 00:35:00|547.21|544.41|553.49|550.69|553.87|551.07|546.83|544.03|0
1652316000000|2022-05-12 00:40:00|554.82|552.02|562.67|559.87|563.82|561.02|554.63|551.83|0
1652316300000|2022-05-12 00:45:00|562.48|559.68|563.44|560.64|563.82|561.02|559.88|557.08|0
1652316600000|2022-05-12 00:50:00|563.53|560.73|564.64|561.84|566.7|563.9|563.53|560.73|0
1652316900000|2022-05-12 00:55:00|564.54|561.74|563.96|561.16|564.64|561.84|562.53|559.73|0
1652317200000|2022-05-12 01:00:00|564.06|561.26|561.95|559.15|564.06|561.26|561.37|558.57|0
1652317500000|2022-05-12 01:05:00|562.14|559.34|558.68|555.88|562.52|559.72|556.77|553.97|0
1652317800000|2022-05-12 01:10:00|558.77|555.97|559.73|556.93|562.33|559.53|558.77|555.97|0
1652318100000|2022-05-12 01:15:00|559.83|557.03|561.64|558.84|565.49|562.69|559.83|557.03|0
1652318400000|2022-05-12 01:20:00|561.74|558.94|559.63|556.83|562.32|559.52|558.67|555.87|0
1652318700000|2022-05-12 01:25:00|559.72|556.92|561.06|558.26|563.28|560.48|559.72|556.92|0
1652319000000|2022-05-12 01:30:00|561.16|558.36|563.27|560.47|564.81|562.01|560.87|558.07|0
1652319300000|2022-05-12 01:35:00|562.89|560.09|561.92|559.12|563.56|560.76|561.06|558.26|0
1652319600000|2022-05-12 01:40:00|561.54|558.74|564.81|562.01|565.58|562.78|560.58|557.78|0
1652319900000|2022-05-12 01:45:00|565|562.2|567.11|564.31|567.5|564.7|564.9|562.1|0
1652320200000|2022-05-12 01:50:00|566.92|564.12|565.96|563.16|567.98|565.18|565.96|563.16|0
1652320500000|2022-05-12 01:55:00|565.76|562.96|565.37|562.57|568.27|565.47|564.5|561.7|0
1652320800000|2022-05-12 02:00:00|564.99|562.19|564.41|561.61|564.99|562.19|563.26|560.46|0
1652321100000|2022-05-12 02:05:00|564.5|561.7|563.15|560.35|565.08|562.28|562.87|560.07|0
1652321400000|2022-05-12 02:10:00|563.25|560.45|564.21|561.41|565.37|562.57|563.06|560.26|0
1652321700000|2022-05-12 02:15:00|564.11|561.31|566.33|563.53|566.33|563.53|563.83|561.03|0
1652322000000|2022-05-12 02:20:00|566.13|563.33|565.74|562.94|566.71|563.91|565.07|562.27|0
1652322300000|2022-05-12 02:25:00|565.84|563.04|563.82|561.02|565.84|563.04|563.05|560.25|0
1652322600000|2022-05-12 02:30:00|563.72|560.92|560.93|558.13|564.78|561.98|559.59|556.79|0
1652322900000|2022-05-12 02:35:00|560.83|558.03|559.39|556.59|560.83|558.03|559.2|556.4|0
1652323200000|2022-05-12 02:40:00|559.29|556.49|558.81|556.01|560.16|557.36|558.52|555.72|0
1652323500000|2022-05-12 02:45:00|559.2|556.4|558.14|555.34|560.92|558.12|557.85|555.05|0
1652323800000|2022-05-12 02:50:00|558.04|555.24|557.47|554.67|558.43|555.63|555.75|552.95|0
1652324100000|2022-05-12 02:55:00|557.27|554.47|560.53|557.73|560.72|557.92|556.89|554.09|0
1652324400000|2022-05-12 03:00:00|560.72|557.92|559.95|557.15|561.87|559.07|559.57|556.77|0
1652324700000|2022-05-12 03:05:00|559.76|556.96|559.66|556.86|560.72|557.92|558.23|555.43|0
1652325000000|2022-05-12 03:10:00|559.76|556.96|558.12|555.32|559.76|556.96|557.65|554.85|0
1652325300000|2022-05-12 03:15:00|557.93|555.13|558.98|556.18|560.71|557.91|557.93|555.13|0
1652325600000|2022-05-12 03:20:00|558.88|556.08|559.17|556.37|560.22|557.42|558.41|555.61|0
1652325900000|2022-05-12 03:25:00|559.46|556.66|559.74|556.94|560.32|557.52|559.26|556.46|0
1652326200000|2022-05-12 03:30:00|559.64|556.84|561.47|558.67|561.95|559.15|559.64|556.84|0
1652326500000|2022-05-12 03:35:00|561.56|558.76|561.27|558.47|562.24|559.44|560.6|557.8|0
1652326800000|2022-05-12 03:40:00|561.17|558.37|557.82|555.02|561.36|558.56|556.1|553.3|0
1652327100000|2022-05-12 03:45:00|558.1|555.3|559.54|556.74|559.54|556.74|557.82|555.02|0
1652327400000|2022-05-12 03:50:00|559.63|556.83|557.43|554.63|559.82|557.02|556.66|553.86|0
1652327700000|2022-05-12 03:55:00|557.62|554.82|558.77|555.97|558.77|555.97|556.85|554.05|0
1652328000000|2022-05-12 04:00:00|559.15|556.35|558.86|556.06|559.82|557.02|558.38|555.58|0
1652328300000|2022-05-12 04:05:00|558.57|555.77|556.46|553.66|558.57|555.77|555.7|552.9|0
1652328600000|2022-05-12 04:10:00|556.36|553.56|556.27|553.47|556.94|554.14|555.02|552.22|0
1652328900000|2022-05-12 04:15:00|556.55|553.75|555.21|552.41|556.84|554.04|554.83|552.03|0
1652329200000|2022-05-12 04:20:00|555.12|552.32|552.25|549.45|555.31|552.51|552.06|549.26|0
1652329500000|2022-05-12 04:25:00|552.44|549.64|552.53|549.73|552.82|550.02|551.48|548.68|0
1652329800000|2022-05-12 04:30:00|552.63|549.83|552.81|550.01|553.86|551.06|551.86|549.06|0
1652330100000|2022-05-12 04:35:00|552.91|550.11|550.99|548.19|553|550.2|550.71|547.91|0
1652330400000|2022-05-12 04:40:00|551.09|548.29|549.76|546.96|551.47|548.67|549.38|546.58|0
1652330700000|2022-05-12 04:45:00|549.85|547.05|551.28|548.48|552.23|549.43|549.18|546.38|0
1652331000000|2022-05-12 04:50:00|551.18|548.38|551.94|549.14|553.95|551.15|550.8|548|0
1652331300000|2022-05-12 04:55:00|551.85|549.05|550.13|547.33|552.32|549.52|550.13|547.33|0
1652331600000|2022-05-12 05:00:00|550.32|547.52|552.03|549.23|553.94|551.14|550.32|547.52|0
1652331900000|2022-05-12 05:05:00|552.41|549.61|550.5|547.7|552.41|549.61|549.17|546.37|0
1652332200000|2022-05-12 05:10:00|550.12|547.32|546.31|543.51|550.12|547.32|545.93|543.13|0
1652332500000|2022-05-12 05:15:00|545.93|543.13|545.45|542.65|546.5|543.7|544.12|541.32|0
1652332800000|2022-05-12 05:20:00|545.55|542.75|539.1|536.3|545.83|543.03|538.91|536.11|0
1652333100000|2022-05-12 05:25:00|539.29|536.49|543.17|540.37|543.27|540.47|539.29|536.49|0
1652333400000|2022-05-12 05:30:00|543.45|540.65|544.59|541.79|545.35|542.55|543.27|540.47|0
1652333700000|2022-05-12 05:35:00|544.68|541.88|542.59|539.79|546.39|543.59|541.74|538.94|0
1652334000000|2022-05-12 05:40:00|542.69|539.89|540.41|537.61|543.54|540.74|540.04|537.24|0
1652334300000|2022-05-12 05:45:00|540.04|537.24|538.23|535.43|541.64|538.84|537.76|534.96|0
1652334600000|2022-05-12 05:50:00|538.33|535.53|537.38|534.58|538.52|535.72|536.63|533.83|0
1652334900000|2022-05-12 05:55:00|537.57|534.77|536.53|533.73|539.08|536.28|536.15|533.35|0
1652335200000|2022-05-12 06:00:00|536.63|533.83|539.83|537.03|540.59|537.79|535.49|532.69|0
1652335500000|2022-05-12 06:05:00|539.92|537.12|545|542.2|546.24|543.44|539.74|536.94|0
1652335800000|2022-05-12 06:10:00|544.91|542.11|546.33|543.53|547.85|545.05|544.91|542.11|0
1652336100000|2022-05-12 06:15:00|546.24|543.44|542.15|539.35|546.9|544.1|540.74|537.94|0
1652336400000|2022-05-12 06:20:00|542.06|539.26|546.32|543.52|547.94|545.14|541.31|538.51|0
1652336700000|2022-05-12 06:25:00|546.42|543.62|542.81|540.01|546.8|544|542.72|539.92|0
1652337000000|2022-05-12 06:30:00|542.62|539.82|544.14|541.34|545.28|542.48|542.62|539.82|0
1652337300000|2022-05-12 06:35:00|544.23|541.43|544.89|542.09|547.26|544.46|544.23|541.43|0
1652337600000|2022-05-12 06:40:00|545.08|542.28|545.08|542.28|547.74|544.94|543.94|541.14|0
1652337900000|2022-05-12 06:45:00|545.17|542.37|538.83|536.03|545.17|542.37|536.19|533.39|0
1652338200000|2022-05-12 06:50:00|538.73|535.93|539.96|537.16|540.62|537.82|538.35|535.55|0
1652338500000|2022-05-12 06:55:00|540.24|537.44|538.45|535.65|542.7|539.9|538.07|535.27|0
1652338800000|2022-05-12 07:00:00|539.2|536.4|536.65|533.85|539.2|536.4|532.98|530.18|0
1652339100000|2022-05-12 07:05:00|535.51|533.11|536.83|534.43|537.86|535.46|532.22|529.82|0
1652339400000|2022-05-12 07:10:00|536.45|534.05|536.26|533.86|537.76|535.36|532.69|530.29|0
1652339700000|2022-05-12 07:15:00|536.07|533.67|535.88|533.48|543.05|540.65|534.94|532.54|0
1652340000000|2022-05-12 07:20:00|536.35|533.95|533.71|531.31|536.35|533.95|529.78|527.38|0
1652340300000|2022-05-12 07:25:00|533.81|531.41|538.98|536.58|540.96|538.56|532.87|530.47|0
1652340600000|2022-05-12 07:30:00|540.02|537.62|537.38|534.98|540.67|538.27|533.14|530.74|0
1652340900000|2022-05-12 07:35:00|537.56|535.16|534.18|531.78|539.26|536.86|534.18|531.78|0
1652341200000|2022-05-12 07:40:00|533.99|531.59|541.42|539.02|541.42|539.02|532.67|530.27|0
1652341500000|2022-05-12 07:45:00|541.33|538.93|554.7|552.3|555.18|552.78|540.57|538.17|0
1652341800000|2022-05-12 07:50:00|554.99|552.59|549.53|547.13|556.32|553.92|546.43|544.03|0
1652342100000|2022-05-12 07:55:00|549.82|547.42|549.09|546.69|549.82|547.42|545.11|542.71|0
1652342400000|2022-05-12 08:00:00|550.79|548.39|539.92|537.52|551.08|548.68|537.94|535.54|0
1652342700000|2022-05-12 08:05:00|540.2|537.8|541.14|538.74|543.6|541.2|537.19|534.79|0
1652343000000|2022-05-12 08:10:00|541.71|539.31|541.42|539.02|543.78|541.38|539.63|537.23|0
1652343300000|2022-05-12 08:15:00|542.46|540.06|539.63|537.23|544.53|542.13|538.78|536.38|0
1652343600000|2022-05-12 08:20:00|539.15|536.75|538.96|536.56|540.76|538.36|536.33|533.93|0
1652343900000|2022-05-12 08:25:00|538.31|535.91|539.71|537.31|541.13|538.73|536.8|534.4|0
1652344200000|2022-05-12 08:30:00|539.62|537.22|538.39|535.99|544.05|541.65|536.7|534.3|0
1652344500000|2022-05-12 08:35:00|537.92|535.52|536.13|533.73|538.2|535.8|533.79|531.39|0
1652344800000|2022-05-12 08:40:00|535.38|532.98|533.5|531.1|536.04|533.64|531.92|529.52|0
1652345100000|2022-05-12 08:45:00|533.79|531.39|530.23|527.83|533.97|531.57|528.17|525.77|0
1652345400000|2022-05-12 08:50:00|530.41|528.01|533.67|531.27|534.13|531.73|529.31|526.91|0
1652345700000|2022-05-12 08:55:00|533.48|531.08|533.48|531.08|535.17|532.77|531.42|529.02|0
1652346000000|2022-05-12 09:00:00|533.1|530.7|529.17|526.77|534.98|532.58|528.98|526.58|0
1652346300000|2022-05-12 09:05:00|529.36|526.96|532.53|530.13|533.19|530.79|529.36|526.96|0
1652346600000|2022-05-12 09:10:00|532.16|529.76|531.97|529.57|533.66|531.26|529.54|527.14|0
1652346900000|2022-05-12 09:15:00|531.59|529.19|535.34|532.94|535.53|533.13|529.53|527.13|0
1652347200000|2022-05-12 09:20:00|535.15|532.75|531.4|529|535.62|533.22|530.93|528.53|0
1652347500000|2022-05-12 09:25:00|531.49|529.09|530.65|528.25|533.08|530.68|528.68|526.28|0
1652347800000|2022-05-12 09:30:00|530.84|528.44|526.54|524.14|531.02|528.62|523.83|521.43|0
1652348100000|2022-05-12 09:35:00|527.1|524.7|531.95|529.55|532.33|529.93|527.1|524.7|0
1652348400000|2022-05-12 09:40:00|532.04|529.64|531.95|529.55|532.89|530.49|529.71|527.31|0
1652348700000|2022-05-12 09:45:00|532.04|529.64|535.69|533.29|536.16|533.76|531.39|528.99|0
1652349000000|2022-05-12 09:50:00|535.51|533.11|533.44|531.04|535.51|533.11|532.32|529.92|0
1652349300000|2022-05-12 09:55:00|532.88|530.48|530.82|528.42|533.63|531.23|530.72|528.32|0
1652349600000|2022-05-12 10:00:00|530.91|528.51|531.65|529.25|532.87|530.47|529.51|527.11|0
1652349900000|2022-05-12 10:05:00|532.12|529.72|533.52|531.12|535.02|532.62|530.25|527.85|0
1652350200000|2022-05-12 10:10:00|533.71|531.31|530.24|527.84|534.55|532.15|530.24|527.84|0
1652350500000|2022-05-12 10:15:00|530.15|527.75|530.62|528.22|531.37|528.97|529.58|527.18|0
1652350800000|2022-05-12 10:20:00|530.52|528.12|530.99|528.59|531.74|529.34|529.31|526.91|0
1652351100000|2022-05-12 10:25:00|531.17|528.77|539.24|536.84|539.24|536.84|530.8|528.4|0
1652351400000|2022-05-12 10:30:00|538.86|536.46|536.69|534.29|539.33|536.93|535.67|533.27|0
1652351700000|2022-05-12 10:35:00|536.79|534.39|533.88|531.48|538.67|536.27|532.85|530.45|0
1652352000000|2022-05-12 10:40:00|533.97|531.57|532.47|530.07|534.63|532.23|531.91|529.51|0
1652352300000|2022-05-12 10:45:00|532.28|529.88|531.25|528.85|532.47|530.07|530.41|528.01|0
1652352600000|2022-05-12 10:50:00|531.34|528.94|535.84|533.44|537.06|534.66|531.06|528.66|0
1652352900000|2022-05-12 10:55:00|536.31|533.91|539.12|536.72|541.29|538.89|536.22|533.82|0
1652353200000|2022-05-12 11:00:00|539.79|537.39|536.98|534.58|541.86|539.46|536.51|534.11|0
1652353500000|2022-05-12 11:05:00|537.17|534.77|535.28|532.88|537.45|535.05|534.53|532.13|0
1652353800000|2022-05-12 11:10:00|534.91|532.51|540.55|538.15|540.55|538.15|534.72|532.32|0
1652354100000|2022-05-12 11:15:00|540.74|538.34|540.17|537.77|541.69|539.29|540.17|537.77|0
1652354400000|2022-05-12 11:20:00|540.36|537.96|545.18|542.78|547.55|545.15|540.17|537.77|0
1652354700000|2022-05-12 11:25:00|544.52|542.12|541.49|539.09|546.41|544.01|541.11|538.71|0
1652355000000|2022-05-12 11:30:00|541.39|538.99|536.4|534|541.49|539.09|536.21|533.81|0
1652355300000|2022-05-12 11:35:00|536.58|534.18|534.51|532.11|538.66|536.26|533.67|531.27|0
1652355600000|2022-05-12 11:40:00|534.6|532.2|533.2|530.8|536.39|533.99|531.13|528.73|0
1652355900000|2022-05-12 11:45:00|532.91|530.51|526.45|524.05|533.01|530.61|526.45|524.05|0
1652356200000|2022-05-12 11:50:00|526.64|524.24|523.79|521.39|527.85|525.45|522.49|520.09|0
1652356500000|2022-05-12 11:55:00|524.16|521.76|520.52|518.12|527.33|524.93|517.74|515.34|0
1652356800000|2022-05-12 12:00:00|520.71|518.31|523.38|520.98|524.22|521.82|519.97|517.57|0
1652357100000|2022-05-12 12:05:00|523.47|521.07|526.26|523.86|528.41|526.01|522.92|520.52|0
1652357400000|2022-05-12 12:10:00|526.08|523.68|528.87|526.47|529.34|526.94|526.08|523.68|0
1652357700000|2022-05-12 12:15:00|528.69|526.29|529.06|526.66|530.83|528.43|527|524.6|0
1652358000000|2022-05-12 12:20:00|529.24|526.84|525.7|523.3|529.62|527.22|524.58|522.18|0
1652358300000|2022-05-12 12:25:00|525.51|523.11|525.88|523.48|528.31|525.91|524.39|521.99|0
1652358600000|2022-05-12 12:30:00|524.02|521.62|526.99|524.59|532.6|530.2|523.92|521.52|0
1652358900000|2022-05-12 12:35:00|526.25|523.85|530.07|527.67|530.35|527.95|525.32|522.92|0
1652359200000|2022-05-12 12:40:00|530.73|528.33|529.04|526.64|535.97|533.57|528.29|525.89|0
1652359500000|2022-05-12 12:45:00|528.38|525.98|529.22|526.82|531.84|529.44|528.29|525.89|0
1652359800000|2022-05-12 12:50:00|531.05|528.65|532.45|530.05|534.13|531.73|530.39|527.99|0
1652360100000|2022-05-12 12:55:00|533.01|530.61|530.58|528.18|534.41|532.01|528.71|526.31|0
1652360400000|2022-05-12 13:00:00|530.95|528.55|529.46|527.06|533|530.6|527.22|524.82|0
1652360700000|2022-05-12 13:05:00|529.08|526.68|533.19|530.79|534.12|531.72|528.52|526.12|0
1652361000000|2022-05-12 13:10:00|533.37|530.97|531.94|529.54|533.37|530.97|530.76|528.36|0
1652361300000|2022-05-12 13:15:00|531.85|529.45|532.6|530.2|534.47|532.07|529.8|527.4|0
1652361600000|2022-05-12 13:20:00|532.41|530.01|536.16|533.76|537.66|535.26|532.41|530.01|0
1652361900000|2022-05-12 13:25:00|535.03|532.63|527.17|524.77|535.22|532.82|527.17|524.77|0
1652362200000|2022-05-12 13:30:00|527.36|524.96|518.53|516.13|537.09|534.69|517.61|515.21|0
1652362500000|2022-05-12 13:35:00|517.33|514.93|511.65|509.25|523.82|521.42|510.71|508.31|0
1652362800000|2022-05-12 13:40:00|512.2|509.8|526.09|523.69|526.74|524.34|509.34|506.94|0
1652363100000|2022-05-12 13:45:00|524.51|522.11|529.4|527|540.39|537.99|520.42|518.02|0
1652363400000|2022-05-12 13:50:00|528.75|526.35|531.74|529.34|534.83|532.43|522.04|519.64|0
1652363700000|2022-05-12 13:55:00|531.37|528.97|520.17|517.77|531.37|528.97|516.47|514.07|0
1652364000000|2022-05-12 14:00:00|519.43|517.03|519.55|517.15|521.04|518.64|512.22|509.82|0
1652364300000|2022-05-12 14:05:00|519.74|517.34|538.3|535.9|540.75|538.35|519.74|517.34|0
1652364600000|2022-05-12 14:10:00|537.55|535.15|543.87|541.47|550.61|548.21|536.23|533.83|0
1652364900000|2022-05-12 14:15:00|543.49|541.09|542.82|540.42|547.47|545.07|536.13|533.73|0
1652365200000|2022-05-12 14:20:00|542.92|540.52|554.79|552.39|558.33|555.93|539.9|537.5|0
1652365500000|2022-05-12 14:25:00|554.7|552.3|544.76|542.36|555.65|553.25|542.68|540.28|0
1652365800000|2022-05-12 14:30:00|546.47|544.07|540.98|538.58|549.88|547.48|536.64|534.24|0
1652366100000|2022-05-12 14:35:00|542.87|540.47|548.55|546.15|549.59|547.19|537.77|535.37|0
1652366400000|2022-05-12 14:40:00|549.31|546.91|539.43|537.03|549.31|546.91|536.4|534|0
1652366700000|2022-05-12 14:45:00|540.19|537.79|545.57|543.17|548.9|546.5|537.17|534.77|0
1652367000000|2022-05-12 14:50:00|545.38|542.98|554.79|552.39|555.18|552.78|545.38|542.98|0
1652367300000|2022-05-12 14:55:00|553.84|551.44|559.65|557.25|562.48|560.08|553.84|551.44|0
1652367600000|2022-05-12 15:00:00|560.99|558.59|563.96|561.56|563.96|561.56|552.57|550.17|0
1652367900000|2022-05-12 15:05:00|564.73|562.33|571.56|569.16|571.76|569.36|559.07|556.67|0
1652368200000|2022-05-12 15:10:00|571.76|569.36|561.35|558.95|572.53|570.13|561.35|558.95|0
1652368500000|2022-05-12 15:15:00|560.09|557.69|558.46|556.06|561.44|559.04|555.21|552.81|0
1652368800000|2022-05-12 15:20:00|558.27|555.87|549.86|547.46|560.38|557.98|549.67|547.27|0
1652369100000|2022-05-12 15:25:00|551.2|548.8|551.28|548.88|555.59|553.19|548.91|546.51|0
1652369400000|2022-05-12 15:30:00|551.67|549.27|543.86|541.46|553.67|551.27|539.61|537.21|0
1652369700000|2022-05-12 15:35:00|543.77|541.37|548.33|545.93|550.04|547.64|541.31|538.91|0
1652370000000|2022-05-12 15:40:00|549.47|547.07|539.41|537.01|549.56|547.16|539.12|536.72|0
1652370300000|2022-05-12 15:45:00|538.65|536.25|531.68|529.28|539.6|537.2|531.02|528.62|0
1652370600000|2022-05-12 15:50:00|531.3|528.9|526.42|524.02|531.3|528.9|522.77|520.37|0
1652370900000|2022-05-12 15:55:00|525.3|522.9|519.81|517.41|527.15|524.75|517.53|515.13|0
1652371200000|2022-05-12 16:00:00|519.73|517.33|521.76|518.64|522.13|519.01|516.55|513.43|0
1652371500000|2022-05-12 16:05:00|521.94|518.82|524.18|521.06|525.67|522.55|518.41|515.29|0
1652371800000|2022-05-12 16:10:00|522.78|519.66|523.43|520.31|527.17|524.05|517.48|514.36|0
1652372100000|2022-05-12 16:15:00|522.87|519.75|523.61|520.49|526.32|523.2|517.1|513.98|0
1652372400000|2022-05-12 16:20:00|522.87|519.75|529.31|526.19|530.35|527.23|520.26|517.14|0
1652372700000|2022-05-12 16:25:00|528.47|525.35|533.91|530.79|535.79|532.67|527.91|524.79|0
1652373000000|2022-05-12 16:30:00|533.35|530.23|542.9|539.78|544.79|541.67|533.35|530.23|0
1652373300000|2022-05-12 16:35:00|544.04|540.92|538.94|535.82|545.74|542.62|538.94|535.82|0
1652373600000|2022-05-12 16:40:00|538.75|535.63|545.87|542.75|545.87|542.75|530.11|526.99|0
1652373900000|2022-05-12 16:45:00|546.72|543.6|540.48|537.36|548.81|545.69|538.97|535.85|0
1652374200000|2022-05-12 16:50:00|540.29|537.17|540.67|537.55|543.13|540.01|536.15|533.03|0
1652374500000|2022-05-12 16:55:00|540.29|537.17|534.41|531.29|545.13|542.01|533.94|530.82|0
1652374800000|2022-05-12 17:00:00|534.32|531.2|529.44|526.32|539.2|536.08|528.42|525.3|0
1652375100000|2022-05-12 17:05:00|527.95|524.83|527.67|524.55|530.66|527.54|525.24|522.12|0
1652375400000|2022-05-12 17:10:00|528.41|525.29|528.78|525.66|535.62|532.5|526.73|523.61|0
1652375700000|2022-05-12 17:15:00|528.04|524.92|524.3|521.18|533.28|530.16|522.81|519.69|0
1652376000000|2022-05-12 17:20:00|523.93|520.81|524.91|521.79|529.61|526.49|522.11|518.99|0
1652376300000|2022-05-12 17:25:00|525.47|522.35|525.09|521.97|526.96|523.84|520.62|517.5|0
1652376600000|2022-05-12 17:30:00|524.9|521.78|520.24|517.12|528.08|524.96|517.46|514.34|0
1652376900000|2022-05-12 17:35:00|519.87|516.75|514.49|511.37|522.48|519.36|513.38|510.26|0
1652377200000|2022-05-12 17:40:00|514.12|511|513.19|510.07|515.6|512.48|512.27|509.15|0
1652377500000|2022-05-12 17:45:00|512.54|509.42|505.08|501.96|514.3|511.18|504.89|501.77|0
1652377800000|2022-05-12 17:50:00|504.89|501.77|507.36|504.24|509.29|506.17|502.99|499.87|0
1652378100000|2022-05-12 17:55:00|507.45|504.33|509.1|505.98|513.71|510.59|505.25|502.13|0
1652378400000|2022-05-12 18:00:00|509.56|506.44|513.34|510.22|515.93|512.81|508|504.88|0
1652378700000|2022-05-12 18:05:00|512.6|509.48|501.92|498.8|512.6|509.48|501.56|498.44|0
1652379000000|2022-05-12 18:10:00|501.56|498.44|505.4|502.28|505.41|502.29|501.37|498.25|0
1652379300000|2022-05-12 18:15:00|505.59|502.47|509.07|505.95|509.81|506.69|503.19|500.07|0
1652379600000|2022-05-12 18:20:00|508.52|505.4|507.14|504.02|512.4|509.28|504.75|501.63|0
1652379900000|2022-05-12 18:25:00|506.49|503.37|508.79|505.67|511.55|508.43|504.1|500.98|0
1652380200000|2022-05-12 18:30:00|508.42|505.3|502.55|499.43|509.71|506.59|499.34|496.22|0
1652380500000|2022-05-12 18:35:00|503.28|500.16|497.79|494.67|503.28|500.16|497.43|494.31|0
1652380800000|2022-05-12 18:40:00|498.34|495.22|498.15|495.03|500.53|497.41|495.79|492.67|0
1652381100000|2022-05-12 18:45:00|498.7|495.58|499.45|496.33|503.29|500.17|498.52|495.4|0
1652381400000|2022-05-12 18:50:00|499.27|496.15|502|498.88|505.85|502.73|496.44|493.32|0
1652381700000|2022-05-12 18:55:00|501.45|498.33|499.89|496.77|503.47|500.35|497.71|494.59|0
1652382000000|2022-05-12 19:00:00|499.71|496.59|508.5|505.38|509.05|505.93|498.07|494.95|0
1652382300000|2022-05-12 19:05:00|509.05|505.93|502.61|499.49|509.05|505.93|500.41|497.29|0
1652382600000|2022-05-12 19:10:00|502.79|499.67|502.79|499.67|502.97|499.85|496.76|493.64|0
1652382900000|2022-05-12 19:15:00|502.51|499.39|514.63|511.75|516.86|513.98|502.51|499.39|0
1652383200000|2022-05-12 19:20:00|514.82|511.94|525.46|522.58|529.56|526.68|513.89|511.01|0
1652383500000|2022-05-12 19:25:00|525.08|522.2|516.52|513.64|532.19|529.31|515.96|513.08|0
1652383800000|2022-05-12 19:30:00|517.54|514.66|525.08|522.2|529.75|526.87|517.08|514.2|0
1652384100000|2022-05-12 19:35:00|523.02|520.14|529.19|526.31|529.19|526.31|519.02|516.14|0
1652384400000|2022-05-12 19:40:00|529.07|526.19|524.99|522.11|533.62|530.74|522.18|519.3|0
1652384700000|2022-05-12 19:45:00|525.55|522.67|526.5|523.62|532.48|529.6|523.68|520.8|0
1652385000000|2022-05-12 19:50:00|529.31|526.43|532.13|529.25|539.68|536.8|527.99|525.11|0
1652385300000|2022-05-12 19:55:00|531.56|528.68|546.21|543.33|546.21|543.33|530.06|527.18|0
1652385600000|2022-05-12 20:00:00|544.69|541.81|546.12|543.24|546.88|544|541.26|538.38|0
1652385900000|2022-05-12 20:05:00|545.74|542.86|547.26|544.38|547.83|544.95|545.17|542.29|0
1652386200000|2022-05-12 20:10:00|546.88|544|540.34|537.46|547.07|544.19|539.05|536.17|0
1652386500000|2022-05-12 20:15:00|540.96|537.6|544.18|540.82|544.76|541.4|540|536.64|0
1652386800000|2022-05-12 20:20:00|543.99|540.63|543.42|540.06|544.37|541.01|541.71|538.35|0
1652387100000|2022-05-12 20:25:00|543.61|540.25|543.32|539.96|544.08|540.72|541.71|538.35|0
1652387400000|2022-05-12 20:30:00|543.23|539.87|541.13|537.77|543.32|539.96|537.91|534.55|0
1652387700000|2022-05-12 20:35:00|541.32|537.96|537.62|534.26|542.17|538.81|535.54|532.18|0
1652388000000|2022-05-12 20:40:00|537.9|534.54|537.33|533.97|540.75|537.39|536.67|533.31|0
1652388300000|2022-05-12 20:45:00|537.42|534.06|533.17|529.81|539.61|536.25|533.17|529.81|0
1652388600000|2022-05-12 20:50:00|532.6|529.24|530.24|526.88|533.36|530|530.05|526.69|0
1652388900000|2022-05-12 20:55:00|530.05|526.69|531.93|528.57|532.69|529.33|528.54|525.18|0
1652389200000|2022-05-12 21:00:00|532.29|528.93|532.87|529.51|533.09|529.73|532.15|528.79|0
1652389500000|2022-05-12 21:05:00|532.81|529.45|532.76|529.4|532.98|529.62|532.51|529.15|0
1652389800000|2022-05-12 21:10:00|532.98|529.62|533.93|530.57|534.52|531.16|532.97|529.61|0
1652390100000|2022-05-12 21:15:00|533.96|530.6|533.85|530.49|534.04|530.68|533.77|530.41|0
1652390400000|2022-05-12 21:20:00|533.82|530.46|534.98|531.62|534.98|531.62|533.82|530.46|0
1652390700000|2022-05-12 21:25:00|534.81|531.45|535.33|531.97|535.36|532|534.73|531.37|0
1652391000000|2022-05-12 21:30:00|535.36|532|535.24|531.88|535.68|532.32|535.24|531.88|0
1652391300000|2022-05-12 21:35:00|535.33|531.97|535.46|532.1|535.46|532.1|535.24|531.88|0
1652391600000|2022-05-12 21:40:00|535.16|531.8|535.21|531.85|535.68|532.32|534.99|531.63|0
1652391900000|2022-05-12 21:45:00|535.36|532|535.57|532.21|536.01|532.65|535.36|532|0
1652392200000|2022-05-12 21:50:00|535.62|532.26|535.51|532.15|535.92|532.56|535.48|532.12|0
1652392500000|2022-05-12 21:55:00|535.65|532.29|535.94|532.58|536|532.64|535.61|532.25|0
1652392800000|2022-05-12 22:00:00|537|533.64|537.85|534.49|539.94|536.58|537|533.64|0
1652393100000|2022-05-12 22:05:00|538.23|534.87|539.74|536.38|541.07|537.71|536.8|533.44|0
1652393400000|2022-05-12 22:10:00|540.12|536.76|541.83|538.47|542.59|539.23|539.36|536|0
1652393700000|2022-05-12 22:15:00|541.64|538.28|541.54|538.18|542.11|538.75|539.36|536|0
1652394000000|2022-05-12 22:20:00|542.02|538.66|539.45|536.09|542.78|539.42|539.45|536.09|0
1652394300000|2022-05-12 22:25:00|539.36|536|543.05|539.69|543.34|539.98|539.36|536|0
1652394600000|2022-05-12 22:30:00|543.15|539.79|540.01|536.65|543.15|539.79|539.92|536.56|0
1652394900000|2022-05-12 22:35:00|539.63|536.27|540.2|536.84|540.3|536.94|539.63|536.27|0
1652395200000|2022-05-12 22:40:00|540.29|536.93|541.43|538.07|541.43|538.07|540.2|536.84|0
1652395500000|2022-05-12 22:45:00|541.24|537.88|540.86|537.5|542|538.64|540.48|537.12|0
1652395800000|2022-05-12 22:50:00|540.95|537.59|541.23|537.87|542.19|538.83|540.57|537.21|0
1652396100000|2022-05-12 22:55:00|541.42|538.06|541.61|538.25|541.8|538.44|540.66|537.3|0
1652396400000|2022-05-12 23:00:00|541.8|538.44|545.03|541.67|545.61|542.25|541.32|537.96|0
1652396700000|2022-05-12 23:05:00|545.22|541.86|545.41|542.05|548.28|544.92|545.03|541.67|0
1652397000000|2022-05-12 23:10:00|545.31|541.95|546.83|543.47|547.7|544.34|545.03|541.67|0
1652397300000|2022-05-12 23:15:00|546.74|543.38|546.36|543|546.93|543.57|545.03|541.67|0
1652397600000|2022-05-12 23:20:00|546.74|543.38|549.79|546.43|549.88|546.52|546.74|543.38|0
1652397900000|2022-05-12 23:25:00|549.98|546.62|549.79|546.43|551.7|548.34|548.93|545.57|0
1652398200000|2022-05-12 23:30:00|550.07|546.71|551.32|547.96|552.27|548.91|549.41|546.05|0
1652398500000|2022-05-12 23:35:00|551.7|548.34|553.42|550.06|553.61|550.25|550.55|547.19|0
1652398800000|2022-05-12 23:40:00|553.51|550.15|553.99|550.63|555.34|551.98|553.42|550.06|0
1652399100000|2022-05-12 23:45:00|554.27|550.91|556.87|553.51|557.83|554.47|554.18|550.82|0
1652399400000|2022-05-12 23:50:00|557.06|553.7|556.96|553.6|557.44|554.08|556.1|552.74|0
1652399700000|2022-05-12 23:55:00|557.06|553.7|556.48|553.12|557.34|553.98|556.29|552.93|0
1652400000000|2022-05-13 00:00:00|556.28|552.92|557.43|554.07|557.43|554.07|553.22|549.86|0
1652400300000|2022-05-13 00:05:00|557.24|553.88|555.51|552.15|557.43|554.07|555.32|551.96|0
1652400600000|2022-05-13 00:10:00|555.32|551.96|557.04|553.68|557.81|554.45|553.21|549.85|0
1652400900000|2022-05-13 00:15:00|556.85|553.49|557.1|553.74|557.62|554.26|555.95|552.59|0
1652401200000|2022-05-13 00:20:00|556.62|553.26|558.06|554.7|558.06|554.7|556.23|552.87|0
1652401500000|2022-05-13 00:25:00|558.25|554.89|559.99|556.63|559.99|556.63|557.19|553.83|0
1652401800000|2022-05-13 00:30:00|560.18|556.82|561.91|558.55|562.88|559.52|559.99|556.63|0
1652402100000|2022-05-13 00:35:00|562.1|558.74|562.87|559.51|562.87|559.51|560.75|557.39|0
1652402400000|2022-05-13 00:40:00|562.68|559.32|562.29|558.93|563.26|559.9|561.91|558.55|0
1652402700000|2022-05-13 00:45:00|562.19|558.83|561.32|557.96|562.68|559.32|561.32|557.96|0
1652403000000|2022-05-13 00:50:00|561.13|557.77|561.51|558.15|561.9|558.54|560.94|557.58|0
1652403300000|2022-05-13 00:55:00|561.61|558.25|561.99|558.63|562.48|559.12|561.03|557.67|0
1652403600000|2022-05-13 01:00:00|561.9|558.54|561.7|558.34|561.9|558.54|560.35|556.99|0
1652403900000|2022-05-13 01:05:00|561.6|558.24|561.31|557.95|562.08|558.72|560.93|557.57|0
1652404200000|2022-05-13 01:10:00|561.6|558.24|562.27|558.91|562.47|559.11|560.63|557.27|0
1652404500000|2022-05-13 01:15:00|562.47|559.11|566.91|563.55|566.91|563.55|562.08|558.72|0
1652404800000|2022-05-13 01:20:00|566.72|563.36|567.97|564.61|568.36|565|566.33|562.97|0
1652405100000|2022-05-13 01:25:00|568.07|564.71|567.49|564.13|569.04|565.68|567.29|563.93|0
1652405400000|2022-05-13 01:30:00|567.77|564.41|566.32|562.96|567.87|564.51|565.55|562.19|0
1652405700000|2022-05-13 01:35:00|566.41|563.05|563.12|559.76|566.41|563.05|562.45|559.09|0
1652406000000|2022-05-13 01:40:00|563.03|559.67|563.12|559.76|564.96|561.6|562.64|559.28|0
1652406300000|2022-05-13 01:45:00|563.03|559.67|564.96|561.6|565.35|561.99|562.92|559.56|0
1652406600000|2022-05-13 01:50:00|565.05|561.69|566.01|562.65|566.6|563.24|564.38|561.02|0
1652406900000|2022-05-13 01:55:00|566.12|562.76|565.53|562.17|566.5|563.14|565.15|561.79|0
1652407200000|2022-05-13 02:00:00|565.73|562.37|566.98|563.62|568.05|564.69|565.53|562.17|0
1652407500000|2022-05-13 02:05:00|567.08|563.72|566.11|562.75|567.85|564.49|565.81|562.45|0
1652407800000|2022-05-13 02:10:00|566.2|562.84|565.14|561.78|566.3|562.94|564.46|561.1|0
1652408100000|2022-05-13 02:15:00|565.03|561.67|566.29|562.93|567.16|563.8|564.55|561.19|0
1652408400000|2022-05-13 02:20:00|566.1|562.74|565.71|562.35|566.87|563.51|565.52|562.16|0
1652408700000|2022-05-13 02:25:00|565.8|562.44|565.03|561.67|566.1|562.74|564.93|561.57|0
1652409000000|2022-05-13 02:30:00|565.13|561.77|566.28|562.92|566.29|562.93|564.93|561.57|0
1652409300000|2022-05-13 02:35:00|566.18|562.82|564.35|560.99|566.86|563.5|564.25|560.89|0
1652409600000|2022-05-13 02:40:00|564.73|561.37|565.5|562.14|565.89|562.53|564.73|561.37|0
1652409900000|2022-05-13 02:45:00|565.6|562.24|565.89|562.53|566.47|563.11|565.31|561.95|0
1652410200000|2022-05-13 02:50:00|565.69|562.33|565.5|562.14|566.08|562.72|565.01|561.65|0
1652410500000|2022-05-13 02:55:00|565.3|561.94|565.88|562.52|565.88|562.52|565.2|561.84|0
1652410800000|2022-05-13 03:00:00|565.49|562.13|565.3|561.94|566.27|562.91|565.11|561.75|0
1652411100000|2022-05-13 03:05:00|565.2|561.84|568.39|565.03|568.98|565.62|565.2|561.84|0
1652411400000|2022-05-13 03:10:00|568.49|565.13|568.78|565.42|568.97|565.61|567.42|564.06|0
1652411700000|2022-05-13 03:15:00|568.97|565.61|573.44|570.08|573.63|570.27|568.97|565.61|0
1652412000000|2022-05-13 03:20:00|573.53|570.17|576.16|572.8|576.26|572.9|572.85|569.49|0
1652412300000|2022-05-13 03:25:00|576.06|572.7|576.16|572.8|576.36|573|574.02|570.66|0
1652412600000|2022-05-13 03:30:00|576.35|572.99|578.5|575.14|579.48|576.12|576.16|572.8|0
1652412900000|2022-05-13 03:35:00|578.59|575.23|578.1|574.74|579.28|575.92|577.72|574.36|0
1652413200000|2022-05-13 03:40:00|578.78|575.42|579.27|575.91|579.67|576.31|578.69|575.33|0
1652413500000|2022-05-13 03:45:00|579.47|576.11|575.37|572.01|579.47|576.11|575.07|571.71|0
1652413800000|2022-05-13 03:50:00|575.46|572.1|574.39|571.03|576.43|573.07|574.2|570.84|0
1652414100000|2022-05-13 03:55:00|574.59|571.23|574.78|571.42|575.26|571.9|574|570.64|0
1652414400000|2022-05-13 04:00:00|574.58|571.22|571.86|568.5|574.78|571.42|571.86|568.5|0
1652414700000|2022-05-13 04:05:00|571.56|568.2|572.24|568.88|572.44|569.08|570.49|567.13|0
1652415000000|2022-05-13 04:10:00|572.05|568.69|570.88|567.52|572.05|568.69|569.52|566.16|0
1652415300000|2022-05-13 04:15:00|570.68|567.32|569.61|566.25|571.27|567.91|569.52|566.16|0
1652415600000|2022-05-13 04:20:00|569.52|566.16|571.16|567.8|571.26|567.9|569.52|566.16|0
1652415900000|2022-05-13 04:25:00|571.26|567.9|571.06|567.7|571.55|568.19|570.38|567.02|0
1652416200000|2022-05-13 04:30:00|570.96|567.6|570.48|567.12|571.45|568.09|570.28|566.92|0
1652416500000|2022-05-13 04:35:00|570.67|567.31|571.64|568.28|571.83|568.47|570.67|567.31|0
1652416800000|2022-05-13 04:40:00|571.45|568.09|571.83|568.47|572.03|568.67|571.06|567.7|0
1652417100000|2022-05-13 04:45:00|571.54|568.18|574.06|570.7|574.16|570.8|571.44|568.08|0
1652417400000|2022-05-13 04:50:00|573.87|570.51|574.74|571.38|575.72|572.36|573.58|570.22|0
1652417700000|2022-05-13 04:55:00|574.94|571.58|574.35|570.99|575.33|571.97|573.96|570.6|0
1652418000000|2022-05-13 05:00:00|574.55|571.19|572.99|569.63|574.74|571.38|571.43|568.07|0
1652418300000|2022-05-13 05:05:00|573.08|569.72|574.74|571.38|575.32|571.96|572.21|568.85|0
1652418600000|2022-05-13 05:10:00|574.93|571.57|573.95|570.59|576.1|572.74|573.56|570.2|0
1652418900000|2022-05-13 05:15:00|574.44|571.08|575.51|572.15|575.51|572.15|573.95|570.59|0
1652419200000|2022-05-13 05:20:00|576.09|572.73|576.18|572.82|577.65|574.29|575.31|571.95|0
1652419500000|2022-05-13 05:25:00|576.29|572.93|574.33|570.97|576.29|572.93|573.36|570|0
1652419800000|2022-05-13 05:30:00|574.43|571.07|575.98|572.62|576.28|572.92|573.36|570|0
1652420100000|2022-05-13 05:35:00|575.89|572.53|576.67|573.31|577.25|573.89|575.69|572.33|0
1652420400000|2022-05-13 05:40:00|576.47|573.11|576.47|573.11|576.95|573.59|575.69|572.33|0
1652420700000|2022-05-13 05:45:00|576.66|573.3|575.19|571.83|577.25|573.89|574.71|571.35|0
1652421000000|2022-05-13 05:50:00|575.1|571.74|574.51|571.15|575.1|571.74|573.54|570.18|0
1652421300000|2022-05-13 05:55:00|574.61|571.25|574.12|570.76|574.9|571.54|573.15|569.79|0
1652421600000|2022-05-13 06:00:00|574.32|570.96|572.56|569.2|575.29|571.93|572.46|569.1|0
1652421900000|2022-05-13 06:05:00|572.37|569.01|572.46|569.1|575.29|571.93|572.17|568.81|0
1652422200000|2022-05-13 06:10:00|572.36|569|568.09|564.73|572.36|569|567.79|564.43|0
1652422500000|2022-05-13 06:15:00|568.28|564.92|566.15|562.79|568.48|565.12|564.79|561.43|0
1652422800000|2022-05-13 06:20:00|566.34|562.98|567.89|564.53|568.67|565.31|566.05|562.69|0
1652423100000|2022-05-13 06:25:00|567.69|564.33|567.01|563.65|569.63|566.27|566.72|563.36|0
1652423400000|2022-05-13 06:30:00|566.53|563.17|569.76|566.4|570.63|567.27|566.53|563.17|0
1652423700000|2022-05-13 06:35:00|569.95|566.59|570.82|567.46|571.89|568.53|569.66|566.3|0
1652424000000|2022-05-13 06:40:00|571.21|567.85|572.27|568.91|572.56|569.2|569.08|565.72|0
1652424300000|2022-05-13 06:45:00|572.18|568.82|574.11|570.75|574.31|570.95|571.3|567.94|0
1652424600000|2022-05-13 06:50:00|573.92|570.56|573.33|569.97|574.5|571.14|572.56|569.2|0
1652424900000|2022-05-13 06:55:00|572.75|569.39|572.17|568.81|574.3|570.94|571.29|567.93|0
1652425200000|2022-05-13 07:00:00|571.2|567.84|566.74|563.38|571.78|568.42|565.2|561.84|0
1652425500000|2022-05-13 07:05:00|566.02|563.14|567.27|564.39|567.95|565.07|563.61|560.73|0
1652425800000|2022-05-13 07:10:00|567.47|564.59|569.59|566.71|571.82|568.94|566.89|564.01|0
1652426100000|2022-05-13 07:15:00|569.68|566.8|567.46|564.58|572.2|569.32|565.14|562.26|0
1652426400000|2022-05-13 07:20:00|567.55|564.67|574.72|571.84|575.99|573.11|566.3|563.42|0
1652426700000|2022-05-13 07:25:00|575.02|572.14|575.4|572.52|576.18|573.3|569.97|567.09|0
1652427000000|2022-05-13 07:30:00|575.79|572.91|581.68|578.8|581.68|578.8|574.82|571.94|0
1652427300000|2022-05-13 07:35:00|581.58|578.7|581.68|578.8|581.68|578.8|580.51|577.63|0
1652427600000|2022-05-13 07:40:00|581.48|578.6|579.33|576.45|581.48|578.6|578.36|575.48|0
1652427900000|2022-05-13 07:45:00|579.53|576.65|579.91|577.03|581.67|578.79|578.55|575.67|0
1652428200000|2022-05-13 07:50:00|580.11|577.23|577.18|574.3|580.5|577.62|577.18|574.3|0
1652428500000|2022-05-13 07:55:00|577.57|574.69|574.65|571.77|577.77|574.89|573.29|570.41|0
1652428800000|2022-05-13 08:00:00|574.45|571.57|578.15|575.27|579.52|576.64|574.45|571.57|0
1652429100000|2022-05-13 08:05:00|578.34|575.46|579.61|576.73|580.88|578|578.15|575.27|0
1652429400000|2022-05-13 08:10:00|579.71|576.83|576.97|574.09|579.9|577.02|576.59|573.71|0
1652429700000|2022-05-13 08:15:00|577.36|574.48|579.31|576.43|579.6|576.72|576.97|574.09|0
1652430000000|2022-05-13 08:20:00|579.01|576.13|581.06|578.18|581.06|578.18|578.33|575.45|0
1652430300000|2022-05-13 08:25:00|580.96|578.08|580.48|577.6|581.65|578.77|579.89|577.01|0
1652430600000|2022-05-13 08:30:00|580.67|577.79|580.08|577.2|581.15|578.27|577.74|574.86|0
1652430900000|2022-05-13 08:35:00|580.28|577.4|578.13|575.25|580.28|577.4|577.74|574.86|0
1652431200000|2022-05-13 08:40:00|577.93|575.05|576.85|573.97|578.61|575.73|575.79|572.91|0
1652431500000|2022-05-13 08:45:00|576.37|573.49|574.23|571.35|576.76|573.88|574.03|571.15|0
1652431800000|2022-05-13 08:50:00|574.03|571.15|576.56|573.68|576.65|573.77|573.15|570.27|0
1652432100000|2022-05-13 08:55:00|576.76|573.88|577.24|574.36|577.34|574.46|575.59|572.71|0
1652432400000|2022-05-13 09:00:00|577.34|574.46|579.18|576.3|579.67|576.79|577.34|574.46|0
1652432700000|2022-05-13 09:05:00|579.48|576.6|581.62|578.74|581.62|578.74|578.4|575.52|0
1652433000000|2022-05-13 09:10:00|581.43|578.55|580.25|577.37|581.62|578.74|580.25|577.37|0
1652433300000|2022-05-13 09:15:00|580.35|577.47|580.64|577.76|580.84|577.96|579.08|576.2|0
1652433600000|2022-05-13 09:20:00|580.84|577.96|580.25|577.37|580.84|577.96|580.25|577.37|0
1652433900000|2022-05-13 09:25:00|580.05|577.17|578.68|575.8|582.98|580.1|577.9|575.02|0
1652434200000|2022-05-13 09:30:00|578.88|576|575.95|573.07|579.27|576.39|574.98|572.1|0
1652434500000|2022-05-13 09:35:00|576.15|573.27|575.56|572.68|576.73|573.85|574.39|571.51|0
1652434800000|2022-05-13 09:40:00|575.95|573.07|575.75|572.87|576.73|573.85|574.78|571.9|0
1652435100000|2022-05-13 09:45:00|577.31|574.43|575.65|572.77|578.48|575.6|574.29|571.41|0
1652435400000|2022-05-13 09:50:00|575.75|572.87|571.86|568.98|575.84|572.96|571.86|568.98|0
1652435700000|2022-05-13 09:55:00|571.76|568.88|573.6|570.72|574.67|571.79|571.76|568.88|0
1652436000000|2022-05-13 10:00:00|573.41|570.53|575.05|572.17|575.16|572.28|573.11|570.23|0
1652436300000|2022-05-13 10:05:00|574.96|572.08|571.65|568.77|574.96|572.08|571.46|568.58|0
1652436600000|2022-05-13 10:10:00|571.94|569.06|576.71|573.83|576.8|573.92|571.16|568.28|0
1652436900000|2022-05-13 10:15:00|576.32|573.44|574.76|571.88|577.1|574.22|574.37|571.49|0
1652437200000|2022-05-13 10:20:00|574.66|571.78|576.02|573.14|576.12|573.24|574.17|571.29|0
1652437500000|2022-05-13 10:25:00|575.73|572.85|575.82|572.94|576.51|573.63|575.34|572.46|0
1652437800000|2022-05-13 10:30:00|575.53|572.65|577.08|574.2|577.67|574.79|574.94|572.06|0
1652438100000|2022-05-13 10:35:00|577.28|574.4|579.62|576.74|579.62|576.74|577.28|574.4|0
1652438400000|2022-05-13 10:40:00|579.71|576.83|577.08|574.2|580.01|577.13|577.08|574.2|0
1652438700000|2022-05-13 10:45:00|577.27|574.39|577.08|574.2|578.05|575.17|576.69|573.81|0
1652439000000|2022-05-13 10:50:00|577.07|574.19|577.85|574.97|578.83|575.95|576.97|574.09|0
1652439300000|2022-05-13 10:55:00|578.24|575.36|579.21|576.33|580.39|577.51|577.85|574.97|0
1652439600000|2022-05-13 11:00:00|578.92|576.04|577.85|574.97|580.58|577.7|577.07|574.19|0
1652439900000|2022-05-13 11:05:00|577.74|574.86|577.65|574.77|578.04|575.16|576.09|573.21|0
1652440200000|2022-05-13 11:10:00|577.74|574.86|577.25|574.37|577.74|574.86|576.48|573.6|0
1652440500000|2022-05-13 11:15:00|577.15|574.27|576.67|573.79|577.64|574.76|576.08|573.2|0
1652440800000|2022-05-13 11:20:00|576.47|573.59|576.66|573.78|577.25|574.37|576.08|573.2|0
1652441100000|2022-05-13 11:25:00|576.86|573.98|577.73|574.85|578.42|575.54|576.47|573.59|0
1652441400000|2022-05-13 11:30:00|577.83|574.95|580.95|578.07|580.95|578.07|576.47|573.59|0
1652441700000|2022-05-13 11:35:00|580.85|577.97|580.75|577.87|581.54|578.66|580.36|577.48|0
1652442000000|2022-05-13 11:40:00|580.84|577.96|580.14|577.26|581.53|578.65|579.35|576.47|0
1652442300000|2022-05-13 11:45:00|579.94|577.06|581.9|579.02|581.9|579.02|578.57|575.69|0
1652442600000|2022-05-13 11:50:00|581.5|578.62|582.09|579.21|582.09|579.21|579.15|576.27|0
1652442900000|2022-05-13 11:55:00|582.29|579.41|587.39|584.51|588.97|586.09|582.29|579.41|0
1652443200000|2022-05-13 12:00:00|587.98|585.1|584.93|582.05|589.36|586.48|584.83|581.95|0
1652443500000|2022-05-13 12:05:00|585.03|582.15|585.03|582.15|586.21|583.33|583.65|580.77|0
1652443800000|2022-05-13 12:10:00|585.22|582.34|584.16|581.28|585.42|582.54|583.04|580.16|0
1652444100000|2022-05-13 12:15:00|584.36|581.48|586.02|583.14|587.31|584.43|583.57|580.69|0
1652444400000|2022-05-13 12:20:00|586.13|583.25|584.25|581.37|587.11|584.23|583.76|580.88|0
1652444700000|2022-05-13 12:25:00|584.35|581.47|584.15|581.27|584.35|581.47|583.17|580.29|0
1652445000000|2022-05-13 12:30:00|584.05|581.17|587.59|584.71|587.89|585.01|583.96|581.08|0
1652445300000|2022-05-13 12:35:00|587.69|584.81|586.9|584.02|587.89|585.01|586.51|583.63|0
1652445600000|2022-05-13 12:40:00|587.1|584.22|585.92|583.04|587.29|584.41|584.94|582.06|0
1652445900000|2022-05-13 12:45:00|586.12|583.24|587.89|585.01|588.08|585.2|585.92|583.04|0
1652446200000|2022-05-13 12:50:00|587.69|584.81|589.06|586.18|589.46|586.58|587.1|584.22|0
1652446500000|2022-05-13 12:55:00|589.26|586.38|584.93|582.05|589.46|586.58|584.93|582.05|0
1652446800000|2022-05-13 13:00:00|585.33|582.45|582.77|579.89|585.72|582.84|581.79|578.91|0
1652447100000|2022-05-13 13:05:00|582.97|580.09|582.38|579.5|584.93|582.05|581.79|578.91|0
1652447400000|2022-05-13 13:10:00|582.18|579.3|576.9|574.02|582.96|580.08|576.51|573.63|0
1652447700000|2022-05-13 13:15:00|577.09|574.21|577.09|574.21|579.43|576.55|576.89|574.01|0
1652448000000|2022-05-13 13:20:00|576.7|573.82|575.13|572.25|577.28|574.4|575.13|572.25|0
1652448300000|2022-05-13 13:25:00|575.52|572.64|576.3|573.42|577.47|574.59|574.55|571.67|0
1652448600000|2022-05-13 13:30:00|578.06|575.18|573.37|570.49|580.99|578.11|573.18|570.3|0
1652448900000|2022-05-13 13:35:00|572.59|569.71|576.89|574.01|582.16|579.28|568.31|565.43|0
1652449200000|2022-05-13 13:40:00|576.7|573.82|581.31|578.43|582.58|579.7|572.98|570.1|0
1652449500000|2022-05-13 13:45:00|581.7|578.82|577.43|574.55|583.13|580.25|575.27|572.39|0
1652449800000|2022-05-13 13:50:00|578.21|575.33|592.01|589.13|592.8|589.92|577.62|574.74|0
1652450100000|2022-05-13 13:55:00|592.41|589.53|588.42|585.54|592.41|589.53|586.54|583.66|0
1652450400000|2022-05-13 14:00:00|589.3|586.42|598.13|595.25|600.01|597.13|588.61|585.73|0
1652450700000|2022-05-13 14:05:00|598.92|596.04|598.52|595.64|599.32|596.44|593.16|590.28|0
1652451000000|2022-05-13 14:10:00|598.72|595.84|598.72|595.84|601.5|598.62|595.54|592.66|0
1652451300000|2022-05-13 14:15:00|598.92|596.04|597.85|594.97|599.44|596.56|594.07|591.19|0
1652451600000|2022-05-13 14:20:00|598.45|595.57|608.83|605.95|609.23|606.35|598.45|595.57|0
1652451900000|2022-05-13 14:25:00|609.23|606.35|607.62|604.74|611.63|608.75|606.82|603.94|0
1652452200000|2022-05-13 14:30:00|607.82|604.94|610.11|607.23|611.11|608.23|607.02|604.14|0
1652452500000|2022-05-13 14:35:00|610.31|607.43|608.91|606.03|611.71|608.83|606.71|603.83|0
1652452800000|2022-05-13 14:40:00|608.71|605.83|600.59|597.71|609.2|606.32|600.59|597.71|0
1652453100000|2022-05-13 14:45:00|600.39|597.51|601.98|599.1|604.57|601.69|595.82|592.94|0
1652453400000|2022-05-13 14:50:00|601.78|598.9|609.36|606.48|609.76|606.88|600.98|598.1|0
1652453700000|2022-05-13 14:55:00|609.76|606.88|608.15|605.27|611.16|608.28|606.56|603.68|0
1652454000000|2022-05-13 15:00:00|607.36|604.48|605.56|602.68|608.75|605.87|602.97|600.09|0
1652454300000|2022-05-13 15:05:00|606.15|603.27|609.15|606.27|609.75|606.87|605.76|602.88|0
1652454600000|2022-05-13 15:10:00|609.04|606.16|608.95|606.07|610.15|607.27|606.95|604.07|0
1652454900000|2022-05-13 15:15:00|607.95|605.07|605.55|602.67|608.75|605.87|603.35|600.47|0
1652455200000|2022-05-13 15:20:00|605.35|602.47|610.34|607.46|612.34|609.46|605.35|602.47|0
1652455500000|2022-05-13 15:25:00|610.74|607.86|613.34|610.46|613.95|611.07|609.14|606.26|0
1652455800000|2022-05-13 15:30:00|613.54|610.66|612.41|609.53|615.22|612.34|610.21|607.33|0
1652456100000|2022-05-13 15:35:00|612.61|609.73|614.08|611.2|615.09|612.21|611.41|608.53|0
1652456400000|2022-05-13 15:40:00|613.88|611|610.87|607.99|613.88|611|607.48|604.6|0
1652456700000|2022-05-13 15:45:00|610.67|607.79|609.07|606.19|610.67|607.79|607.67|604.79|0
1652457000000|2022-05-13 15:50:00|608.87|605.99|614.07|611.19|614.27|611.39|608.47|605.59|0
1652457300000|2022-05-13 15:55:00|613.87|610.99|612.47|609.59|614.47|611.59|611.87|608.99|0
1652457600000|2022-05-13 16:00:00|613.47|610.59|617.08|614.2|617.28|614.4|612.87|609.99|0
1652457900000|2022-05-13 16:05:00|617.28|614.4|622.71|619.83|622.71|619.83|617.08|614.2|0
1652458200000|2022-05-13 16:10:00|622.91|620.03|624.32|621.44|626.54|623.66|620.9|618.02|0
1652458500000|2022-05-13 16:15:00|624.12|621.24|621.29|618.41|625.13|622.25|621.29|618.41|0
1652458800000|2022-05-13 16:20:00|621.09|618.21|619.28|616.4|622.5|619.62|617.87|614.99|0
1652459100000|2022-05-13 16:25:00|618.27|615.39|619.08|616.2|619.08|616.2|615.06|612.18|0
1652459400000|2022-05-13 16:30:00|619.07|616.19|621.5|618.62|623.71|620.83|619.07|616.19|0
1652459700000|2022-05-13 16:35:00|621.3|618.42|622.1|619.22|622.7|619.82|621.09|618.21|0
1652460000000|2022-05-13 16:40:00|621.9|619.02|620.49|617.61|623.91|621.03|620.49|617.61|0
1652460300000|2022-05-13 16:45:00|620.89|618.01|616.92|614.04|621.29|618.41|616.06|613.18|0
1652460600000|2022-05-13 16:50:00|616.72|613.84|611.92|609.04|616.72|613.84|607.93|605.05|0
1652460900000|2022-05-13 16:55:00|611.72|608.84|616.32|613.44|616.52|613.64|611.72|608.84|0
1652461200000|2022-05-13 17:00:00|616.52|613.64|617.52|614.64|619.72|616.84|615.11|612.23|0
1652461500000|2022-05-13 17:05:00|616.91|614.03|613.71|610.83|617.11|614.23|612.31|609.43|0
1652461800000|2022-05-13 17:10:00|613.51|610.63|614.56|611.68|615.11|612.23|611.51|608.63|0
1652462100000|2022-05-13 17:15:00|613.76|610.88|609.55|606.67|613.76|610.88|608.75|605.87|0
1652462400000|2022-05-13 17:20:00|609.35|606.47|611.67|608.55|611.67|608.55|606.35|603.47|0
1652462700000|2022-05-13 17:25:00|611.87|608.75|608.47|605.35|613.87|610.75|608.47|605.35|0
1652463000000|2022-05-13 17:30:00|609.46|606.34|611.46|608.34|612.06|608.94|608.07|604.95|0
1652463300000|2022-05-13 17:35:00|611.66|608.54|606.26|603.14|611.66|608.54|606.26|603.14|0
1652463600000|2022-05-13 17:40:00|606.46|603.34|602.08|598.96|606.46|603.34|600.88|597.76|0
1652463900000|2022-05-13 17:45:00|601.88|598.76|603.87|600.75|604.26|601.14|598.89|595.77|0
1652464200000|2022-05-13 17:50:00|603.47|600.35|601.67|598.55|604.66|601.54|599.69|596.57|0
1652464500000|2022-05-13 17:55:00|601.47|598.35|596.7|593.58|601.67|598.55|594.53|591.41|0
1652464800000|2022-05-13 18:00:00|596.11|592.99|583.85|580.73|596.11|592.99|581.5|578.38|0
1652465100000|2022-05-13 18:05:00|582.97|579.85|588.87|585.75|589.66|586.54|579.83|576.71|0
1652465400000|2022-05-13 18:10:00|588.67|585.55|585.99|583.11|592.02|588.9|585.32|582.2|0
1652465700000|2022-05-13 18:15:00|585.79|582.91|591.21|588.33|591.31|588.43|584.02|581.14|0
1652466000000|2022-05-13 18:20:00|591.51|588.63|585.59|582.71|591.51|588.63|583.43|580.55|0
1652466300000|2022-05-13 18:25:00|586.18|583.3|586.77|583.89|587.75|584.87|582.44|579.56|0
1652466600000|2022-05-13 18:30:00|586.96|584.08|593.08|590.2|599.42|596.54|586.96|584.08|0
1652466900000|2022-05-13 18:35:00|592.88|590|590.7|587.82|594.26|591.38|588.23|585.35|0
1652467200000|2022-05-13 18:40:00|590.9|588.02|594.85|591.97|595.84|592.96|589.12|586.24|0
1652467500000|2022-05-13 18:45:00|595.05|592.17|591.69|588.81|595.25|592.37|589.12|586.24|0
1652467800000|2022-05-13 18:50:00|591.29|588.41|605.57|602.69|605.86|602.98|591.09|588.21|0
1652468100000|2022-05-13 18:55:00|605.97|603.09|605.96|603.08|606.17|603.29|603.38|600.5|0
1652468400000|2022-05-13 19:00:00|606.36|603.48|603.48|600.6|608.27|605.39|603.28|600.4|0
1652468700000|2022-05-13 19:05:00|603.68|600.8|609.83|607.43|610.03|607.63|603.68|600.8|0
1652469000000|2022-05-13 19:10:00|610.03|607.63|614.12|611.72|614.52|612.12|608.99|606.59|0
1652469300000|2022-05-13 19:15:00|614.52|612.12|615.52|613.12|617.73|615.33|612.12|609.72|0
1652469600000|2022-05-13 19:20:00|615.12|612.72|616.32|613.92|617.33|614.93|612.11|609.71|0
1652469900000|2022-05-13 19:25:00|615.92|613.52|619.54|617.14|619.94|617.54|614.12|611.72|0
1652470200000|2022-05-13 19:30:00|619.34|616.94|606.5|604.1|620.95|618.55|605.91|603.51|0
1652470500000|2022-05-13 19:35:00|606.6|604.2|608.74|605.86|612.95|610.07|603.11|600.71|0
1652470800000|2022-05-13 19:40:00|609.14|606.26|613.14|610.26|615.15|612.27|608.34|605.46|0
1652471100000|2022-05-13 19:45:00|613.24|610.36|610.23|607.35|616.25|613.37|605.23|602.35|0
1652471400000|2022-05-13 19:50:00|610.03|607.15|608.98|606.1|610.03|607.15|599.65|596.77|0
1652471700000|2022-05-13 19:55:00|608.38|605.5|613.19|610.31|614.59|611.71|605.59|602.71|0
1652472000000|2022-05-13 20:00:00|614.19|611.31|608.25|605.85|614.19|611.31|608.05|605.65|0
1652472300000|2022-05-13 20:05:00|608.35|605.95|605.65|603.25|608.65|606.25|605.25|602.85|0
1652472600000|2022-05-13 20:10:00|605.95|603.55|605.65|603.25|607.45|605.05|605.45|603.05|0
1652684700000|2022-05-16 07:05:00|592.83|590.43|589.06|586.66|593.33|590.93|587.67|585.27|0
1652685000000|2022-05-16 07:10:00|589.55|587.15|588.66|586.26|589.55|587.15|584.5|582.1|0
1652685300000|2022-05-16 07:15:00|588.16|585.76|583.51|581.11|588.46|586.06|583.11|580.71|0
1652685600000|2022-05-16 07:20:00|583.11|580.71|584.96|582.56|585.06|582.66|581.13|578.73|0
1652685900000|2022-05-16 07:25:00|585.45|583.05|591.69|589.29|593.18|590.78|585.36|582.96|0
1652686200000|2022-05-16 07:30:00|592.68|590.28|594.07|591.67|595.27|592.87|591.29|588.89|0
1652686500000|2022-05-16 07:35:00|594.27|591.87|593.67|591.27|595.16|592.76|591.58|589.18|0
1652686800000|2022-05-16 07:40:00|593.47|591.07|594.36|591.96|596.06|593.66|593.17|590.77|0
1652687100000|2022-05-16 07:45:00|594.46|592.06|596.25|593.85|599.24|596.84|593.67|591.27|0
1652687400000|2022-05-16 07:50:00|596.05|593.65|593.36|590.96|597.94|595.54|592.96|590.56|0
1652687700000|2022-05-16 07:55:00|593.16|590.76|593.76|591.36|595.65|593.25|591.88|589.48|0
1652688000000|2022-05-16 08:00:00|594.06|591.66|596.34|593.94|597.64|595.24|593.56|591.16|0
1652688300000|2022-05-16 08:05:00|596.14|593.74|596.64|594.24|597.04|594.64|594.25|591.85|0
1652688600000|2022-05-16 08:10:00|596.53|594.13|599.43|597.03|599.43|597.03|596.53|594.13|0
1652688900000|2022-05-16 08:15:00|599.32|596.92|602.82|600.42|603.42|601.02|598.83|596.43|0
1652689200000|2022-05-16 08:20:00|603.22|600.82|604.21|601.81|604.51|602.11|602.31|599.91|0
1652689500000|2022-05-16 08:25:00|604.51|602.11|600.91|598.51|604.71|602.31|600.51|598.11|0
1652689800000|2022-05-16 08:30:00|601.01|598.61|602.41|600.01|603.9|601.5|599.81|597.41|0
1652690100000|2022-05-16 08:35:00|602.3|599.9|600.21|597.81|603.21|600.81|599.71|597.31|0
1652690400000|2022-05-16 08:40:00|600.41|598.01|601|598.6|601.8|599.4|598.51|596.11|0
1652690700000|2022-05-16 08:45:00|601.1|598.7|602.2|599.8|602.6|600.2|600.8|598.4|0
1652691000000|2022-05-16 08:50:00|602.3|599.9|605.29|602.89|605.4|603|601.8|599.4|0
1652691300000|2022-05-16 08:55:00|605.2|602.8|608|605.6|608|605.6|604.8|602.4|0
1652691600000|2022-05-16 09:00:00|607.6|605.2|608.29|605.89|608.8|606.4|606.99|604.59|0
1652691900000|2022-05-16 09:05:00|608.4|606|606.19|603.79|608.4|606|605.48|603.08|0
1652692200000|2022-05-16 09:10:00|606.08|603.68|606.28|603.88|607.39|604.99|605.59|603.19|0
1652692500000|2022-05-16 09:15:00|606.39|603.99|605.48|603.08|606.98|604.58|604.88|602.48|0
1652692800000|2022-05-16 09:20:00|605.78|603.38|602.98|600.58|605.98|603.58|602.58|600.18|0
1652693100000|2022-05-16 09:25:00|603.07|600.67|600.38|597.98|603.27|600.87|600.18|597.78|0
1652693400000|2022-05-16 09:30:00|600.18|597.78|602.07|599.67|602.67|600.27|600.18|597.78|0
1652693700000|2022-05-16 09:35:00|602.17|599.77|599.67|597.27|602.17|599.77|599.58|597.18|0
1652694000000|2022-05-16 09:40:00|599.47|597.07|599.77|597.37|601.07|598.67|598.98|596.58|0
1652694300000|2022-05-16 09:45:00|599.67|597.27|601.17|598.77|601.17|598.77|599.57|597.17|0
1652694600000|2022-05-16 09:50:00|601.06|598.66|599.26|596.86|601.37|598.97|599.17|596.77|0
1652694900000|2022-05-16 09:55:00|599.37|596.97|597.17|594.77|599.57|597.17|595.98|593.58|0
1652695200000|2022-05-16 10:00:00|597.77|595.37|600.16|597.76|600.16|597.76|597.57|595.17|0
1652695500000|2022-05-16 10:05:00|600.56|598.16|598.96|596.56|600.56|598.16|598.16|595.76|0
1652695800000|2022-05-16 10:10:00|599.06|596.66|600.75|598.35|600.75|598.35|598.26|595.86|0
1652696100000|2022-05-16 10:15:00|600.85|598.45|600.35|597.95|601.45|599.05|599.95|597.55|0
1652696400000|2022-05-16 10:20:00|600.55|598.15|598.75|596.35|600.55|598.15|598.25|595.85|0
1652696700000|2022-05-16 10:25:00|599.35|596.95|602.04|599.64|602.94|600.54|599.15|596.75|0
1652697000000|2022-05-16 10:30:00|601.64|599.24|599.74|597.34|601.64|599.24|598.55|596.15|0
1652697300000|2022-05-16 10:35:00|600.34|597.94|601.88|599.48|602.48|600.08|599.14|596.74|0
1652697600000|2022-05-16 10:40:00|601.48|599.08|600.68|598.28|602.28|599.88|600.08|597.68|0
1652697900000|2022-05-16 10:45:00|600.88|598.48|600.88|598.48|602.28|599.88|600.28|597.88|0
1652698200000|2022-05-16 10:50:00|600.77|598.37|598.48|596.08|601.08|598.68|598.28|595.88|0
1652698500000|2022-05-16 10:55:00|598.28|595.88|599.27|596.87|601.27|598.87|598.28|595.88|0
1652698800000|2022-05-16 11:00:00|599.87|597.47|599.67|597.27|600.87|598.47|599.07|596.67|0
1652699100000|2022-05-16 11:05:00|599.27|596.87|602.87|600.47|603.67|601.27|599.27|596.87|0
1652699400000|2022-05-16 11:10:00|602.67|600.27|602.06|599.66|603.46|601.06|601.66|599.26|0
1652699700000|2022-05-16 11:15:00|602.36|599.96|602.66|600.26|602.86|600.46|601.06|598.66|0
1652700000000|2022-05-16 11:20:00|602.76|600.36|603.26|600.86|604.06|601.66|600.46|598.06|0
1652700300000|2022-05-16 11:25:00|603.06|600.66|599.85|597.45|603.26|600.86|599.26|596.86|0
1652700600000|2022-05-16 11:30:00|600.05|597.65|598.06|595.66|600.45|598.05|597.86|595.46|0
1652700900000|2022-05-16 11:35:00|597.95|595.55|598.85|596.45|599.45|597.05|597.86|595.46|0
1652701200000|2022-05-16 11:40:00|598.75|596.35|600.45|598.05|600.65|598.25|598.65|596.25|0
1652701500000|2022-05-16 11:45:00|600.54|598.14|601.04|598.64|602.24|599.84|600.05|597.65|0
1652701800000|2022-05-16 11:50:00|600.84|598.44|602.54|600.14|603.64|601.24|600.04|597.64|0
1652702100000|2022-05-16 11:55:00|602.74|600.34|602.24|599.84|602.84|600.44|600.44|598.04|0
1652702400000|2022-05-16 12:00:00|602.64|600.24|601.83|599.43|604.84|602.44|600.24|597.84|0
1652702700000|2022-05-16 12:05:00|602.03|599.63|601.03|598.63|602.03|599.63|599.43|597.03|0
1652703000000|2022-05-16 12:10:00|600.83|598.43|604.43|602.03|604.83|602.43|600.33|597.93|0
1652703300000|2022-05-16 12:15:00|604.53|602.13|605.63|603.23|606.43|604.03|603.83|601.43|0
1652703600000|2022-05-16 12:20:00|606.03|603.63|609.24|606.84|609.24|606.84|605.83|603.43|0
1652703900000|2022-05-16 12:25:00|608.93|606.53|609.59|607.19|610.19|607.79|607.03|604.63|0
1652704200000|2022-05-16 12:30:00|609.79|607.39|614.82|612.42|615.02|612.62|607.58|605.18|0
1652704500000|2022-05-16 12:35:00|615.02|612.62|613.4|611|615.82|613.42|612.2|609.8|0
1652704800000|2022-05-16 12:40:00|613.5|611.1|610.18|607.78|613.5|611.1|609.78|607.38|0
1652705100000|2022-05-16 12:45:00|610.28|607.88|606.96|604.56|610.38|607.98|606.56|604.16|0
1652705400000|2022-05-16 12:50:00|606.86|604.46|607.76|605.36|608.37|605.97|606.76|604.36|0
1652705700000|2022-05-16 12:55:00|607.96|605.56|603.68|601.28|608.17|605.77|602.48|600.08|0
1652706000000|2022-05-16 13:00:00|603.88|601.48|605.28|602.88|605.28|602.88|602.88|600.48|0
1652706300000|2022-05-16 13:05:00|605.48|603.08|603.27|600.87|605.48|603.08|601.27|598.87|0
1652706600000|2022-05-16 13:10:00|603.07|600.67|601.47|599.07|603.47|601.07|599.87|597.47|0
1652706900000|2022-05-16 13:15:00|601.67|599.27|598.76|596.36|601.67|599.27|598.66|596.26|0
1652707200000|2022-05-16 13:20:00|598.26|595.86|597.26|594.86|598.26|595.86|593.67|591.27|0
1652707500000|2022-05-16 13:25:00|597.66|595.26|596.86|594.46|599.46|597.06|595.46|593.06|0
1652707800000|2022-05-16 13:30:00|598.86|596.46|595.66|593.26|604.06|601.66|592.67|590.27|0
1652708100000|2022-05-16 13:35:00|597.26|594.86|604.11|601.71|604.72|602.32|590.88|588.48|0
1652708400000|2022-05-16 13:40:00|604.92|602.52|594.06|591.66|606.66|604.26|593.26|590.86|0
1652708700000|2022-05-16 13:45:00|593.06|590.66|580.01|577.61|595.15|592.75|578.33|575.93|0
1652709000000|2022-05-16 13:50:00|580.51|578.11|587.85|585.45|589.84|587.44|577.14|574.74|0
1652709300000|2022-05-16 13:55:00|588.44|586.04|585.26|582.86|592.23|589.83|583.67|581.27|0
1652709600000|2022-05-16 14:00:00|585.86|583.46|583.47|581.07|587.45|585.05|577.53|575.13|0
1652709900000|2022-05-16 14:05:00|583.67|581.27|596.31|593.91|596.62|594.22|583.67|581.27|0
1652710200000|2022-05-16 14:10:00|596.62|594.22|594.44|592.04|601.66|599.26|593.04|590.64|0
1652710500000|2022-05-16 14:15:00|595.04|592.64|600.25|597.85|603.06|600.66|594.84|592.44|0
1652710800000|2022-05-16 14:20:00|600.65|598.25|602.49|600.09|605.61|603.21|600.48|598.08|0
1652711100000|2022-05-16 14:25:00|602.29|599.89|608.73|606.33|609.43|607.03|598.07|595.67|0
1652711400000|2022-05-16 14:30:00|608.12|605.72|596.07|593.67|609.33|606.93|594.47|592.07|0
1652711700000|2022-05-16 14:35:00|596.27|593.87|600.09|597.69|600.49|598.09|594.87|592.47|0
1652712000000|2022-05-16 14:40:00|599.69|597.29|598.29|595.89|599.89|597.49|592.79|590.39|0
1652712300000|2022-05-16 14:45:00|598.09|595.69|587.48|585.08|598.09|595.69|587.08|584.68|0
1652712600000|2022-05-16 14:50:00|587.37|584.97|586.68|584.28|589.87|587.47|584.69|582.29|0
1652712900000|2022-05-16 14:55:00|586.48|584.08|584.16|581.76|587.47|585.07|582.7|580.3|0
1652713200000|2022-05-16 15:00:00|582.37|579.97|584.65|582.25|585.75|583.35|580.19|577.79|0
1652713500000|2022-05-16 15:05:00|583.85|581.45|588.33|585.93|588.33|585.93|579.39|576.99|0
1652713800000|2022-05-16 15:10:00|586.94|584.54|586.74|584.34|589.93|587.53|585.14|582.74|0
1652714100000|2022-05-16 15:15:00|586.34|583.94|590.52|588.12|593.72|591.32|585.94|583.54|0
1652714400000|2022-05-16 15:20:00|590.72|588.32|588.92|586.52|590.72|588.32|585.94|583.54|0
1652714700000|2022-05-16 15:25:00|588.82|586.42|588.72|586.32|589.52|587.12|585.73|583.33|0
1652715000000|2022-05-16 15:30:00|588.12|585.72|590.66|588.26|590.66|588.26|583.08|580.68|0
1652715300000|2022-05-16 15:35:00|592.06|589.66|593.05|590.65|594.26|591.86|581.09|578.69|0
1652715600000|2022-05-16 15:40:00|594.06|591.66|598.87|596.47|598.87|596.47|587.46|585.06|0
1652715900000|2022-05-16 15:45:00|598.66|596.26|601.27|598.87|601.27|598.87|596.66|594.26|0
1652716200000|2022-05-16 15:50:00|601.07|598.67|606.03|603.63|606.43|604.03|597.78|595.38|0
1652716500000|2022-05-16 15:55:00|606.43|604.03|606.22|603.82|608.24|605.84|604.61|602.21|0
1652716800000|2022-05-16 16:00:00|606.83|604.43|607.84|605.44|611.07|608.67|604.91|602.51|0
1652717100000|2022-05-16 16:05:00|607.43|605.03|602.69|600.29|607.43|605.03|599.78|597.38|0
1652717400000|2022-05-16 16:10:00|602.39|599.99|599.37|596.97|602.99|600.59|598.77|596.37|0
1652717700000|2022-05-16 16:15:00|600.18|597.78|599.39|596.99|600.38|597.98|595.16|592.76|0
1652718000000|2022-05-16 16:20:00|598.79|596.39|596.46|594.06|599.79|597.39|594.95|592.55|0
1652718300000|2022-05-16 16:25:00|596.66|594.26|598.26|595.86|599.66|597.26|594.45|592.05|0
1652718600000|2022-05-16 16:30:00|597.25|594.85|599.26|596.86|601.27|598.87|595.85|593.45|0
1652718900000|2022-05-16 16:35:00|600.26|597.86|594.04|591.64|603.68|601.28|593.64|591.24|0
1652719200000|2022-05-16 16:40:00|593.84|591.44|592.29|589.89|595.24|592.84|591.49|589.09|0
1652719500000|2022-05-16 16:45:00|592.09|589.69|598.7|596.3|598.7|596.3|590.89|588.49|0
1652719800000|2022-05-16 16:50:00|599.1|596.7|592.49|590.09|599.5|597.1|591.69|589.29|0
1652720100000|2022-05-16 16:55:00|591.89|589.49|593.88|591.48|594.89|592.49|590.69|588.29|0
1652720400000|2022-05-16 17:00:00|592.68|590.28|596.08|593.68|596.08|593.68|590.09|587.69|0
1652720700000|2022-05-16 17:05:00|595.88|593.48|600.9|598.5|601.1|598.7|594.08|591.68|0
1652721000000|2022-05-16 17:10:00|600.49|598.09|605.24|602.84|608.34|605.94|599.29|596.89|0
1652721300000|2022-05-16 17:15:00|605.64|603.24|598.8|596.4|606.25|603.85|598.4|596|0
1652721600000|2022-05-16 17:20:00|599.21|596.81|607.45|605.05|610.48|608.08|598.4|596|0
1652721900000|2022-05-16 17:25:00|607.85|605.45|613.1|610.7|613.71|611.31|606.44|604.04|0
1652722200000|2022-05-16 17:30:00|612.7|610.3|614.72|612.32|615.94|613.54|612.7|610.3|0
1652722500000|2022-05-16 17:35:00|614.31|611.91|612.75|610.35|615.63|613.23|611.78|609.38|0
1652722800000|2022-05-16 17:40:00|613.79|611.39|615.01|612.61|617.84|615.44|608.74|606.34|0
1652723100000|2022-05-16 17:45:00|615.41|613.01|610.35|607.95|615.41|613.01|610.15|607.75|0
1652723400000|2022-05-16 17:50:00|610.76|608.36|610.96|608.56|613.79|611.39|610.15|607.75|0
1652723700000|2022-05-16 17:55:00|611.36|608.96|611.96|609.56|613.79|611.39|609.84|607.44|0
1652724000000|2022-05-16 18:00:00|612.37|609.97|614.19|611.79|614.59|612.19|607.93|605.53|0
1652724300000|2022-05-16 18:05:00|614.39|611.99|618.44|616.04|619.86|617.46|614.39|611.99|0
1652724600000|2022-05-16 18:10:00|618.64|616.24|615.39|612.99|618.64|616.24|613.47|611.07|0
1652724900000|2022-05-16 18:15:00|615.6|613.2|615.39|612.99|618.23|615.83|613.17|610.77|0
1652725200000|2022-05-16 18:20:00|615.59|613.19|619.09|616.69|619.7|617.3|614.58|612.18|0
1652725500000|2022-05-16 18:25:00|619.5|617.1|625.27|622.87|625.27|622.87|617.67|615.27|0
1652725800000|2022-05-16 18:30:00|625.48|623.08|626.08|623.68|628.32|625.92|624.87|622.47|0
1652726100000|2022-05-16 18:35:00|625.88|623.48|624.71|622.31|627.17|624.77|622.07|619.67|0
1652726400000|2022-05-16 18:40:00|625.52|623.12|622.57|620.17|627.55|625.15|621.86|619.46|0
1652726700000|2022-05-16 18:45:00|622.47|620.07|618.21|615.81|624.09|621.69|617.81|615.41|0
1652727000000|2022-05-16 18:50:00|618.01|615.61|618.62|616.22|621.66|619.26|615.38|612.98|0
1652727300000|2022-05-16 18:55:00|618.21|615.81|620.84|618.44|622.26|619.86|617.81|615.41|0
1652727600000|2022-05-16 19:00:00|621.04|618.64|621.45|619.05|622.06|619.66|618|615.6|0
1652727900000|2022-05-16 19:05:00|621.24|618.84|617.6|615.2|623.68|621.28|617.39|614.99|0
1652728200000|2022-05-16 19:10:00|616.58|614.18|608.95|606.07|616.79|614.39|607.75|604.87|0
1652728500000|2022-05-16 19:15:00|608.35|605.47|608.15|605.27|611.57|608.69|604.93|602.05|0
1652728800000|2022-05-16 19:20:00|607.34|604.46|603.96|601.08|607.34|604.46|601.35|598.47|0
1652729100000|2022-05-16 19:25:00|603.76|600.88|603.96|601.08|605.87|602.99|602.35|599.47|0
1652729400000|2022-05-16 19:30:00|603.25|600.37|599.14|596.26|605.97|603.09|598.74|595.86|0
1652729700000|2022-05-16 19:35:00|598.53|595.65|599.73|596.85|601.34|598.46|595.93|593.05|0
1652730000000|2022-05-16 19:40:00|600.03|597.15|595.73|592.85|601.54|598.66|595.13|592.25|0
1652730300000|2022-05-16 19:45:00|595.33|592.45|593.81|590.93|596.53|593.65|591.61|588.73|0
1652730600000|2022-05-16 19:50:00|596.61|593.73|597.01|594.13|602.43|599.55|595.61|592.73|0
1652730900000|2022-05-16 19:55:00|597.81|594.93|597.61|594.73|598.41|595.53|589.81|586.93|0
1652731200000|2022-05-16 20:00:00|597.21|594.33|595.4|592.52|597.61|594.73|593.4|590.52|0
1652731500000|2022-05-16 20:05:00|595|592.12|593.05|590.65|595.6|592.76|592.36|589.96|0
1652731800000|2022-05-16 20:10:00|593.36|590.96|594.55|592.15|595.76|593.36|593.35|590.95|0
1652732100000|2022-05-16 20:15:00|594.75|591.95|593.75|590.95|594.95|592.15|593.55|590.75|0
1652732400000|2022-05-16 20:20:00|593.55|590.75|592.15|589.35|593.75|590.95|592.15|589.35|0
1652732700000|2022-05-16 20:25:00|592.55|589.75|592.75|589.95|593.24|590.44|592.15|589.35|0
1652733000000|2022-05-16 20:30:00|592.95|590.15|592.54|589.74|593.44|590.64|592.34|589.54|0
1652733300000|2022-05-16 20:35:00|592.74|589.94|590.39|587.59|593.14|590.34|590.39|587.59|0
1652733600000|2022-05-16 20:40:00|590.19|587.39|590.18|587.38|590.79|587.99|589.79|586.99|0
1652733900000|2022-05-16 20:45:00|590.38|587.58|590.18|587.38|590.38|587.58|590.18|587.38|0
1652734200000|2022-05-16 20:50:00|590.38|587.58|590.18|587.38|590.38|587.58|590.18|587.38|0
1652734500000|2022-05-16 20:55:00|590.38|587.58|590.07|587.27|590.58|587.78|590.07|587.27|0
1652734800000|2022-05-16 21:00:00|590.12|587.32|589.8|587|590.12|587.32|589.69|586.89|0
1652735100000|2022-05-16 21:05:00|589.88|587.08|589.85|587.05|589.91|587.11|589.79|586.99|0
1652735400000|2022-05-16 21:10:00|590.18|587.38|590.5|587.7|590.52|587.72|590.11|587.31|0
1652735700000|2022-05-16 21:15:00|590.32|587.52|589.96|587.16|590.55|587.75|589.96|587.16|0
1652736000000|2022-05-16 21:20:00|590.05|587.25|590.37|587.57|590.37|587.57|590.05|587.25|0
1652736300000|2022-05-16 21:25:00|590.08|587.28|590.1|587.3|590.17|587.37|590.01|587.21|0
1652736600000|2022-05-16 21:30:00|589.96|587.16|588.88|586.08|589.96|587.16|588.79|585.99|0
1652736900000|2022-05-16 21:35:00|588.99|586.19|589.28|586.48|589.55|586.75|588.99|586.19|0
1652737200000|2022-05-16 21:40:00|589.26|586.46|589.2|586.4|589.28|586.48|589.2|586.4|0
1652737500000|2022-05-16 21:45:00|589.23|586.43|589.68|586.88|589.83|587.03|589.23|586.43|0
1652737800000|2022-05-16 21:50:00|589.71|586.91|589.42|586.62|589.89|587.09|589.42|586.62|0
1652738100000|2022-05-16 21:55:00|589.54|586.74|589.65|586.85|589.89|587.09|589.54|586.74|0
1652738400000|2022-05-16 22:00:00|590.64|587.84|593.15|590.35|593.35|590.55|590.54|587.74|0
1652738700000|2022-05-16 22:05:00|593.24|590.44|592.34|589.54|593.35|590.55|591.34|588.54|0
1652739000000|2022-05-16 22:10:00|592.94|590.14|592.94|590.14|593.34|590.54|592.94|590.14|0
1652739300000|2022-05-16 22:15:00|593.14|590.34|594.04|591.24|594.54|591.74|593.14|590.34|0
1652739600000|2022-05-16 22:20:00|594.14|591.34|593.23|590.43|594.34|591.54|592.94|590.14|0
1652739900000|2022-05-16 22:25:00|593.34|590.54|594.03|591.23|594.54|591.74|593.34|590.54|0
1652740200000|2022-05-16 22:30:00|593.94|591.14|594.94|592.14|594.94|592.14|593.83|591.03|0
1652740500000|2022-05-16 22:35:00|594.74|591.94|595.54|592.74|595.54|592.74|594.74|591.94|0
1652740800000|2022-05-16 22:40:00|595.74|592.94|595.13|592.33|595.74|592.94|594.93|592.13|0
1652741100000|2022-05-16 22:45:00|594.93|592.13|594.33|591.53|594.93|592.13|593.93|591.13|0
1652741400000|2022-05-16 22:50:00|594.42|591.62|594.73|591.93|594.73|591.93|593.92|591.12|0
1652741700000|2022-05-16 22:55:00|594.93|592.13|594.52|591.72|595.13|592.33|594.12|591.32|0
1652742000000|2022-05-16 23:00:00|594.92|592.12|594.92|592.12|595.32|592.52|594.72|591.92|0
1652742300000|2022-05-16 23:05:00|595.02|592.22|595.12|592.32|595.52|592.72|594.72|591.92|0
1652742600000|2022-05-16 23:10:00|595.32|592.52|595.52|592.72|595.52|592.72|595.12|592.32|0
1652742900000|2022-05-16 23:15:00|595.61|592.81|595.31|592.51|595.92|593.12|595.31|592.51|0
1652743200000|2022-05-16 23:20:00|595.52|592.72|595.31|592.51|595.72|592.92|595.31|592.51|0
1652743500000|2022-05-16 23:25:00|595.51|592.71|593.9|591.1|595.51|592.71|593.9|591.1|0
1652743800000|2022-05-16 23:30:00|593.7|590.9|593.3|590.5|593.7|590.9|591.99|589.19|0
1652744100000|2022-05-16 23:35:00|593.19|590.39|592.69|589.89|593.7|590.9|592.49|589.69|0
1652744400000|2022-05-16 23:40:00|592.49|589.69|592.89|590.09|593.29|590.49|592.29|589.49|0
1652744700000|2022-05-16 23:45:00|593.09|590.29|596.3|593.5|596.3|593.5|593.09|590.29|0
1652745000000|2022-05-16 23:50:00|596.5|593.7|595.5|592.7|596.91|594.11|595.5|592.7|0
1652745300000|2022-05-16 23:55:00|595.59|592.79|596.7|593.9|597|594.2|595.5|592.7|0
1652745600000|2022-05-17 00:00:00|596.9|594.1|594.08|591.28|596.9|594.1|592.98|590.18|0
1652745900000|2022-05-17 00:05:00|593.98|591.18|594.08|591.28|594.49|591.69|593.28|590.48|0
1652746200000|2022-05-17 00:10:00|593.88|591.08|593.37|590.57|594.48|591.68|592.88|590.08|0
1652746500000|2022-05-17 00:15:00|593.27|590.47|598.1|595.3|598.1|595.3|592.87|590.07|0
1652746800000|2022-05-17 00:20:00|598.3|595.5|603.54|600.74|604.75|601.95|598.3|595.5|0
1652747100000|2022-05-17 00:25:00|603.34|600.54|604.35|601.55|604.75|601.95|602.93|600.13|0
1652747400000|2022-05-17 00:30:00|604.34|601.54|600.51|597.71|604.55|601.75|600.51|597.71|0
1652747700000|2022-05-17 00:35:00|600.31|597.51|600.71|597.91|601.31|598.51|599.7|596.9|0
1652748000000|2022-05-17 00:40:00|600.5|597.7|601.11|598.31|601.31|598.51|599.9|597.1|0
1652748300000|2022-05-17 00:45:00|600.9|598.1|600.5|597.7|601.91|599.11|600.39|597.59|0
1652748600000|2022-05-17 00:50:00|600.9|598.1|601.5|598.7|601.91|599.11|600.5|597.7|0
1652748900000|2022-05-17 00:55:00|601.4|598.6|600.09|597.29|601.71|598.91|599.49|596.69|0
1652749200000|2022-05-17 01:00:00|600.19|597.39|598.27|595.47|600.69|597.89|598.27|595.47|0
1652749500000|2022-05-17 01:05:00|598.48|595.68|599.48|596.68|599.48|596.68|598.48|595.68|0
1652749800000|2022-05-17 01:10:00|599.28|596.48|600.08|597.28|600.69|597.89|599.08|596.28|0
1652750100000|2022-05-17 01:15:00|599.88|597.08|599.57|596.77|600.28|597.48|598.67|595.87|0
1652750400000|2022-05-17 01:20:00|599.37|596.57|600.88|598.08|603.1|600.3|599.27|596.47|0
1652750700000|2022-05-17 01:25:00|600.98|598.18|601.69|598.89|602.7|599.9|600.88|598.08|0
1652751000000|2022-05-17 01:30:00|601.78|598.98|601.68|598.88|603.1|600.3|599.67|596.87|0
1652751300000|2022-05-17 01:35:00|601.89|599.09|607.75|604.95|607.95|605.15|601.89|599.09|0
1652751600000|2022-05-17 01:40:00|607.14|604.34|605.41|602.61|607.54|604.74|604.81|602.01|0
1652751900000|2022-05-17 01:45:00|605.72|602.92|607.54|604.74|607.54|604.74|605.72|602.92|0
1652752200000|2022-05-17 01:50:00|607.63|604.83|608.55|605.75|609.16|606.36|606.73|603.93|0
1652752500000|2022-05-17 01:55:00|608.75|605.95|608.54|605.74|609.56|606.76|608.14|605.34|0
1652752800000|2022-05-17 02:00:00|608.75|605.95|607.53|604.73|608.84|606.04|606.72|603.92|0
1652753100000|2022-05-17 02:05:00|607.33|604.53|607.32|604.52|608.14|605.34|606.72|603.92|0
1652753400000|2022-05-17 02:10:00|607.42|604.62|606.71|603.91|607.73|604.93|606.31|603.51|0
1652753700000|2022-05-17 02:15:00|606.31|603.51|604.28|601.48|606.61|603.81|604.08|601.28|0
1652754000000|2022-05-17 02:20:00|604.08|601.28|602.26|599.46|604.49|601.69|602.06|599.26|0
1652754300000|2022-05-17 02:25:00|602.46|599.66|601.55|598.75|603.07|600.27|600.85|598.05|0
1652754600000|2022-05-17 02:30:00|601.75|598.95|601.05|598.25|602.26|599.46|600.44|597.64|0
1652754900000|2022-05-17 02:35:00|601.25|598.45|601.45|598.65|601.85|599.05|600.64|597.84|0
1652755200000|2022-05-17 02:40:00|601.24|598.44|602.65|599.85|603.06|600.26|601.04|598.24|0
1652755500000|2022-05-17 02:45:00|602.55|599.75|602.65|599.85|603.06|600.26|601.44|598.64|0
1652755800000|2022-05-17 02:50:00|602.45|599.65|599.82|597.02|602.45|599.65|599.62|596.82|0
1652756100000|2022-05-17 02:55:00|600.03|597.23|601.03|598.23|601.03|598.23|599.82|597.02|0
1652756400000|2022-05-17 03:00:00|601.44|598.64|601.93|599.13|602.04|599.24|600.22|597.42|0
1652756700000|2022-05-17 03:05:00|601.84|599.04|602.33|599.53|602.54|599.74|601.63|598.83|0
1652757000000|2022-05-17 03:10:00|602.44|599.64|602.44|599.64|603.04|600.24|601.52|598.72|0
1652757300000|2022-05-17 03:15:00|602.64|599.84|601.52|598.72|602.64|599.84|601.42|598.62|0
1652757600000|2022-05-17 03:20:00|601.63|598.83|602.33|599.53|603.04|600.24|601.22|598.42|0
1652757900000|2022-05-17 03:25:00|602.43|599.63|604.04|601.24|604.04|601.24|602.23|599.43|0
1652758200000|2022-05-17 03:30:00|604.25|601.45|603.73|600.93|604.25|601.45|603.03|600.23|0
1652758500000|2022-05-17 03:35:00|603.64|600.84|604.04|601.24|604.24|601.44|603.23|600.43|0
1652758800000|2022-05-17 03:40:00|603.84|601.04|604.44|601.64|604.64|601.84|603.63|600.83|0
1652759100000|2022-05-17 03:45:00|604.64|601.84|604.84|602.04|604.94|602.14|604.24|601.44|0
1652759400000|2022-05-17 03:50:00|605.04|602.24|603.83|601.03|605.04|602.24|603.83|601.03|0
1652759700000|2022-05-17 03:55:00|604.03|601.23|603.42|600.62|604.23|601.43|603.02|600.22|0
1652760000000|2022-05-17 04:00:00|603.83|601.03|603.82|601.02|604.23|601.43|603.22|600.42|0
1652760300000|2022-05-17 04:05:00|604.02|601.22|605.03|602.23|605.03|602.23|603.82|601.02|0
1652760600000|2022-05-17 04:10:00|604.63|601.83|605.64|602.84|606.24|603.44|604.32|601.52|0
1652760900000|2022-05-17 04:15:00|605.43|602.63|606.44|603.64|606.44|603.64|605.23|602.43|0
1652761200000|2022-05-17 04:20:00|606.65|603.85|606.24|603.44|606.85|604.05|605.83|603.03|0
1652761500000|2022-05-17 04:25:00|606.13|603.33|604.62|601.82|606.24|603.44|604.62|601.82|0
1652761800000|2022-05-17 04:30:00|604.42|601.62|604.91|602.11|605.83|603.03|604.11|601.31|0
1652762100000|2022-05-17 04:35:00|605.02|602.22|605.83|603.03|606.03|603.23|605.02|602.22|0
1652762400000|2022-05-17 04:40:00|606.03|603.23|606.83|604.03|607.24|604.44|605.31|602.51|0
1652762700000|2022-05-17 04:45:00|607.24|604.44|606.43|603.63|607.24|604.44|605.62|602.82|0
1652763000000|2022-05-17 04:50:00|606.63|603.83|605.41|602.61|606.63|603.83|605.41|602.61|0
1652763300000|2022-05-17 04:55:00|605.51|602.71|606.02|603.22|606.62|603.82|605.01|602.21|0
1652763600000|2022-05-17 05:00:00|605.91|603.11|606.22|603.42|607.23|604.43|605.21|602.41|0
1652763900000|2022-05-17 05:05:00|606.42|603.62|607.23|604.43|607.43|604.63|605.81|603.01|0
1652764200000|2022-05-17 05:10:00|607.43|604.63|606.41|603.61|607.93|605.13|606.41|603.61|0
1652764500000|2022-05-17 05:15:00|606.21|603.41|606.82|604.02|607.02|604.22|606.21|603.41|0
1652764800000|2022-05-17 05:20:00|606.61|603.81|606.61|603.81|607.02|604.22|605.9|603.1|0
1652765100000|2022-05-17 05:25:00|606.81|604.01|606.4|603.6|607.42|604.62|606.4|603.6|0
1652765400000|2022-05-17 05:30:00|606.61|603.81|605.59|602.79|607.01|604.21|605.59|602.79|0
1652765700000|2022-05-17 05:35:00|605.19|602.39|605.39|602.59|606.4|603.6|604.78|601.98|0
1652766000000|2022-05-17 05:40:00|605.28|602.48|606.4|603.6|606.4|603.6|604.78|601.98|0
1652766300000|2022-05-17 05:45:00|606.19|603.39|610.85|608.05|611.15|608.35|606.19|603.39|0
1652766600000|2022-05-17 05:50:00|610.95|608.15|609.73|606.93|610.95|608.15|609.23|606.43|0
1652766900000|2022-05-17 05:55:00|609.84|607.04|610.04|607.24|610.95|608.15|609.43|606.63|0
1652767200000|2022-05-17 06:00:00|609.83|607.03|610.03|607.23|611.05|608.25|609.02|606.22|0
1652767500000|2022-05-17 06:05:00|610.24|607.44|610.03|607.23|610.44|607.64|608.81|606.01|0
1652767800000|2022-05-17 06:10:00|609.92|607.12|609.42|606.62|611.45|608.65|609.42|606.62|0
1652768100000|2022-05-17 06:15:00|609.62|606.82|608.4|605.6|610.03|607.23|608|605.2|0
1652768400000|2022-05-17 06:20:00|608.2|605.4|608.8|606|609.41|606.61|608|605.2|0
1652768700000|2022-05-17 06:25:00|608.7|605.9|608.4|605.6|609.21|606.41|608.19|605.39|0
1652769000000|2022-05-17 06:30:00|608.49|605.69|608.8|606|609.61|606.81|608.29|605.49|0
1652769300000|2022-05-17 06:35:00|608.69|605.89|610.47|607.67|610.88|608.08|608.6|605.8|0
1652769600000|2022-05-17 06:40:00|610.37|607.57|610.47|607.67|610.67|607.87|609.46|606.66|0
1652769900000|2022-05-17 06:45:00|610.27|607.47|610.97|608.17|611.28|608.48|610.06|607.26|0
1652770200000|2022-05-17 06:50:00|610.87|608.07|611.27|608.47|611.28|608.48|610.46|607.66|0
1652770500000|2022-05-17 06:55:00|611.07|608.27|612.59|609.79|612.69|609.89|611.07|608.27|0
1652770800000|2022-05-17 07:00:00|612.69|609.89|614.82|612.02|615.13|612.33|609.85|607.05|0
1652771100000|2022-05-17 07:05:00|614.73|612.33|611.88|609.48|614.73|612.33|611.88|609.48|0
1652771400000|2022-05-17 07:10:00|611.68|609.28|609.03|606.63|611.68|609.28|608.83|606.43|0
1652771700000|2022-05-17 07:15:00|608.83|606.43|610.65|608.25|611.26|608.86|608.83|606.43|0
1652772000000|2022-05-17 07:20:00|610.45|608.05|613.59|611.19|613.59|611.19|609.23|606.83|0
1652772300000|2022-05-17 07:25:00|612.98|610.58|613.18|610.78|614|611.6|612.28|609.88|0
1652772600000|2022-05-17 07:30:00|613.09|610.69|617.15|614.75|617.77|615.37|612.68|610.28|0
1652772900000|2022-05-17 07:35:00|616.84|614.44|621.53|619.13|621.64|619.24|616.44|614.04|0
1652773200000|2022-05-17 07:40:00|621.33|618.93|621.64|619.24|622.66|620.26|619.9|617.5|0
1652773500000|2022-05-17 07:45:00|621.74|619.34|620.71|618.31|623.27|620.87|620.41|618.01|0
1652773800000|2022-05-17 07:50:00|620.92|618.52|620.2|617.8|621.94|619.54|620|617.6|0
1652774100000|2022-05-17 07:55:00|620.41|618.01|620.3|617.9|620.41|618.01|618.57|616.17|0
1652774400000|2022-05-17 08:00:00|620.2|617.8|623.56|621.16|623.97|621.57|620.2|617.8|0
1652774700000|2022-05-17 08:05:00|623.47|621.07|629.2|626.8|630.43|628.03|623.36|620.96|0
1652775000000|2022-05-17 08:10:00|628.99|626.59|630.52|628.12|630.93|628.53|627.76|625.36|0
1652775300000|2022-05-17 08:15:00|630.63|628.23|633.4|631|634.12|631.72|630.22|627.82|0
1652775600000|2022-05-17 08:20:00|633.3|630.9|633.39|630.99|635.77|633.37|633.3|630.9|0
1652775900000|2022-05-17 08:25:00|633.3|630.9|636.68|634.28|637.41|635.01|633.3|630.9|0
1652776200000|2022-05-17 08:30:00|637|634.6|636.78|634.38|639.13|636.73|635.65|633.25|0
1652776500000|2022-05-17 08:35:00|636.68|634.28|644.83|642.43|646.28|643.88|636.58|634.18|0
1652776800000|2022-05-17 08:40:00|645.24|642.84|644.83|642.43|645.24|642.84|643.79|641.39|0
1652777100000|2022-05-17 08:45:00|644.82|642.42|644.71|642.31|646.99|644.59|644.62|642.22|0
1652777400000|2022-05-17 08:50:00|644.41|642.01|643.47|641.07|644.41|642.01|641.1|638.7|0
1652777700000|2022-05-17 08:55:00|643.37|640.97|640.37|637.97|643.37|640.97|640.07|637.67|0
1652778000000|2022-05-17 09:00:00|640.48|638.08|643.55|641.15|643.66|641.26|639.45|637.05|0
1652778300000|2022-05-17 09:05:00|643.76|641.36|643.65|641.25|644.48|642.08|643.04|640.64|0
1652778600000|2022-05-17 09:10:00|643.55|641.15|643.86|641.46|645.1|642.7|643.03|640.63|0
1652778900000|2022-05-17 09:15:00|643.44|641.04|643.03|640.63|644.27|641.87|642.21|639.81|0
1652779200000|2022-05-17 09:20:00|643.24|640.84|643.85|641.45|644.68|642.28|643.03|640.63|0
1652779500000|2022-05-17 09:25:00|643.65|641.25|645.29|642.89|645.71|643.31|643.44|641.04|0
1652779800000|2022-05-17 09:30:00|645.09|642.69|647.36|644.96|648.18|645.78|644.15|641.75|0
1652780100000|2022-05-17 09:35:00|646.94|644.54|649.63|647.23|650.14|647.74|646.94|644.54|0
1652780400000|2022-05-17 09:40:00|649.84|647.44|647.97|645.57|650.25|647.85|647.77|645.37|0
1652780700000|2022-05-17 09:45:00|649.22|646.82|649.63|647.23|650.25|647.85|649.02|646.62|0
1652781000000|2022-05-17 09:50:00|649.84|647.44|652.11|649.71|652.21|649.81|649.43|647.03|0
1652781300000|2022-05-17 09:55:00|651.9|649.5|653.37|650.97|655.42|653.02|651.9|649.5|0
1652781600000|2022-05-17 10:00:00|653.57|651.17|657.51|655.11|658.76|656.36|653.37|650.97|0
1652781900000|2022-05-17 10:05:00|657.72|655.32|656.26|653.86|658.03|655.63|655.02|652.62|0
1652782200000|2022-05-17 10:10:00|656.06|653.66|654.42|652.02|657.51|655.11|653.27|650.87|0
1652782500000|2022-05-17 10:15:00|654.21|651.81|653.59|651.19|654.31|651.91|653.06|650.66|0
1652782800000|2022-05-17 10:20:00|653.68|651.28|651.51|649.11|653.68|651.28|651.51|649.11|0
1652783100000|2022-05-17 10:25:00|651.72|649.32|651.51|649.11|653.17|650.77|651.51|649.11|0
1652783400000|2022-05-17 10:30:00|651.72|649.32|651.61|649.21|653.16|650.76|651.3|648.9|0
1652783700000|2022-05-17 10:35:00|651.72|649.32|649.85|647.45|652.13|649.73|649.33|646.93|0
1652784000000|2022-05-17 10:40:00|649.95|647.55|649.53|647.13|650.68|648.28|649.23|646.83|0
1652784300000|2022-05-17 10:45:00|649.44|647.04|650.86|648.46|651.06|648.66|648.4|646|0
1652784600000|2022-05-17 10:50:00|650.44|648.04|649.2|646.8|651.16|648.76|649.2|646.8|0
1652784900000|2022-05-17 10:55:00|649.3|646.9|648.58|646.18|649.82|647.42|648.37|645.97|0
1652785200000|2022-05-17 11:00:00|647.75|645.35|644.65|642.25|647.96|645.56|644.24|641.84|0
1652785500000|2022-05-17 11:05:00|644.85|642.45|645.47|643.07|646.71|644.31|643.82|641.42|0
1652785800000|2022-05-17 11:10:00|645.68|643.28|645.47|643.07|647.95|645.55|644.85|642.45|0
1652786100000|2022-05-17 11:15:00|645.36|642.96|647.94|645.54|648.36|645.96|644.85|642.45|0
1652786400000|2022-05-17 11:20:00|648.15|645.75|650.22|647.82|650.84|648.44|648.04|645.64|0
1652786700000|2022-05-17 11:25:00|650.42|648.02|651.35|648.95|652.08|649.68|649.8|647.4|0
1652787000000|2022-05-17 11:30:00|651.25|648.85|649.38|646.98|651.25|648.85|648.76|646.36|0
1652787300000|2022-05-17 11:35:00|649.18|646.78|647.52|645.12|649.59|647.19|646.69|644.29|0
1652787600000|2022-05-17 11:40:00|647.31|644.91|645.04|642.64|647.31|644.91|644.21|641.81|0
1652787900000|2022-05-17 11:45:00|644.83|642.43|645.55|643.15|645.87|643.47|644.42|642.02|0
1652788200000|2022-05-17 11:50:00|645.66|643.26|644.21|641.81|645.66|643.26|643.9|641.5|0
1652788500000|2022-05-17 11:55:00|644.62|642.22|642.76|640.36|645.24|642.84|642.35|639.95|0
1652788800000|2022-05-17 12:00:00|642.56|640.16|644.2|641.8|644.82|642.42|641.73|639.33|0
1652789100000|2022-05-17 12:05:00|644.41|642.01|642.76|640.36|645.85|643.45|642.35|639.95|0
1652789400000|2022-05-17 12:10:00|642.86|640.46|641.11|638.71|642.86|640.46|640.9|638.5|0
1652789700000|2022-05-17 12:15:00|641.21|638.81|641.53|639.13|642.55|640.15|640.69|638.29|0
1652790000000|2022-05-17 12:20:00|641.73|639.33|641.32|638.92|642.14|639.74|639.88|637.48|0
1652790300000|2022-05-17 12:25:00|641.62|639.22|640.9|638.5|641.83|639.43|637.81|635.41|0
1652790600000|2022-05-17 12:30:00|640.7|638.3|640.28|637.88|643.38|640.98|635.14|632.74|0
1652790900000|2022-05-17 12:35:00|640.08|637.68|638.63|636.23|641.52|639.12|638.01|635.61|0
1652791200000|2022-05-17 12:40:00|639.04|636.64|639.76|637.36|640.07|637.67|636.47|634.07|0
1652791500000|2022-05-17 12:45:00|639.66|637.26|641.3|638.9|644.82|642.42|639.66|637.26|0
1652791800000|2022-05-17 12:50:00|641.2|638.8|639.86|637.46|641.3|638.9|638.01|635.61|0
1652792100000|2022-05-17 12:55:00|640.07|637.67|643.87|641.47|645.64|643.24|639.24|636.84|0
1652792400000|2022-05-17 13:00:00|644.4|642|647.7|645.3|647.7|645.3|643.36|640.96|0
1652792700000|2022-05-17 13:05:00|647.49|645.09|646.25|643.85|647.91|645.51|643.98|641.58|0
1652793000000|2022-05-17 13:10:00|646.04|643.64|645.63|643.23|647.49|645.09|645.01|642.61|0
1652793300000|2022-05-17 13:15:00|645.73|643.33|645.21|642.81|648.41|646.01|643.77|641.37|0
1652793600000|2022-05-17 13:20:00|645.42|643.02|645.1|642.7|646.04|643.64|644.18|641.78|0
1652793900000|2022-05-17 13:25:00|645.42|643.02|646.24|643.84|646.86|644.46|644.59|642.19|0
1652794200000|2022-05-17 13:30:00|646.65|644.25|642.73|640.33|646.86|644.46|638.4|636|0
1652794500000|2022-05-17 13:35:00|642.52|640.12|637.78|635.38|642.52|640.12|635.51|633.11|0
1652794800000|2022-05-17 13:40:00|639.93|637.53|639.42|637.02|643.34|640.94|636.33|633.93|0
1652795100000|2022-05-17 13:45:00|640.04|637.64|632.63|630.23|642.2|639.8|632.63|630.23|0
1652795400000|2022-05-17 13:50:00|632.84|630.44|630.78|628.38|637.98|635.58|630.58|628.18|0
1652795700000|2022-05-17 13:55:00|630.99|628.59|635.5|633.1|635.71|633.31|628.73|626.33|0
1652796000000|2022-05-17 14:00:00|635.91|633.51|641.27|638.87|643.12|640.72|635.91|633.51|0
1652796300000|2022-05-17 14:05:00|641.26|638.86|633.03|630.63|642.3|639.9|632.42|630.02|0
1652796600000|2022-05-17 14:10:00|633.24|630.84|634.67|632.27|635.18|632.78|630.57|628.17|0
1652796900000|2022-05-17 14:15:00|635.08|632.68|639.57|637.17|639.98|637.58|633.64|631.24|0
1652797200000|2022-05-17 14:20:00|639.78|637.38|636.9|634.5|640.6|638.2|634.64|632.24|0
1652797500000|2022-05-17 14:25:00|637.51|635.11|627.46|625.06|638.95|636.55|627.25|624.85|0
1652797800000|2022-05-17 14:30:00|628.07|625.67|629.07|626.67|631.55|629.15|627.25|624.85|0
1652798100000|2022-05-17 14:35:00|629.47|627.07|623.95|621.55|629.47|627.07|623.34|620.94|0
1652798400000|2022-05-17 14:40:00|624.16|621.76|619.88|617.48|624.16|621.76|619.06|616.66|0
1652798700000|2022-05-17 14:45:00|619.67|617.27|619.47|617.07|620.79|618.39|615|612.6|0
1652799000000|2022-05-17 14:50:00|619.67|617.27|620.07|617.67|621.3|618.9|617.23|614.83|0
1652799300000|2022-05-17 14:55:00|619.46|617.06|624.56|622.16|624.56|622.16|619.46|617.06|0
1652799600000|2022-05-17 15:00:00|624.76|622.36|629.25|626.85|629.46|627.06|623.54|621.14|0
1652799900000|2022-05-17 15:05:00|629.05|626.65|627.61|625.21|629.87|627.47|625.77|623.37|0
1652800200000|2022-05-17 15:10:00|628.22|625.82|628.02|625.62|629.45|627.05|626.18|623.78|0
1652800500000|2022-05-17 15:15:00|628.63|626.23|629.24|626.84|630.68|628.28|623.52|621.12|0
1652800800000|2022-05-17 15:20:00|629.45|627.05|631.09|628.69|632.32|629.92|628.63|626.23|0
1652801100000|2022-05-17 15:25:00|630.88|628.48|635.39|632.99|636.22|633.82|630.67|628.27|0
1652801400000|2022-05-17 15:30:00|635.6|633.2|640.95|638.55|641.57|639.17|635.6|633.2|0
1652801700000|2022-05-17 15:35:00|641.05|638.65|639.3|636.9|642.19|639.79|638.27|635.87|0
1652802000000|2022-05-17 15:40:00|639.09|636.69|636.01|633.61|642.18|639.78|636.01|633.61|0
1652802300000|2022-05-17 15:45:00|636.22|633.82|634.16|631.76|637.87|635.47|633.54|631.14|0
1652802600000|2022-05-17 15:50:00|634.57|632.17|638.68|636.28|639.72|637.32|634.57|632.17|0
1652802900000|2022-05-17 15:55:00|638.07|635.67|636.83|634.43|638.07|635.67|635.59|633.19|0
1652803200000|2022-05-17 16:00:00|637.45|635.05|637.65|635.25|638.27|635.87|634.36|631.96|0
1652803500000|2022-05-17 16:05:00|637.34|634.94|633.32|630.92|637.65|635.25|630.24|627.84|0
1652803800000|2022-05-17 16:10:00|633.53|631.13|633.73|631.33|635.17|632.77|630.04|627.64|0
1652804100000|2022-05-17 16:15:00|633.12|630.72|637.23|634.83|639.6|637.2|633.12|630.72|0
1652804400000|2022-05-17 16:20:00|636.82|634.42|638.46|636.06|638.56|636.16|635.58|633.18|0
1652804700000|2022-05-17 16:25:00|638.26|635.86|640.11|637.71|642.59|640.19|637.02|634.62|0
1652805000000|2022-05-17 16:30:00|640.32|637.92|641.8|639.4|642.42|640.02|638.46|636.06|0
1652805300000|2022-05-17 16:35:00|642.01|639.61|640.2|637.8|643.66|641.26|639.79|637.39|0
1652805600000|2022-05-17 16:40:00|640.41|638.01|643.3|640.9|644.13|641.73|639.58|637.18|0
1652805900000|2022-05-17 16:45:00|643.51|641.11|643.92|641.52|647.25|644.85|642.68|640.28|0
1652806200000|2022-05-17 16:50:00|644.13|641.73|642.06|639.66|644.34|641.94|640.81|638.41|0
1652806500000|2022-05-17 16:55:00|642.26|639.86|641.64|639.24|642.26|639.86|640.19|637.79|0
1652806800000|2022-05-17 17:00:00|641.43|639.03|639.67|637.27|641.64|639.24|635.23|632.83|0
1652807100000|2022-05-17 17:05:00|639.77|637.37|642.88|640.48|644.74|642.34|639.15|636.75|0
1652807400000|2022-05-17 17:10:00|643.08|640.68|646.09|643.69|647.02|644.62|642.46|640.06|0
1652807700000|2022-05-17 17:15:00|646.4|644|647.64|645.24|649.1|646.7|646.4|644|0
1652808000000|2022-05-17 17:20:00|647.44|645.04|644.11|641.71|648.68|646.28|643.91|641.51|0
1652808300000|2022-05-17 17:25:00|644.32|641.92|643.49|641.09|646.81|644.41|642.97|640.57|0
1652808600000|2022-05-17 17:30:00|643.7|641.3|644.94|642.54|646.6|644.2|643.07|640.67|0
1652808900000|2022-05-17 17:35:00|645.15|642.75|646.07|643.67|647.11|644.71|643.49|641.09|0
1652809200000|2022-05-17 17:40:00|645.97|643.57|645.35|642.95|646.8|644.4|643.27|640.87|0
1652809500000|2022-05-17 17:45:00|644.93|642.53|645.97|643.57|645.97|643.57|642.24|639.84|0
1652809800000|2022-05-17 17:50:00|645.55|643.15|645.14|642.74|646.59|644.19|644.72|642.32|0
1652810100000|2022-05-17 17:55:00|645.55|643.15|641.4|639|646.17|643.77|641.4|639|0
1652810400000|2022-05-17 18:00:00|642.23|639.83|639.33|636.93|643.89|641.49|636.85|634.45|0
1652810700000|2022-05-17 18:05:00|640.57|638.17|650.84|648.44|651.99|649.59|639.95|637.55|0
1652811000000|2022-05-17 18:10:00|650.32|647.92|633.43|631.03|650.32|647.92|630.04|627.64|0
1652811300000|2022-05-17 18:15:00|634.67|632.27|632.92|630.52|638.49|636.09|630.55|628.15|0
1652811600000|2022-05-17 18:20:00|633.12|630.72|627.71|625.31|633.12|630.72|618.89|616.49|0
1652811900000|2022-05-17 18:25:00|627.09|624.69|629.35|626.95|634.71|632.31|624.93|622.53|0
1652812200000|2022-05-17 18:30:00|627.91|625.51|624.92|622.52|633.47|631.07|624.21|621.81|0
1652812500000|2022-05-17 18:35:00|624.41|622.01|635.73|633.33|635.73|633.33|621.13|618.73|0
1652812800000|2022-05-17 18:40:00|635.94|633.54|642.14|639.74|643.59|641.19|635.63|633.23|0
1652813100000|2022-05-17 18:45:00|642.97|640.57|652.9|650.5|654.15|651.75|641.52|639.12|0
1652813400000|2022-05-17 18:50:00|652.7|650.3|648.53|646.13|654.15|651.75|648.53|646.13|0
1652813700000|2022-05-17 18:55:00|648.33|645.93|648.74|646.34|652.17|649.77|646.46|644.06|0
1652814000000|2022-05-17 19:00:00|649.15|646.75|655.81|653.41|656.65|654.25|648.53|646.13|0
1652814300000|2022-05-17 19:05:00|655.4|653|656.23|653.83|659.36|656.96|652.48|650.08|0
1652814600000|2022-05-17 19:10:00|655.39|652.99|654.35|651.95|655.81|653.41|651.85|649.45|0
1652814900000|2022-05-17 19:15:00|654.97|652.57|656.43|654.03|657.89|655.49|652.68|650.28|0
1652815200000|2022-05-17 19:20:00|657.47|655.07|656.01|653.61|659.35|656.95|654.55|652.15|0
1652815500000|2022-05-17 19:25:00|655.8|653.4|656.63|654.23|658.72|656.32|655.59|653.19|0
1652815800000|2022-05-17 19:30:00|657.47|655.07|656.01|653.61|659.55|657.15|653.51|651.11|0
1652816100000|2022-05-17 19:35:00|656.42|654.02|653.29|650.89|657.88|655.48|652.67|650.27|0
1652816400000|2022-05-17 19:40:00|652.67|650.27|654.75|652.35|657.25|654.85|650.59|648.19|0
1652816700000|2022-05-17 19:45:00|653.92|651.52|648.09|645.69|653.92|651.52|646.64|644.24|0
1652817000000|2022-05-17 19:50:00|648.51|646.11|654.56|652.16|655.6|653.2|648.51|646.11|0
1652817300000|2022-05-17 19:55:00|652.9|650.5|659.55|657.15|659.55|657.15|652.07|649.67|0
1652817600000|2022-05-17 20:00:00|660.38|657.98|657.05|654.65|660.38|657.98|656.84|654.44|0
1652817900000|2022-05-17 20:05:00|656.84|654.44|662.23|659.83|662.85|660.45|656.84|654.44|0
1652818200000|2022-05-17 20:10:00|662.22|659.82|663.47|661.07|663.68|661.28|662.02|659.62|0
1652818500000|2022-05-17 20:15:00|663.67|660.87|664.71|661.91|665.75|662.95|663.46|660.66|0
1652818800000|2022-05-17 20:20:00|664.92|662.12|664.92|662.12|664.92|662.12|664.29|661.49|0
1652819100000|2022-05-17 20:25:00|664.71|661.91|664.91|662.11|665.12|662.32|663.87|661.07|0
1652819400000|2022-05-17 20:30:00|665.12|662.32|664.7|661.9|665.12|662.32|664.29|661.49|0
1652819700000|2022-05-17 20:35:00|664.29|661.49|664.91|662.11|664.91|662.11|664.29|661.49|0
1652820000000|2022-05-17 20:40:00|664.7|661.9|664.7|661.9|664.91|662.11|664.7|661.9|0
1652820300000|2022-05-17 20:45:00|664.9|662.1|665.11|662.31|665.32|662.52|664.9|662.1|0
1652820900000|2022-05-17 20:55:00|664.9|662.1|665|662.2|665.32|662.52|664.9|662.1|0
1652821200000|2022-05-17 21:00:00|665.09|662.29|664.85|662.05|665.09|662.29|664.76|661.96|0
1652821500000|2022-05-17 21:05:00|664.88|662.08|664.84|662.04|665.09|662.29|664.73|661.93|0
1652821800000|2022-05-17 21:10:00|664.88|662.08|665.02|662.22|665.02|662.22|664.75|661.95|0
1652822100000|2022-05-17 21:15:00|665.06|662.26|665.05|662.25|665.08|662.28|664.99|662.19|0
1652822400000|2022-05-17 21:20:00|665.08|662.28|665.11|662.31|665.14|662.34|665.05|662.25|0
1652822700000|2022-05-17 21:25:00|665.14|662.34|665.05|662.25|665.35|662.55|665.05|662.25|0
1652823000000|2022-05-17 21:30:00|665.02|662.22|665.14|662.34|665.14|662.34|665.01|662.21|0
1652823300000|2022-05-17 21:35:00|665.11|662.31|664.92|662.12|665.2|662.4|664.74|661.94|0
1652823600000|2022-05-17 21:40:00|664.95|662.15|664.98|662.18|665.04|662.24|664.95|662.15|0
1652823900000|2022-05-17 21:45:00|664.97|662.17|665.1|662.3|665.19|662.39|664.97|662.17|0
1652824200000|2022-05-17 21:50:00|664.88|662.08|665.15|662.35|665.25|662.45|664.88|662.08|0
1652824500000|2022-05-17 21:55:00|665.13|662.33|665.31|662.51|665.34|662.54|664.97|662.17|0
1652824800000|2022-05-17 22:00:00|666.01|663.21|666.84|664.04|667.16|664.36|664.87|662.07|0
1652825100000|2022-05-17 22:05:00|666.74|663.94|667.57|664.77|668.41|665.61|666.74|663.94|0
1652825400000|2022-05-17 22:10:00|667.78|664.98|667.15|664.35|668.2|665.4|666.94|664.14|0
1652825700000|2022-05-17 22:15:00|667.36|664.56|667.88|665.08|668.5|665.7|666.74|663.94|0
1652826000000|2022-05-17 22:20:00|667.67|664.87|667.15|664.35|667.77|664.97|666.73|663.93|0
1652826300000|2022-05-17 22:25:00|667.25|664.45|667.45|664.65|667.77|664.97|666.94|664.14|0
1652826600000|2022-05-17 22:30:00|667.35|664.55|667.98|665.18|668.19|665.39|667.15|664.35|0
1652826900000|2022-05-17 22:35:00|667.77|664.97|667.56|664.76|667.98|665.18|667.35|664.55|0
1652827200000|2022-05-17 22:40:00|667.35|664.55|667.35|664.55|667.35|664.55|666.51|663.71|0
1652827500000|2022-05-17 22:45:00|667.55|664.75|666.93|664.13|667.97|665.17|666.93|664.13|0
1652827800000|2022-05-17 22:50:00|666.3|663.5|665.88|663.08|666.92|664.12|665.67|662.87|0
1652828100000|2022-05-17 22:55:00|665.67|662.87|664.63|661.83|665.67|662.87|664.63|661.83|0
1652828400000|2022-05-17 23:00:00|664.94|662.14|664.63|661.83|664.94|662.14|663.58|660.78|0
1652828700000|2022-05-17 23:05:00|664.52|661.72|663.58|660.78|664.93|662.13|663.37|660.57|0
1652829000000|2022-05-17 23:10:00|663.68|660.88|663.68|660.88|665.04|662.24|663.37|660.57|0
1652829300000|2022-05-17 23:15:00|663.79|660.99|663.99|661.19|664.2|661.4|663.58|660.78|0
1652829600000|2022-05-17 23:20:00|664.09|661.29|664.2|661.4|664.82|662.02|663.99|661.19|0
1652829900000|2022-05-17 23:25:00|664.09|661.29|663.99|661.19|664.2|661.4|663.15|660.35|0
1652830200000|2022-05-17 23:30:00|663.88|661.08|664.19|661.39|665.24|662.44|663.88|661.08|0
1652830500000|2022-05-17 23:35:00|664.08|661.28|660.65|657.85|664.08|661.28|660.44|657.64|0
1652830800000|2022-05-17 23:40:00|660.86|658.06|661.48|658.68|661.48|658.68|660.65|657.85|0
1652831100000|2022-05-17 23:45:00|661.69|658.89|660.23|657.43|661.9|659.1|660.02|657.22|0
1652831400000|2022-05-17 23:50:00|660.65|657.85|661.06|658.26|661.89|659.09|660.44|657.64|0
1652831700000|2022-05-17 23:55:00|660.85|658.05|660.64|657.84|661.47|658.67|660.64|657.84|0
1652832000000|2022-05-18 00:00:00|661.06|658.26|661.68|658.88|662.1|659.3|660.22|657.42|0
1652832300000|2022-05-18 00:05:00|661.99|659.19|663.13|660.33|663.13|660.33|661.68|658.88|0
1652832600000|2022-05-18 00:10:00|663.23|660.43|663.13|660.33|663.34|660.54|662.09|659.29|0
1652832900000|2022-05-18 00:15:00|662.92|660.12|663.13|660.33|663.34|660.54|662.4|659.6|0
1652833200000|2022-05-18 00:20:00|662.71|659.91|663.13|660.33|663.54|660.74|662.29|659.49|0
1652833500000|2022-05-18 00:25:00|662.92|660.12|662.08|659.28|663.33|660.53|662.08|659.28|0
1652833800000|2022-05-18 00:30:00|661.46|658.66|661.66|658.86|662.5|659.7|661.35|658.55|0
1652834100000|2022-05-18 00:35:00|661.87|659.07|659.16|656.36|662.08|659.28|659.16|656.36|0
1652834400000|2022-05-18 00:40:00|659.37|656.57|659.58|656.78|660.3|657.5|658.33|655.53|0
1652834700000|2022-05-18 00:45:00|659.79|656.99|660.2|657.4|660.2|657.4|658.54|655.74|0
1652835000000|2022-05-18 00:50:00|659.99|657.19|659.99|657.19|660.41|657.61|659.57|656.77|0
1652835300000|2022-05-18 00:55:00|659.78|656.98|659.36|656.56|659.99|657.19|658.63|655.83|0
1652835600000|2022-05-18 01:00:00|659.57|656.77|659.78|656.98|660.29|657.49|658.95|656.15|0
1652835900000|2022-05-18 01:05:00|659.67|656.87|658.83|656.03|659.77|656.97|657.49|654.69|0
1652836200000|2022-05-18 01:10:00|658.73|655.93|659.15|656.35|659.25|656.45|658.11|655.31|0
1652836500000|2022-05-18 01:15:00|659.25|656.45|658.31|655.51|659.77|656.97|657.69|654.89|0
1652836800000|2022-05-18 01:20:00|658.52|655.72|658.1|655.3|658.73|655.93|657.9|655.1|0
1652837100000|2022-05-18 01:25:00|658.31|655.51|657.68|654.88|658.52|655.72|656.85|654.05|0
1652837400000|2022-05-18 01:30:00|657.89|655.09|653.95|651.15|657.89|655.09|653.53|650.73|0
1652837700000|2022-05-18 01:35:00|653.84|651.04|654.36|651.56|654.57|651.77|653.42|650.62|0
1652838000000|2022-05-18 01:40:00|654.46|651.66|651.45|648.65|654.57|651.77|651.45|648.65|0
1652838300000|2022-05-18 01:45:00|651.76|648.96|652.69|649.89|652.7|649.9|650.83|648.03|0
1652838600000|2022-05-18 01:50:00|652.49|649.69|652.07|649.27|653.73|650.93|651.55|648.75|0
1652838900000|2022-05-18 01:55:00|651.86|649.06|654.55|651.75|654.56|651.76|651.86|649.06|0
1652839200000|2022-05-18 02:00:00|654.86|652.06|654.14|651.34|655.38|652.58|653.31|650.51|0
1652839500000|2022-05-18 02:05:00|654.03|651.23|653.93|651.13|654.14|651.34|652.69|649.89|0
1652839800000|2022-05-18 02:10:00|653.82|651.02|653.51|650.71|654.34|651.54|653.1|650.3|0
1652840100000|2022-05-18 02:15:00|653.2|650.4|654.54|651.74|654.75|651.95|652.89|650.09|0
1652840400000|2022-05-18 02:20:00|654.34|651.54|655.16|652.36|655.17|652.37|654.34|651.54|0
1652840700000|2022-05-18 02:25:00|655.37|652.57|655.78|652.98|655.99|653.19|654.75|651.95|0
1652841000000|2022-05-18 02:30:00|655.99|653.19|655.88|653.08|656.2|653.4|655.16|652.36|0
1652841300000|2022-05-18 02:35:00|655.99|653.19|655.88|653.08|656.2|653.4|655.36|652.56|0
1652841600000|2022-05-18 02:40:00|655.99|653.19|657.85|655.05|658.68|655.88|655.57|652.77|0
1652841900000|2022-05-18 02:45:00|657.95|655.15|656.91|654.11|657.95|655.15|656.4|653.6|0
1652842200000|2022-05-18 02:50:00|657.02|654.22|657.95|655.15|657.95|655.15|656.6|653.8|0
1652842500000|2022-05-18 02:55:00|657.85|655.05|656.18|653.38|658.05|655.25|655.87|653.07|0
1652842800000|2022-05-18 03:00:00|655.77|652.97|657.01|654.21|657.22|654.42|655.56|652.76|0
1652843100000|2022-05-18 03:05:00|656.8|654|656.39|653.59|657.01|654.21|656.07|653.27|0
1652843400000|2022-05-18 03:10:00|656.28|653.48|654.62|651.82|656.59|653.79|653.89|651.09|0
1652843700000|2022-05-18 03:15:00|654.72|651.92|654.1|651.3|655.14|652.34|653.89|651.09|0
1652844000000|2022-05-18 03:20:00|653.89|651.09|653.57|650.77|653.89|651.09|652.85|650.05|0
1652844300000|2022-05-18 03:25:00|653.47|650.67|653.68|650.88|653.68|650.88|653.16|650.36|0
1652844600000|2022-05-18 03:30:00|653.89|651.09|653.15|650.35|653.98|651.18|653.06|650.26|0
1652844900000|2022-05-18 03:35:00|653.05|650.25|647.26|644.46|653.05|650.25|645.19|642.39|0
1652845200000|2022-05-18 03:40:00|646.84|644.04|646.94|644.14|647.46|644.66|646.02|643.22|0
1652845500000|2022-05-18 03:45:00|647.05|644.25|648.7|645.9|649.11|646.31|646.63|643.83|0
1652845800000|2022-05-18 03:50:00|648.49|645.69|649.11|646.31|649.11|646.31|647.97|645.17|0
1652846100000|2022-05-18 03:55:00|648.9|646.1|649.93|647.13|650.45|647.65|648.7|645.9|0
1652846400000|2022-05-18 04:00:00|650.03|647.23|652.42|649.62|652.83|650.03|649.93|647.13|0
1652846700000|2022-05-18 04:05:00|652.62|649.82|652.41|649.61|652.93|650.13|651.89|649.09|0
1652847000000|2022-05-18 04:10:00|652.31|649.51|651.79|648.99|652.41|649.61|651.58|648.78|0
1652847300000|2022-05-18 04:15:00|652|649.2|651.58|648.78|652|649.2|651.17|648.37|0
1652847600000|2022-05-18 04:20:00|651.79|648.99|653.23|650.43|653.65|650.85|651.68|648.88|0
1652847900000|2022-05-18 04:25:00|653.03|650.23|651.88|649.08|653.33|650.53|651.57|648.77|0
1652848200000|2022-05-18 04:30:00|651.99|649.19|650.43|647.63|651.99|649.19|649.92|647.12|0
1652848500000|2022-05-18 04:35:00|650.54|647.74|649.5|646.7|650.95|648.15|649.5|646.7|0
1652848800000|2022-05-18 04:40:00|649.91|647.11|649.91|647.11|650.53|647.73|649.7|646.9|0
1652849100000|2022-05-18 04:45:00|649.7|646.9|648.67|645.87|649.7|646.9|648.25|645.45|0
1652849400000|2022-05-18 04:50:00|648.56|645.76|649.7|646.9|649.7|646.9|648.46|645.66|0
1652849700000|2022-05-18 04:55:00|649.49|646.69|649.49|646.69|650.11|647.31|649.08|646.28|0
1652850000000|2022-05-18 05:00:00|649.38|646.58|650.93|648.13|651.35|648.55|649.28|646.48|0
1652850300000|2022-05-18 05:05:00|651.14|648.34|651.97|649.17|653.52|650.72|651.14|648.34|0
1652850600000|2022-05-18 05:10:00|651.86|649.06|651.97|649.17|653|650.2|651.55|648.75|0
1652850900000|2022-05-18 05:15:00|652.06|649.26|652.38|649.58|652.79|649.99|651.76|648.96|0
1652851200000|2022-05-18 05:20:00|652.17|649.37|650.72|647.92|652.58|649.78|649.68|646.88|0
1652851500000|2022-05-18 05:25:00|650.51|647.71|650.71|647.91|651.34|648.54|649.47|646.67|0
1652851800000|2022-05-18 05:30:00|650.51|647.71|651.75|648.95|652.58|649.78|650.09|647.29|0
1652852100000|2022-05-18 05:35:00|651.64|648.84|651.54|648.74|652.16|649.36|651.43|648.63|0
1652852400000|2022-05-18 05:40:00|651.43|648.63|653.19|650.39|653.19|650.39|650.92|648.12|0
1652852700000|2022-05-18 05:45:00|653.4|650.6|653.6|650.8|654.23|651.43|652.98|650.18|0
1652853000000|2022-05-18 05:50:00|653.91|651.11|655.47|652.67|656.3|653.5|652.98|650.18|0
1652853300000|2022-05-18 05:55:00|655.68|652.88|656.5|653.7|657.34|654.54|655.47|652.67|0
1652853600000|2022-05-18 06:00:00|657.13|654.33|658.37|655.57|658.37|655.57|654.84|652.04|0
1652853900000|2022-05-18 06:05:00|658.26|655.46|655.05|652.25|658.37|655.57|654.84|652.04|0
1652854200000|2022-05-18 06:10:00|654.84|652.04|654.19|651.39|655.05|652.25|652.56|649.76|0
1652854500000|2022-05-18 06:15:00|654.08|651.28|654.7|651.9|655.84|653.04|653.77|650.97|0
1652854800000|2022-05-18 06:20:00|654.81|652.01|653.45|650.65|654.81|652.01|652.73|649.93|0
1652855100000|2022-05-18 06:25:00|653.66|650.86|652.52|649.72|654.49|651.69|652.52|649.72|0
1652855400000|2022-05-18 06:30:00|652.32|649.52|652.52|649.72|653.35|650.55|651.9|649.1|0
1652855700000|2022-05-18 06:35:00|652.73|649.93|652.91|650.11|652.91|650.11|651.07|648.27|0
1652856000000|2022-05-18 06:40:00|653.12|650.32|651.87|649.07|653.12|650.32|651.67|648.87|0
1652856300000|2022-05-18 06:45:00|651.67|648.87|651.46|648.66|651.67|648.87|650.22|647.42|0
1652856600000|2022-05-18 06:50:00|651.35|648.55|651.66|648.86|652.08|649.28|651.04|648.24|0
1652856900000|2022-05-18 06:55:00|651.76|648.96|651.25|648.45|651.97|649.17|650.42|647.62|0
1652857200000|2022-05-18 07:00:00|650.83|648.03|649.07|646.27|651.76|648.96|648.45|645.65|0
1652857500000|2022-05-18 07:05:00|648.77|646.37|650.63|648.23|651.04|648.64|648.15|645.75|0
1652857800000|2022-05-18 07:10:00|650.73|648.33|645.66|643.26|650.93|648.53|645.46|643.06|0
1652858100000|2022-05-18 07:15:00|645.56|643.16|644.39|641.99|646.38|643.98|643.39|640.99|0
1652858400000|2022-05-18 07:20:00|644.8|642.4|649.04|646.64|649.86|647.46|644.8|642.4|0
1652858700000|2022-05-18 07:25:00|648.93|646.53|647.59|645.19|648.93|646.53|647.38|644.98|0
1652859000000|2022-05-18 07:30:00|647.79|645.39|647.27|644.87|648.62|646.22|646.03|643.63|0
1652859300000|2022-05-18 07:35:00|647.48|645.08|645.31|642.91|648.1|645.7|645.31|642.91|0
1652859600000|2022-05-18 07:40:00|645.41|643.01|646.55|644.15|647.37|644.97|644.9|642.5|0
1652859900000|2022-05-18 07:45:00|646.65|644.25|644.69|642.29|646.75|644.35|644.48|642.08|0
1652860200000|2022-05-18 07:50:00|644.79|642.39|644.89|642.49|645.61|643.21|644.27|641.87|0
1652860500000|2022-05-18 07:55:00|645.1|642.7|647.05|644.65|648.19|645.79|644.99|642.59|0
1652860800000|2022-05-18 08:00:00|647.36|644.96|648.39|645.99|649.43|647.03|645.09|642.69|0
1652861100000|2022-05-18 08:05:00|648.6|646.2|648.39|645.99|649.22|646.82|647.57|645.17|0
1652861400000|2022-05-18 08:10:00|648.7|646.3|649.94|647.54|650.04|647.64|648.18|645.78|0
1652861700000|2022-05-18 08:15:00|649.84|647.44|647.66|645.26|650.76|648.36|647.56|645.16|0
1652862000000|2022-05-18 08:20:00|647.77|645.37|644.26|641.86|647.77|645.37|643.84|641.44|0
1652862300000|2022-05-18 08:25:00|644.35|641.95|646.73|644.33|646.94|644.54|644.05|641.65|0
1652862600000|2022-05-18 08:30:00|646.94|644.54|644.04|641.64|647.76|645.36|643.84|641.44|0
1652862900000|2022-05-18 08:35:00|643.94|641.54|644.04|641.64|644.76|642.36|643.84|641.44|0
1652863200000|2022-05-18 08:40:00|643.83|641.43|645.69|643.29|645.69|643.29|643.83|641.43|0
1652863500000|2022-05-18 08:45:00|645.58|643.18|645.58|643.18|646.31|643.91|645.37|642.97|0
1652863800000|2022-05-18 08:50:00|645.48|643.08|646.72|644.32|646.92|644.52|645.27|642.87|0
1652864100000|2022-05-18 08:55:00|646.92|644.52|647.95|645.55|648.26|645.86|646.92|644.52|0
1652864400000|2022-05-18 09:00:00|648.16|645.76|647.02|644.62|648.98|646.58|646.71|644.31|0
1652864700000|2022-05-18 09:05:00|647.12|644.72|647.95|645.55|647.95|645.55|646.39|643.99|0
1652865000000|2022-05-18 09:10:00|647.84|645.44|648.36|645.96|649.51|647.11|647.74|645.34|0
1652865300000|2022-05-18 09:15:00|648.26|645.86|648.06|645.66|648.26|645.86|646.82|644.42|0
1652865600000|2022-05-18 09:20:00|648.15|645.75|649.5|647.1|650.74|648.34|647.95|645.55|0
1652865900000|2022-05-18 09:25:00|649.29|646.89|648.05|645.65|649.91|647.51|647.94|645.54|0
1652866200000|2022-05-18 09:30:00|647.74|645.34|649.08|646.68|649.29|646.89|646.4|644|0
1652866500000|2022-05-18 09:35:00|649.18|646.78|649.7|647.3|650.21|647.81|649.08|646.68|0
1652866800000|2022-05-18 09:40:00|649.8|647.4|650.52|648.12|650.73|648.33|649.49|647.09|0
1652867100000|2022-05-18 09:45:00|650.42|648.02|650.52|648.12|652.39|649.99|650.11|647.71|0
1652867400000|2022-05-18 09:50:00|650.62|648.22|650.52|648.12|651.35|648.95|650.2|647.8|0
1652867700000|2022-05-18 09:55:00|650.72|648.32|654.86|652.46|654.86|652.46|650.31|647.91|0
1652868000000|2022-05-18 10:00:00|655.28|652.88|653.41|651.01|656.73|654.33|653.2|650.8|0
1652868300000|2022-05-18 10:05:00|653.3|650.9|653.2|650.8|654.34|651.94|652.37|649.97|0
1652868600000|2022-05-18 10:10:00|653.09|650.69|652.37|649.97|653.3|650.9|651.54|649.14|0
1652868900000|2022-05-18 10:15:00|652.47|650.07|652.99|650.59|653.2|650.8|651.54|649.14|0
1652869200000|2022-05-18 10:20:00|652.78|650.38|653.29|650.89|653.92|651.52|652.57|650.17|0
1652869500000|2022-05-18 10:25:00|653.4|651|653.81|651.41|654.02|651.62|652.46|650.06|0
1652869800000|2022-05-18 10:30:00|653.6|651.2|647.4|645|653.7|651.3|647.4|645|0
1652870100000|2022-05-18 10:35:00|647.19|644.79|646.57|644.17|648.02|645.62|645.95|643.55|0
1652870400000|2022-05-18 10:40:00|646.25|643.85|645.12|642.72|646.36|643.96|643.88|641.48|0
1652870700000|2022-05-18 10:45:00|644.91|642.51|644.91|642.51|645.74|643.34|644.71|642.31|0
1652871000000|2022-05-18 10:50:00|644.8|642.4|643.88|641.48|645.73|643.33|643.88|641.48|0
1652871300000|2022-05-18 10:55:00|644.29|641.89|644.49|642.09|645.11|642.71|643.87|641.47|0
1652871600000|2022-05-18 11:00:00|645.21|642.81|641.6|639.2|646.14|643.74|641.19|638.79|0
1652871900000|2022-05-18 11:05:00|641.39|638.99|638.08|635.68|641.49|639.09|637.26|634.86|0
1652872200000|2022-05-18 11:10:00|637.87|635.47|636.43|634.03|638.49|636.09|636.02|633.62|0
1652872500000|2022-05-18 11:15:00|636.53|634.13|637.05|634.65|637.66|635.26|636.02|633.62|0
1652872800000|2022-05-18 11:20:00|636.94|634.54|635.2|632.8|637.46|635.06|633.76|631.36|0
1652873100000|2022-05-18 11:25:00|634.99|632.59|633.78|631.38|635.83|633.43|632.96|630.56|0
1652873400000|2022-05-18 11:30:00|633.98|631.58|636.03|633.63|637.26|634.86|633.98|631.58|0
1652873700000|2022-05-18 11:35:00|635.83|633.43|635.82|633.42|637.88|635.48|635.1|632.7|0
1652874000000|2022-05-18 11:40:00|635.62|633.22|632.74|630.34|635.62|633.22|632.74|630.34|0
1652874300000|2022-05-18 11:45:00|632.95|630.55|633.25|630.85|633.36|630.96|631.51|629.11|0
1652874600000|2022-05-18 11:50:00|633.36|630.96|634.48|632.08|634.58|632.18|632.33|629.93|0
1652874900000|2022-05-18 11:55:00|634.38|631.98|632.32|629.92|634.58|632.18|631.92|629.52|0
1652875200000|2022-05-18 12:00:00|632.53|630.13|633.55|631.15|633.55|631.15|632.12|629.72|0
1652875500000|2022-05-18 12:05:00|633.76|631.36|635.4|633|636.01|633.61|633.76|631.36|0
1652875800000|2022-05-18 12:10:00|635.6|633.2|635.8|633.4|635.81|633.41|633.34|630.94|0
1652876100000|2022-05-18 12:15:00|635.39|632.99|636.8|634.4|636.8|634.4|635.19|632.79|0
1652876400000|2022-05-18 12:20:00|636.69|634.29|636.18|633.78|637.62|635.22|635.97|633.57|0
1652876700000|2022-05-18 12:25:00|636.28|633.88|637.62|635.22|639.77|637.37|635.77|633.37|0
1652877000000|2022-05-18 12:30:00|638.33|635.93|635.97|633.57|638.74|636.34|635.35|632.95|0
1652877300000|2022-05-18 12:35:00|635.66|633.26|633.39|630.99|635.76|633.36|632.48|630.08|0
1652877600000|2022-05-18 12:40:00|633.3|630.9|629.6|627.2|633.71|631.31|629.4|627|0
1652877900000|2022-05-18 12:45:00|629.4|627|627.76|625.36|630.63|628.23|627.55|625.15|0
1652878200000|2022-05-18 12:50:00|627.55|625.15|624.69|622.29|627.76|625.36|624.48|622.08|0
1652878500000|2022-05-18 12:55:00|624.58|622.18|621.42|619.02|625.3|622.9|621.01|618.61|0
1652878800000|2022-05-18 13:00:00|621.21|618.81|623.46|621.06|624.48|622.08|621.11|618.71|0
1652879100000|2022-05-18 13:05:00|623.66|621.26|619.17|616.77|623.86|621.46|618.76|616.36|0
1652879400000|2022-05-18 13:10:00|619.37|616.97|619.41|617.01|620.12|617.72|618.07|615.67|0
1652879700000|2022-05-18 13:15:00|618.29|615.89|618.69|616.29|619.51|617.11|618.08|615.68|0
1652880000000|2022-05-18 13:20:00|618.9|616.5|619.3|616.9|620.32|617.92|618.08|615.68|0
1652880300000|2022-05-18 13:25:00|619.1|616.7|621.34|618.94|621.54|619.14|618.89|616.49|0
1652880600000|2022-05-18 13:30:00|620.52|618.12|618.69|616.29|621.95|619.55|616.65|614.25|0
1652880900000|2022-05-18 13:35:00|617.46|615.06|614.03|611.63|623.39|620.99|612.21|609.81|0
1652881200000|2022-05-18 13:40:00|613.73|611.33|609.13|606.73|614.03|611.63|606.95|604.55|0
1652881500000|2022-05-18 13:45:00|608.72|606.32|610.43|608.03|613.99|611.59|608.52|606.12|0
1652881800000|2022-05-18 13:50:00|610.54|608.14|608.49|606.09|611.53|609.13|605.05|602.65|0
1652882100000|2022-05-18 13:55:00|607.48|605.08|601.18|598.78|608.29|605.89|599.53|597.13|0
1652882400000|2022-05-18 14:00:00|601.58|599.18|604.6|602.2|607.03|604.63|600.97|598.57|0
1652882700000|2022-05-18 14:05:00|605.01|602.61|601.37|598.97|609.46|607.06|601.37|598.97|0
1652883000000|2022-05-18 14:10:00|600.77|598.37|606.42|604.02|606.42|604.02|599.76|597.36|0
1652883300000|2022-05-18 14:15:00|606.62|604.22|604.6|602.2|608.44|606.04|602.78|600.38|0
1652883600000|2022-05-18 14:20:00|604.19|601.79|602.98|600.58|608.03|605.63|599.75|597.35|0
1652883900000|2022-05-18 14:25:00|603.18|600.78|596.13|593.73|606.61|604.21|596.13|593.73|0
1652884200000|2022-05-18 14:30:00|595.52|593.12|595.28|592.88|598.34|595.94|593.68|591.28|0
1652884500000|2022-05-18 14:35:00|595.08|592.68|595.48|593.08|595.48|593.08|591.86|589.46|0
1652884800000|2022-05-18 14:40:00|595.28|592.88|595.48|593.08|596.89|594.49|592.87|590.47|0
1652885100000|2022-05-18 14:45:00|594.87|592.47|598.49|596.09|601.32|598.92|592.86|590.46|0
1652885400000|2022-05-18 14:50:00|598.29|595.89|595.27|592.87|598.29|595.89|593.66|591.26|0
1652885700000|2022-05-18 14:55:00|594.87|592.47|598.08|595.68|598.09|595.69|593.26|590.86|0
1652886000000|2022-05-18 15:00:00|597.68|595.28|590.8|588.4|597.68|595.28|590|587.6|0
1652886300000|2022-05-18 15:05:00|591.1|588.7|586.19|583.79|591.81|589.41|585.99|583.59|0
1652886600000|2022-05-18 15:10:00|585.99|583.59|583.59|581.19|586.19|583.79|582.39|579.99|0
1652886900000|2022-05-18 15:15:00|583.19|580.79|577.8|575.4|583.39|580.99|576.01|573.61|0
1652887200000|2022-05-18 15:20:00|578|575.6|571.95|569.55|578|575.6|569.87|567.47|0
1652887500000|2022-05-18 15:25:00|571.76|569.36|569.18|566.78|575.52|573.12|567.8|565.4|0
1652887800000|2022-05-18 15:30:00|568.98|566.58|571.95|569.55|572.15|569.75|565.24|562.84|0
1652888100000|2022-05-18 15:35:00|572.15|569.75|572.74|570.34|575.51|573.11|571.35|568.95|0
1652888400000|2022-05-18 15:40:00|572.54|570.14|577.89|575.49|578.29|575.89|571.94|569.54|0
1652888700000|2022-05-18 15:45:00|577.1|574.7|573.13|570.73|577.69|575.29|570.95|568.55|0
1652889000000|2022-05-18 15:50:00|572.73|570.33|564.24|561.84|575.11|572.71|564.24|561.84|0
1652889300000|2022-05-18 15:55:00|564.04|561.64|565.38|562.98|568.73|566.33|562.88|560.48|0
1652889600000|2022-05-18 16:00:00|564.99|562.59|564.79|562.39|567.55|565.15|563.41|561.01|0
1652889900000|2022-05-18 16:05:00|564.98|562.58|561.29|558.89|565.64|563.24|559.91|557.51|0
1652890200000|2022-05-18 16:10:00|561.87|559.47|564.03|561.63|564.82|562.42|559.13|556.73|0
1652890500000|2022-05-18 16:15:00|564.23|561.83|564.15|561.75|567.96|565.56|563.24|560.84|0
1652890800000|2022-05-18 16:20:00|564.35|561.95|555.91|553.51|564.94|562.54|555.71|553.31|0
1652891100000|2022-05-18 16:25:00|556.1|553.7|558.84|556.44|560.5|558.1|556.1|553.7|0
1652891400000|2022-05-18 16:30:00|559.04|556.64|562.37|559.97|562.37|559.97|556.49|554.09|0
1652891700000|2022-05-18 16:35:00|561.98|559.58|563.94|561.54|564.93|562.53|560.01|557.61|0
1652892000000|2022-05-18 16:40:00|563.74|561.34|559.81|557.41|563.74|561.34|559.03|556.63|0
1652892300000|2022-05-18 16:45:00|559.62|557.22|566.39|563.99|566.39|563.99|558.64|556.24|0
1652892600000|2022-05-18 16:50:00|566.69|564.29|568.46|566.06|569.85|567.45|565.9|563.5|0
1652892900000|2022-05-18 16:55:00|569.25|566.85|569.84|567.44|570.63|568.23|566.29|563.89|0
1652893200000|2022-05-18 17:00:00|569.64|567.24|563.14|560.74|569.64|567.24|563.14|560.74|0
1652893500000|2022-05-18 17:05:00|561.57|559.17|553.14|550.74|561.57|559.17|552.56|550.16|0
1652893800000|2022-05-18 17:10:00|552.95|550.55|550.21|547.81|554.31|551.91|549.63|547.23|0
1652894100000|2022-05-18 17:15:00|550.41|548.01|546.95|544.55|550.99|548.59|545.93|543.53|0
1652894400000|2022-05-18 17:20:00|547.72|545.32|548.11|545.71|551.62|549.22|547.53|545.13|0
1652894700000|2022-05-18 17:25:00|548.5|546.1|549.08|546.68|550.05|547.65|545.97|543.57|0
1652895000000|2022-05-18 17:30:00|548.88|546.48|551.02|548.62|551.22|548.82|546.75|544.35|0
1652895300000|2022-05-18 17:35:00|551.22|548.82|552.19|549.79|553.17|550.77|549.66|547.26|0
1652895600000|2022-05-18 17:40:00|552.38|549.98|543.83|541.43|552.38|549.98|542.47|540.07|0
1652895900000|2022-05-18 17:45:00|544.02|541.62|538.6|536.2|544.8|542.4|538.5|536.1|0
1652896200000|2022-05-18 17:50:00|538.79|536.39|538.21|535.81|540.34|537.94|535.51|533.11|0
1652896500000|2022-05-18 17:55:00|537.82|535.42|537.98|535.58|539.33|536.93|534.89|532.49|0
1652896800000|2022-05-18 18:00:00|538.56|536.16|538.94|536.54|540.87|538.47|535.47|533.07|0
1652897100000|2022-05-18 18:05:00|539.71|537.31|539.52|537.12|540.68|538.28|535.66|533.26|0
1652897400000|2022-05-18 18:10:00|540.1|537.7|536.81|534.41|542.42|540.02|536.04|533.64|0
1652897700000|2022-05-18 18:15:00|537|534.6|541.25|538.85|542.99|540.59|534.11|531.71|0
1652898000000|2022-05-18 18:20:00|540.67|538.27|540.28|537.88|543.77|541.37|538.06|535.66|0
1652898300000|2022-05-18 18:25:00|540.67|538.27|543.95|541.55|544.73|542.33|540.67|538.27|0
1652898600000|2022-05-18 18:30:00|543.76|541.36|535.53|533.13|545.31|542.91|534.57|532.17|0
1652898900000|2022-05-18 18:35:00|535.15|532.75|533.33|530.93|535.15|532.75|529.37|526.97|0
1652899200000|2022-05-18 18:40:00|533.14|530.74|533.13|530.73|536.99|534.59|531.21|528.81|0
1652899500000|2022-05-18 18:45:00|532.56|530.16|535.25|532.85|537.17|534.77|527.95|525.55|0
1652899800000|2022-05-18 18:50:00|534.76|532.36|531.4|529|536.98|534.58|529.86|527.46|0
1652900100000|2022-05-18 18:55:00|531.2|528.8|529.28|526.88|534.67|532.27|527.17|524.77|0
1652900400000|2022-05-18 19:00:00|528.32|525.92|530.62|528.22|533.51|531.11|528.32|525.92|0
1652900700000|2022-05-18 19:05:00|530.24|527.84|530.67|528.27|536.01|533.61|530.24|527.84|0
1652901000000|2022-05-18 19:10:00|530.77|528.37|529.04|526.64|534.61|532.21|529.04|526.64|0
1652901300000|2022-05-18 19:15:00|528.66|526.26|531.15|528.75|533.65|531.25|528.66|526.26|0
1652901600000|2022-05-18 19:20:00|530.77|528.37|524.26|521.86|533.45|531.05|523.49|521.09|0
1652901900000|2022-05-18 19:25:00|524.45|522.05|523.7|521.3|525.04|522.64|522.16|519.76|0
1652902200000|2022-05-18 19:30:00|523.51|521.11|523.7|521.3|526.37|523.97|522.56|520.16|0
1652902500000|2022-05-18 19:35:00|523.32|520.92|535.46|533.06|536.9|534.5|522.56|520.16|0
1652902800000|2022-05-18 19:40:00|535.27|532.87|528.94|526.54|537.57|535.17|527.41|525.01|0
1652903100000|2022-05-18 19:45:00|528.56|526.16|524.93|522.53|531.04|528.64|523.59|521.19|0
1652903400000|2022-05-18 19:50:00|526.07|523.67|523.4|521|532.38|529.98|522.07|519.67|0
1652903700000|2022-05-18 19:55:00|523.21|520.81|533.91|531.51|533.91|531.51|522.83|520.43|0
1652904000000|2022-05-18 20:00:00|534.48|532.08|527.21|524.81|534.48|532.08|525.11|522.71|0
1652904300000|2022-05-18 20:05:00|527.02|524.62|522.63|520.23|527.02|524.62|521.49|519.09|0
1652904600000|2022-05-18 20:10:00|523.01|520.61|523.1|520.7|524.34|521.94|521.3|518.9|0
1652904900000|2022-05-18 20:15:00|523.59|520.79|521.3|518.5|523.78|520.98|520.16|517.36|0
1652905200000|2022-05-18 20:20:00|521.01|518.21|521.11|518.31|521.3|518.5|519.97|517.17|0
1652905500000|2022-05-18 20:25:00|520.92|518.12|521.39|518.59|521.49|518.69|519.59|516.79|0
1652905800000|2022-05-18 20:30:00|521.3|518.5|522.24|519.44|522.82|520.02|520.92|518.12|0
1652906100000|2022-05-18 20:35:00|522.43|519.63|521.48|518.68|522.81|520.01|520.72|517.92|0
1652906400000|2022-05-18 20:40:00|521.67|518.87|522.43|519.63|522.81|520.01|521.1|518.3|0
1652906700000|2022-05-18 20:45:00|522.62|519.82|525.47|522.67|525.66|522.86|522.43|519.63|0
1652907000000|2022-05-18 20:50:00|525.66|522.86|526.8|524|527|524.2|524.14|521.34|0
1652907300000|2022-05-18 20:55:00|527.19|524.39|525.94|523.14|527.38|524.58|524.7|521.9|0
1652907600000|2022-05-18 21:00:00|525.83|523.03|526.13|523.33|526.13|523.33|525.55|522.75|0
1652907900000|2022-05-18 21:05:00|526.08|523.28|526.4|523.6|526.69|523.89|525.93|523.13|0
1652908200000|2022-05-18 21:10:00|526.49|523.69|526.16|523.36|526.49|523.69|525.93|523.13|0
1652908500000|2022-05-18 21:15:00|526.13|523.33|525.99|523.19|526.46|523.66|525.96|523.16|0
1652908800000|2022-05-18 21:20:00|525.96|523.16|526.62|523.82|526.62|523.82|525.82|523.02|0
1652909100000|2022-05-18 21:25:00|526.54|523.74|526.51|523.71|526.56|523.76|526.39|523.59|0
1652909400000|2022-05-18 21:30:00|526.42|523.62|526.5|523.7|526.54|523.74|526.42|523.62|0
1652909700000|2022-05-18 21:35:00|526.45|523.65|526.47|523.67|526.47|523.67|526.39|523.59|0
1652910000000|2022-05-18 21:40:00|526.5|523.7|526.36|523.56|526.64|523.84|526.22|523.42|0
1652910300000|2022-05-18 21:45:00|526.5|523.7|526.58|523.78|526.58|523.78|526.5|523.7|0
1652910600000|2022-05-18 21:50:00|526.44|523.64|526.74|523.94|526.74|523.94|526.44|523.64|0
1652910900000|2022-05-18 21:55:00|526.77|523.97|527.18|524.38|527.79|524.99|526.74|523.94|0
1652911200000|2022-05-18 22:00:00|527.62|524.82|526.38|523.58|529.53|526.73|526.38|523.58|0
1652911500000|2022-05-18 22:05:00|526.28|523.48|526.47|523.67|526.95|524.15|524.85|522.05|0
1652911800000|2022-05-18 22:10:00|526.76|523.96|528.28|525.48|528.56|525.76|525.99|523.19|0
1652912100000|2022-05-18 22:15:00|528.56|525.76|529.62|526.82|530|527.2|526.75|523.95|0
1652912400000|2022-05-18 22:20:00|529.71|526.91|528.85|526.05|530.19|527.39|528.47|525.67|0
1652912700000|2022-05-18 22:25:00|528.94|526.14|525.03|522.23|529.42|526.62|524.84|522.04|0
1652913000000|2022-05-18 22:30:00|524.84|522.04|528.08|525.28|528.65|525.85|524.84|522.04|0
1652913300000|2022-05-18 22:35:00|528.27|525.47|528.46|525.66|529.61|526.81|527.88|525.08|0
1652913600000|2022-05-18 22:40:00|528.55|525.75|529.6|526.8|529.6|526.8|528.46|525.66|0
1652913900000|2022-05-18 22:45:00|529.41|526.61|528.45|525.65|529.41|526.61|527.88|525.08|0
1652914200000|2022-05-18 22:50:00|528.16|525.36|526.92|524.12|528.35|525.55|526.54|523.74|0
1652914500000|2022-05-18 22:55:00|527.11|524.31|528.64|525.84|529.4|526.6|527.11|524.31|0
1652914800000|2022-05-18 23:00:00|528.44|525.64|528.25|525.45|529.11|526.31|527.77|524.97|0
1652915100000|2022-05-18 23:05:00|528.34|525.54|526.72|523.92|529.2|526.4|526.72|523.92|0
1652915400000|2022-05-18 23:10:00|526.24|523.44|523.48|520.68|526.34|523.54|523|520.2|0
1652915700000|2022-05-18 23:15:00|523.28|520.48|522.52|519.72|524.04|521.24|522.14|519.34|0
1652916000000|2022-05-18 23:20:00|522.71|519.91|523.85|521.05|524.04|521.24|522.04|519.24|0
1652916300000|2022-05-18 23:25:00|524.04|521.24|523.28|520.48|524.04|521.24|522.61|519.81|0
1652916600000|2022-05-18 23:30:00|522.99|520.19|522.98|520.18|524.8|522|522.79|519.99|0
1652916900000|2022-05-18 23:35:00|522.89|520.09|516.06|513.26|523.36|520.56|515.11|512.31|0
1652917200000|2022-05-18 23:40:00|516.24|513.44|517.38|514.58|517.76|514.96|514.16|511.36|0
1652917500000|2022-05-18 23:45:00|517.76|514.96|516.05|513.25|518.14|515.34|515.1|512.3|0
1652917800000|2022-05-18 23:50:00|515.86|513.06|516.24|513.44|516.71|513.91|515.1|512.3|0
1652918100000|2022-05-18 23:55:00|515.86|513.06|513.96|511.16|517.18|514.38|513.77|510.97|0
1652918400000|2022-05-19 00:00:00|512.64|509.84|516.8|514|517.93|515.13|511.88|509.08|0
1652918700000|2022-05-19 00:05:00|516.99|514.19|522.58|519.78|522.87|520.07|515.66|512.86|0
1652919000000|2022-05-19 00:10:00|522.49|519.69|520.58|517.78|523.44|520.64|520.3|517.5|0
1652919300000|2022-05-19 00:15:00|520.96|518.16|520.01|517.21|521.91|519.11|519.06|516.26|0
1652919600000|2022-05-19 00:20:00|519.63|516.83|521.6|518.8|521.6|518.8|518.01|515.21|0
1652919900000|2022-05-19 00:25:00|521.79|518.99|523.3|520.5|523.99|521.19|521.03|518.23|0
1652920200000|2022-05-19 00:30:00|522.92|520.12|525|522.2|525|522.2|520.84|518.04|0
1652920500000|2022-05-19 00:35:00|524.71|521.91|523.67|520.87|525.19|522.39|522.91|520.11|0
1652920800000|2022-05-19 00:40:00|523.76|520.96|523.67|520.87|525|522.2|521.87|519.07|0
1652921100000|2022-05-19 00:45:00|523.29|520.49|522.53|519.73|524.24|521.44|521.77|518.97|0
1652921400000|2022-05-19 00:50:00|522.15|519.35|522.15|519.35|523.09|520.29|521.01|518.21|0
1652921700000|2022-05-19 00:55:00|521.96|519.16|522.71|519.91|522.8|520|521.29|518.49|0
1652922000000|2022-05-19 01:00:00|523.47|520.67|523.94|521.14|524.6|521.8|522.71|519.91|0
1652922300000|2022-05-19 01:05:00|524.03|521.23|524.03|521.23|524.98|522.18|521.95|519.15|0
1652922600000|2022-05-19 01:10:00|524.12|521.32|524.79|521.99|526.12|523.32|523.27|520.47|0
1652922900000|2022-05-19 01:15:00|524.69|521.89|524.4|521.6|525.35|522.55|523.93|521.13|0
1652923200000|2022-05-19 01:20:00|523.65|520.85|520.52|517.72|523.65|520.85|519.67|516.87|0
1652923500000|2022-05-19 01:25:00|520.05|517.25|521.56|518.76|522.13|519.33|519.86|517.06|0
1652923800000|2022-05-19 01:30:00|521.37|518.57|520.23|517.43|521.46|518.66|518.91|516.11|0
1652924100000|2022-05-19 01:35:00|520.13|517.33|519|516.2|520.99|518.19|517.96|515.16|0
1652924400000|2022-05-19 01:40:00|519.28|516.48|520.22|517.42|520.22|517.42|516.26|513.46|0
1652924700000|2022-05-19 01:45:00|520.41|517.61|522.3|519.5|522.87|520.07|520.41|517.61|0
1652925000000|2022-05-19 01:50:00|522.49|519.69|521.92|519.12|523.44|520.64|520.97|518.17|0
1652925300000|2022-05-19 01:55:00|521.73|518.93|521.92|519.12|522.68|519.88|521.35|518.55|0
1652925600000|2022-05-19 02:00:00|521.73|518.93|522.29|519.49|522.67|519.87|521.35|518.55|0
1652925900000|2022-05-19 02:05:00|522.1|519.3|522.67|519.87|524.94|522.14|521.91|519.11|0
1652926200000|2022-05-19 02:10:00|522.86|520.06|523.13|520.33|523.61|520.81|522.29|519.49|0
1652926500000|2022-05-19 02:15:00|522.94|520.14|522.85|520.05|523.42|520.62|522.28|519.48|0
1652926800000|2022-05-19 02:20:00|522.66|519.86|522.85|520.05|523.23|520.43|522.47|519.67|0
1652927100000|2022-05-19 02:25:00|523.04|520.24|523.6|520.8|524.74|521.94|523.04|520.24|0
1652927400000|2022-05-19 02:30:00|523.5|520.7|525.02|522.22|525.88|523.08|523.41|520.61|0
1652927700000|2022-05-19 02:35:00|525.49|522.69|526.25|523.45|526.82|524.02|524.92|522.12|0
1652928000000|2022-05-19 02:40:00|525.87|523.07|530.81|528.01|531.57|528.77|525.58|522.78|0
1652928300000|2022-05-19 02:45:00|531|528.2|531.57|528.77|533.48|530.68|531|528.2|0
1652928600000|2022-05-19 02:50:00|531.66|528.86|532.33|529.53|532.9|530.1|531.19|528.39|0
1652928900000|2022-05-19 02:55:00|532.52|529.72|534.81|532.01|535|532.2|532.33|529.53|0
1652929200000|2022-05-19 03:00:00|534.62|531.82|536.81|534.01|536.91|534.11|534.62|531.82|0
1652929500000|2022-05-19 03:05:00|536.91|534.11|536.91|534.11|538.63|535.83|535.95|533.15|0
1652929800000|2022-05-19 03:10:00|536.72|533.92|534.49|531.69|536.72|533.92|533.92|531.12|0
1652930100000|2022-05-19 03:15:00|534.3|531.5|533.72|530.92|534.39|531.59|533.34|530.54|0
1652930400000|2022-05-19 03:20:00|533.91|531.11|539.75|536.95|540.9|538.1|533.34|530.54|0
1652930700000|2022-05-19 03:25:00|539.66|536.86|539.08|536.28|542.35|539.55|538.7|535.9|0
1652931000000|2022-05-19 03:30:00|539.17|536.37|537.35|534.55|539.46|536.66|537.35|534.55|0
1652931300000|2022-05-19 03:35:00|537.63|534.83|539.26|536.46|540.8|538|537.25|534.45|0
1652931600000|2022-05-19 03:40:00|539.46|536.66|540.31|537.51|542.91|540.11|538.88|536.08|0
1652931900000|2022-05-19 03:45:00|540.41|537.61|542.72|539.92|542.91|540.11|539.84|537.04|0
1652932200000|2022-05-19 03:50:00|543.1|540.3|540.5|537.7|543.29|540.49|540.12|537.32|0
1652932500000|2022-05-19 03:55:00|540.79|537.99|540.98|538.18|541.94|539.14|539.83|537.03|0
1652932800000|2022-05-19 04:00:00|540.88|538.08|539.63|536.83|540.98|538.18|539.44|536.64|0
1652933100000|2022-05-19 04:05:00|539.44|536.64|540.4|537.6|540.78|537.98|539.44|536.64|0
1652933400000|2022-05-19 04:10:00|540.59|537.79|540.59|537.79|540.97|538.17|539.82|537.02|0
1652933700000|2022-05-19 04:15:00|540.78|537.98|540.97|538.17|541.93|539.13|540.78|537.98|0
1652934000000|2022-05-19 04:20:00|541.16|538.36|541.54|538.74|541.93|539.13|540|537.2|0
1652934300000|2022-05-19 04:25:00|541.63|538.83|540.38|537.58|541.73|538.93|540.38|537.58|0
1652934600000|2022-05-19 04:30:00|540.19|537.39|539.23|536.43|540.77|537.97|538.08|535.28|0
1652934900000|2022-05-19 04:35:00|539.04|536.24|538.27|535.47|540.19|537.39|537.78|534.98|0
1652935200000|2022-05-19 04:40:00|538.65|535.85|539.41|536.61|539.51|536.71|537.88|535.08|0
1652935500000|2022-05-19 04:45:00|539.51|536.71|541.91|539.11|542.68|539.88|539.31|536.51|0
1652935800000|2022-05-19 04:50:00|541.53|538.73|541.52|538.72|541.91|539.11|540.76|537.96|0
1652936100000|2022-05-19 04:55:00|541.71|538.91|540.17|537.37|542.1|539.3|540.17|537.37|0
1652936400000|2022-05-19 05:00:00|540.65|537.85|539.21|536.41|542.29|539.49|538.83|536.03|0
1652936700000|2022-05-19 05:05:00|539.02|536.22|539.3|536.5|541.52|538.72|538.63|535.83|0
1652937000000|2022-05-19 05:10:00|539.4|536.6|536.9|534.1|539.98|537.18|536.71|533.91|0
1652937300000|2022-05-19 05:15:00|537.09|534.29|537.67|534.87|537.67|534.87|535.94|533.14|0
1652937600000|2022-05-19 05:20:00|537.57|534.77|538.24|535.44|539.01|536.21|537.47|534.67|0
1652937900000|2022-05-19 05:25:00|538.33|535.53|537.66|534.86|539.01|536.21|537.09|534.29|0
1652938200000|2022-05-19 05:30:00|537.85|535.05|534.4|531.6|537.85|535.05|534.02|531.22|0
1652938500000|2022-05-19 05:35:00|534.3|531.5|529.33|526.53|534.3|531.5|528.57|525.77|0
1652938800000|2022-05-19 05:40:00|529.24|526.44|532.67|529.87|532.87|530.07|528.48|525.68|0
1652939100000|2022-05-19 05:45:00|532.86|530.06|530.66|527.86|534.39|531.59|530.19|527.39|0
1652939400000|2022-05-19 05:50:00|530.57|527.77|531.83|529.03|532.79|529.99|530.47|527.67|0
1652939700000|2022-05-19 05:55:00|531.93|529.13|532.02|529.22|533.64|530.84|530.88|528.08|0
1652940000000|2022-05-19 06:00:00|531.54|528.74|529.92|527.12|533.17|530.37|528.78|525.98|0
1652940300000|2022-05-19 06:05:00|529.73|526.93|533.73|530.93|533.73|530.93|528.97|526.17|0
1652940600000|2022-05-19 06:10:00|533.92|531.12|532.49|529.69|535.84|533.04|531.82|529.02|0
1652940900000|2022-05-19 06:15:00|532.68|529.88|531.25|528.45|534.49|531.69|530.68|527.88|0
1652941200000|2022-05-19 06:20:00|531.15|528.35|530.1|527.3|531.44|528.64|529.34|526.54|0
1652941500000|2022-05-19 06:25:00|530.48|527.68|530.86|528.06|532.77|529.97|530.29|527.49|0
1652941800000|2022-05-19 06:30:00|531.05|528.25|533.53|530.73|535.06|532.26|530.67|527.87|0
1652942100000|2022-05-19 06:35:00|533.72|530.92|534.48|531.68|535.34|532.54|533.33|530.53|0
1652942400000|2022-05-19 06:40:00|534.67|531.87|531.04|528.24|534.76|531.96|530.28|527.48|0
1652942700000|2022-05-19 06:45:00|531.13|528.33|530.47|527.67|532.18|529.38|530.08|527.28|0
1652943000000|2022-05-19 06:50:00|530.66|527.86|529.89|527.09|531.32|528.52|529.51|526.71|0
1652943300000|2022-05-19 06:55:00|529.98|527.18|530.46|527.66|531.03|528.23|529.32|526.52|0
1652943600000|2022-05-19 07:00:00|530.17|527.37|526.04|523.24|530.17|527.37|523.29|520.49|0
1652943900000|2022-05-19 07:05:00|526.51|524.11|528.99|526.59|530.32|527.92|526.03|523.63|0
1652944200000|2022-05-19 07:10:00|528.51|526.11|523.75|521.35|528.51|526.11|521.57|519.17|0
1652944500000|2022-05-19 07:15:00|523.47|521.07|523.08|520.68|525.94|523.54|520.24|517.84|0
1652944800000|2022-05-19 07:20:00|523.18|520.78|515.7|513.3|523.18|520.78|514.95|512.55|0
1652945100000|2022-05-19 07:25:00|513.48|511.08|512.47|510.07|517.74|515.34|512.29|509.89|0
1652945400000|2022-05-19 07:30:00|512.85|510.45|507.37|504.97|512.85|510.45|503.16|500.76|0
1652945700000|2022-05-19 07:35:00|507.19|504.79|499.73|497.33|507.19|504.79|499.55|497.15|0
1652946000000|2022-05-19 07:40:00|500.29|497.89|505.13|502.73|506.33|503.93|499.92|497.52|0
1652946300000|2022-05-19 07:45:00|505.03|502.63|508.86|506.46|509.79|507.39|505.03|502.63|0
1652946600000|2022-05-19 07:50:00|508.67|506.27|507.45|505.05|509.51|507.11|506.33|503.93|0
1652946900000|2022-05-19 07:55:00|508.11|505.71|513.16|510.76|514.48|512.08|508.11|505.71|0
1652947200000|2022-05-19 08:00:00|513.25|510.85|507.54|505.14|513.91|511.51|507.54|505.14|0
1652947500000|2022-05-19 08:05:00|507.44|505.04|508.84|506.44|509.22|506.82|504.37|501.97|0
1652947800000|2022-05-19 08:10:00|509.22|506.82|511.65|509.25|511.93|509.53|506.69|504.29|0
1652948100000|2022-05-19 08:15:00|511.84|509.44|505.85|503.45|512.4|510|505.29|502.89|0
1652948400000|2022-05-19 08:20:00|506.04|503.64|506.5|504.1|507.34|504.94|505.29|502.89|0
1652948700000|2022-05-19 08:25:00|506.97|504.57|504.25|501.85|509.21|506.81|503.32|500.92|0
1652949000000|2022-05-19 08:30:00|506.4|504|501.18|498.78|506.96|504.56|500.9|498.5|0
1652949300000|2022-05-19 08:35:00|501.37|498.97|502.85|500.45|503.13|500.73|500.81|498.41|0
1652949600000|2022-05-19 08:40:00|502.57|500.17|499.96|497.56|502.85|500.45|499.78|497.38|0
1652949900000|2022-05-19 08:45:00|500.06|497.66|500.24|497.84|503.22|500.82|499.87|497.47|0
1652950200000|2022-05-19 08:50:00|500.06|497.66|502.84|500.44|503.59|501.19|500.06|497.66|0
1652950500000|2022-05-19 08:55:00|502.66|500.26|494.68|492.28|502.84|500.44|494.49|492.09|0
1652950800000|2022-05-19 09:00:00|494.49|492.09|493.01|490.61|494.49|492.09|492.09|489.69|0
1652951100000|2022-05-19 09:05:00|493.38|490.98|498.52|496.12|498.52|496.12|493.38|490.98|0
1652951400000|2022-05-19 09:10:00|498.42|496.02|492.32|489.92|498.52|496.12|491.03|488.63|0
1652951700000|2022-05-19 09:15:00|492.05|489.65|492.6|490.2|493.71|491.31|491.68|489.28|0
1652952000000|2022-05-19 09:20:00|492.5|490.1|492.23|489.83|494.9|492.5|491.86|489.46|0
1652952300000|2022-05-19 09:25:00|492.5|490.1|493.42|491.02|494.81|492.41|491.67|489.27|0
1652952600000|2022-05-19 09:30:00|493.6|491.2|493.14|490.74|493.97|491.57|490.93|488.53|0
1652952900000|2022-05-19 09:35:00|493.23|490.83|488.35|485.95|493.41|491.01|488.17|485.77|0
1652953200000|2022-05-19 09:40:00|488.44|486.04|488.43|486.03|490.37|487.97|487.33|484.93|0
1652953500000|2022-05-19 09:45:00|488.53|486.13|492.58|490.18|493.13|490.73|488.25|485.85|0
1652953800000|2022-05-19 09:50:00|492.48|490.08|493.77|491.37|494.79|492.39|490.55|488.15|0
1652954100000|2022-05-19 09:55:00|493.68|491.28|490.54|488.14|493.68|491.28|488.52|486.12|0
1652954400000|2022-05-19 10:00:00|490.73|488.33|493.67|491.27|495.34|492.94|489.16|486.76|0
1652954700000|2022-05-19 10:05:00|493.86|491.46|496.16|493.76|496.63|494.23|493.49|491.09|0
1652955000000|2022-05-19 10:10:00|496.44|494.04|496.71|494.31|498.29|495.89|495.7|493.3|0
1652955300000|2022-05-19 10:15:00|496.63|494.23|496.16|493.76|497.18|494.78|493.48|491.08|0
1652955600000|2022-05-19 10:20:00|495.33|492.93|497.54|495.14|498.1|495.7|494.77|492.37|0
1652955900000|2022-05-19 10:25:00|497.63|495.23|496.52|494.12|498.1|495.7|495.69|493.29|0
1652956200000|2022-05-19 10:30:00|496.06|493.66|493.1|490.7|496.52|494.12|492.18|489.78|0
1652956500000|2022-05-19 10:35:00|492.92|490.52|497.72|495.32|497.72|495.32|492.92|490.52|0
1652956800000|2022-05-19 10:40:00|497.53|495.13|499.22|496.82|499.6|497.2|496.07|493.67|0
1652957100000|2022-05-19 10:45:00|499.41|497.01|502.78|500.38|503.53|501.13|499.41|497.01|0
1652957400000|2022-05-19 10:50:00|502.97|500.57|503.71|501.31|503.71|501.31|499.89|497.49|0
1652957700000|2022-05-19 10:55:00|504.09|501.69|505.39|502.99|506.23|503.83|503.15|500.75|0
1652958000000|2022-05-19 11:00:00|505.2|502.8|503.33|500.93|507.73|505.33|503.15|500.75|0
1652958300000|2022-05-19 11:05:00|503.15|500.75|500.91|498.51|503.15|500.75|499.61|497.21|0
1652958600000|2022-05-19 11:10:00|500.54|498.14|502.4|500|502.4|500|498.12|495.72|0
1652958900000|2022-05-19 11:15:00|502.3|499.9|501.46|499.06|503.04|500.64|500.9|498.5|0
1652959200000|2022-05-19 11:20:00|501.65|499.25|507.52|505.12|508.74|506.34|501.27|498.87|0
1652959500000|2022-05-19 11:25:00|507.25|504.85|512.87|510.47|515.03|512.63|507.24|504.84|0
1652959800000|2022-05-19 11:30:00|513.43|511.03|508.55|506.15|513.43|511.03|507.99|505.59|0
1652960100000|2022-05-19 11:35:00|508.74|506.34|509.3|506.9|511.83|509.43|508.36|505.96|0
1652960400000|2022-05-19 11:40:00|509.48|507.08|513.24|510.84|515.12|512.72|508.17|505.77|0
1652960700000|2022-05-19 11:45:00|513.05|510.65|508.72|506.32|513.33|510.93|507.22|504.82|0
1652961000000|2022-05-19 11:50:00|508.35|505.95|509.84|507.44|509.84|507.44|507.12|504.72|0
1652961300000|2022-05-19 11:55:00|509.56|507.16|512.66|510.26|516.24|513.84|509.56|507.16|0
1652961600000|2022-05-19 12:00:00|512.85|510.45|509.84|507.44|513.41|511.01|508.9|506.5|0
1652961900000|2022-05-19 12:05:00|509.65|507.25|509.46|507.06|510.96|508.56|509.09|506.69|0
1652962200000|2022-05-19 12:10:00|509.83|507.43|507.02|504.62|510.96|508.56|506.73|504.33|0
1652962500000|2022-05-19 12:15:00|507.21|504.81|506.64|504.24|507.58|505.18|504.58|502.18|0
1652962800000|2022-05-19 12:20:00|506.83|504.43|501.78|499.38|507.95|505.55|501.78|499.38|0
1652963100000|2022-05-19 12:25:00|501.68|499.28|504.85|502.45|505.14|502.74|501.68|499.28|0
1652963400000|2022-05-19 12:30:00|504.95|502.55|499.72|497.32|506.72|504.32|499.16|496.76|0
1652963700000|2022-05-19 12:35:00|499.91|497.51|498.23|495.83|504.57|502.17|497.86|495.46|0
1652964000000|2022-05-19 12:40:00|498.42|496.02|501.77|499.37|502.51|500.11|497.11|494.71|0
1652964300000|2022-05-19 12:45:00|501.58|499.18|503.63|501.23|504.28|501.88|501.02|498.62|0
1652964600000|2022-05-19 12:50:00|503.26|500.86|502.69|500.29|505.12|502.72|502.51|500.11|0
1652964900000|2022-05-19 12:55:00|502.88|500.48|502.2|499.8|505.87|503.47|502.03|499.63|0
1652965200000|2022-05-19 13:00:00|502.01|499.61|503.4|501|504.25|501.85|501.83|499.43|0
1652965500000|2022-05-19 13:05:00|503.88|501.48|507.24|504.84|507.99|505.59|503.5|501.1|0
1652965800000|2022-05-19 13:10:00|507.43|505.03|511.36|508.96|513.81|511.41|507.43|505.03|0
1652966100000|2022-05-19 13:15:00|511.55|509.15|509.86|507.46|511.93|509.53|508.55|506.15|0
1652966400000|2022-05-19 13:20:00|510.04|507.64|507.42|505.02|513.05|510.65|507.42|505.02|0
1652966700000|2022-05-19 13:25:00|506.94|504.54|508.16|505.76|510.69|508.29|506.85|504.45|0
1652967000000|2022-05-19 13:30:00|509.29|506.89|520.97|518.57|523.62|521.22|508.16|505.76|0
1652967300000|2022-05-19 13:35:00|522.67|520.27|526.67|524.27|532.95|530.55|519.36|516.96|0
1652967600000|2022-05-19 13:40:00|526.48|524.08|512.87|510.47|528.38|525.98|512.3|509.9|0
1652967900000|2022-05-19 13:45:00|513.43|511.03|501.56|499.16|513.62|511.22|499.8|497.4|0
1652968200000|2022-05-19 13:50:00|501.19|498.79|506.04|503.64|507.06|504.66|498.4|496|0
1652968500000|2022-05-19 13:55:00|505.66|503.26|507.16|504.76|516.55|514.15|505.47|503.07|0
1652968800000|2022-05-19 14:00:00|508.37|505.97|522.16|519.76|526.8|524.4|506.78|504.38|0
1652969100000|2022-05-19 14:05:00|522.73|520.33|515.72|513.32|524.05|521.65|512.14|509.74|0
1652969400000|2022-05-19 14:10:00|515.35|512.95|518.17|515.77|524.62|522.22|514.21|511.81|0
1652969700000|2022-05-19 14:15:00|518.74|516.34|522.72|520.32|526.71|524.31|516.29|513.89|0
1652970000000|2022-05-19 14:20:00|521.96|519.56|528.42|526.02|533.38|530.98|521.96|519.56|0
1652970300000|2022-05-19 14:25:00|528.22|525.82|517.1|514.7|528.61|526.21|513.15|510.75|0
1652970600000|2022-05-19 14:30:00|516.16|513.76|522.21|519.81|522.78|520.38|510.14|507.74|0
1652970900000|2022-05-19 14:35:00|521.64|519.24|511.87|509.47|524.67|522.27|508.11|505.71|0
1652971200000|2022-05-19 14:40:00|510.93|508.53|507.34|504.94|513.19|510.79|504.71|502.31|0
1652971500000|2022-05-19 14:45:00|507.52|505.12|506.02|503.62|512.79|510.39|503.77|501.37|0
1652971800000|2022-05-19 14:50:00|506.58|504.18|514.53|512.13|514.53|512.13|501.94|499.54|0
1652972100000|2022-05-19 14:55:00|514.72|512.32|511.13|508.73|518.79|516.39|509.53|507.13|0
1652972400000|2022-05-19 15:00:00|511.7|509.3|514.72|512.32|517.93|515.53|511.7|509.3|0
1652972700000|2022-05-19 15:05:00|515.48|513.08|512.46|510.06|515.86|513.46|505.13|502.73|0
1652973000000|2022-05-19 15:10:00|512.64|510.24|510.94|508.54|519.64|517.24|510.57|508.17|0
1652973300000|2022-05-19 15:15:00|510.76|508.36|515.09|512.69|515.28|512.88|506.62|504.22|0
1652973600000|2022-05-19 15:20:00|513.96|511.56|518.68|516.28|520.39|517.99|510|507.6|0
1652973900000|2022-05-19 15:25:00|519.06|516.66|513.37|510.97|519.06|516.66|510.35|507.95|0
1652974200000|2022-05-19 15:30:00|513.94|511.54|523.62|521.22|524.38|521.98|513.94|511.54|0
1652974500000|2022-05-19 15:35:00|524|521.6|532.74|530.34|534.08|531.68|520.95|518.55|0
1652974800000|2022-05-19 15:40:00|533.02|530.62|539.75|537.35|541.97|539.57|532.93|530.53|0
1652975100000|2022-05-19 15:45:00|539.08|536.68|540.04|537.64|541.78|539.38|536.38|533.98|0
1652975400000|2022-05-19 15:50:00|540.81|538.41|532.15|529.75|540.81|538.41|531.19|528.79|0
1652975700000|2022-05-19 15:55:00|532.54|530.14|531.19|528.79|532.54|530.14|526.6|524.2|0
1652976000000|2022-05-19 16:00:00|531.96|529.56|531.46|529.06|533.49|531.09|528.32|525.92|0
1652976300000|2022-05-19 16:05:00|531.08|528.68|532.89|530.49|534.72|532.32|529.16|526.76|0
1652976600000|2022-05-19 16:10:00|533.47|531.07|535.1|532.7|537.22|534.82|533.38|530.98|0
1652976900000|2022-05-19 16:15:00|534.72|532.32|530.49|528.09|538.96|536.56|529.53|527.13|0
1652977200000|2022-05-19 16:20:00|530.3|527.9|525.41|523.01|530.3|527.9|522.08|519.68|0
1652977500000|2022-05-19 16:25:00|525.32|522.92|528.95|526.55|530|527.6|523.03|520.63|0
1652977800000|2022-05-19 16:30:00|528.76|526.36|525.5|523.1|530.48|528.08|522.07|519.67|0
1652978100000|2022-05-19 16:35:00|524.93|522.53|514.77|512.37|525.5|523.1|514.77|512.37|0
1652978400000|2022-05-19 16:40:00|515.15|512.75|509.42|506.54|516.76|514.36|508.99|506.35|0
1652978700000|2022-05-19 16:45:00|508.85|505.97|507.72|504.84|510.56|507.68|505.64|502.76|0
1652979000000|2022-05-19 16:50:00|508.09|505.21|508.28|505.4|511.69|508.81|508.09|505.21|0
1652979300000|2022-05-19 16:55:00|507.71|504.83|513.52|510.64|514.73|511.85|506.01|503.13|0
1652979600000|2022-05-19 17:00:00|513.43|510.55|510.96|508.08|515.71|512.83|508.96|506.08|0
1652979900000|2022-05-19 17:05:00|511.14|508.26|512.09|509.21|517.89|515.01|509.06|506.18|0
1652980200000|2022-05-19 17:10:00|512.28|509.4|504.33|501.45|512.28|509.4|501.4|498.52|0
1652980500000|2022-05-19 17:15:00|504.8|501.92|510|507.12|510.57|507.69|501.5|498.62|0
1652980800000|2022-05-19 17:20:00|510.95|508.07|513.29|510.41|514.81|511.93|507.73|504.85|0
1652981100000|2022-05-19 17:25:00|513.67|510.79|508.42|505.54|515.19|512.31|506.71|503.83|0
1652981400000|2022-05-19 17:30:00|509.18|506.3|509.94|507.06|515.47|512.59|506.33|503.45|0
1652981700000|2022-05-19 17:35:00|510.13|507.25|513.37|510.49|514.51|511.63|507.85|504.97|0
1652982000000|2022-05-19 17:40:00|513.56|510.68|513.56|510.68|515.85|512.97|509.84|506.96|0
1652982300000|2022-05-19 17:45:00|513.75|510.87|500.45|497.57|514.89|512.01|500.26|497.38|0
1652982600000|2022-05-19 17:50:00|501.2|498.32|515.27|512.39|516.22|513.34|500.64|497.76|0
1652982900000|2022-05-19 17:55:00|515.84|512.96|524.91|522.03|528.33|525.45|515.84|512.96|0
1652983200000|2022-05-19 18:00:00|523.95|521.07|517.32|514.44|525.3|522.42|515.89|513.01|0
1652983500000|2022-05-19 18:05:00|517.23|514.35|516.27|513.39|517.8|514.92|511.5|508.62|0
1652983800000|2022-05-19 18:10:00|516.84|513.96|517.61|514.73|521.83|518.95|514.06|511.18|0
1652984100000|2022-05-19 18:15:00|518.56|515.68|514.54|511.66|522.02|519.14|513.97|511.09|0
1652984400000|2022-05-19 18:20:00|514.16|511.28|518.17|515.29|520.86|517.98|512.15|509.27|0
1652984700000|2022-05-19 18:25:00|518.56|515.68|517.55|515.15|519.52|517.07|513.53|511.13|0
1652985000000|2022-05-19 18:30:00|517.17|514.77|518.31|515.91|521.58|519.18|514.68|512.28|0
1652985300000|2022-05-19 18:35:00|517.55|515.15|523.3|520.9|527.74|525.34|514.68|512.28|0
1652985600000|2022-05-19 18:40:00|522.92|520.52|522.42|520.02|523|520.6|514.86|512.46|0
1652985900000|2022-05-19 18:45:00|523.58|521.18|528.8|526.4|528.8|526.4|520.12|517.72|0
1652986200000|2022-05-19 18:50:00|529|526.6|532.29|529.89|533.45|531.05|526.67|524.27|0
1652986500000|2022-05-19 18:55:00|531.32|528.92|530.93|528.53|531.9|529.5|523.77|521.37|0
1652986800000|2022-05-19 19:00:00|530.54|528.14|538.16|535.28|540.9|538.45|528.41|526.01|0
1652987100000|2022-05-19 19:05:00|538.75|535.87|530.09|527.21|539.81|536.93|530.09|527.21|0
1652987400000|2022-05-19 19:10:00|530.29|527.41|527.77|524.89|530.77|527.89|522.95|520.07|0
1652987700000|2022-05-19 19:15:00|527.19|524.31|521.02|518.14|528.35|525.47|519.1|516.22|0
1652988000000|2022-05-19 19:20:00|521.41|518.53|512.4|509.52|521.41|518.53|512.01|509.13|0
1652988300000|2022-05-19 19:25:00|512.01|509.13|509.4|506.52|516.28|513.4|509.21|506.33|0
1652988600000|2022-05-19 19:30:00|509.59|506.71|507.88|505|513.41|510.53|507.88|505|0
1652988900000|2022-05-19 19:35:00|507.69|504.81|506.02|503.14|509.97|507.09|504.19|501.31|0
1652989200000|2022-05-19 19:40:00|506.21|503.33|514.79|511.91|515.75|512.87|503.75|500.87|0
1652989500000|2022-05-19 19:45:00|515.17|512.29|510.78|507.9|518.62|515.74|506.97|504.09|0
1652989800000|2022-05-19 19:50:00|509.63|506.75|504.39|501.51|510.01|507.13|501.27|498.39|0
1652990100000|2022-05-19 19:55:00|505.15|502.27|503.24|500.36|509.16|506.28|502.86|499.98|0
1652990400000|2022-05-19 20:00:00|503.62|500.74|500.52|498.12|503.62|500.74|497.87|495.47|0
1652990700000|2022-05-19 20:05:00|500.71|498.31|500.71|498.31|503|500.6|499.95|497.55|0
1652991000000|2022-05-19 20:10:00|500.9|498.5|503.56|501.16|503.94|501.54|500.71|498.31|0
1652991300000|2022-05-19 20:15:00|504.14|501.34|504.14|501.34|504.72|501.92|502.24|499.44|0
1652991600000|2022-05-19 20:20:00|503.95|501.15|502.99|500.19|503.95|501.15|502.61|499.81|0
1652991900000|2022-05-19 20:25:00|503.09|500.29|503.56|500.76|503.95|501.15|501.47|498.67|0
1652992200000|2022-05-19 20:30:00|503.75|500.95|502.8|500|504.71|501.91|502.61|499.81|0
1652992500000|2022-05-19 20:35:00|502.99|500.19|502.99|500.19|503.56|500.76|502.42|499.62|0
1652992800000|2022-05-19 20:40:00|502.8|500|503.74|500.94|504.13|501.33|502.22|499.42|0
1652993100000|2022-05-19 20:45:00|503.55|500.75|506.03|503.23|506.22|503.42|503.26|500.46|0
1652993400000|2022-05-19 20:50:00|505.93|503.13|507.37|504.57|507.37|504.57|505.17|502.37|0
1652993700000|2022-05-19 20:55:00|507.17|504.37|504.59|501.79|507.46|504.66|504.59|501.79|0
1652994000000|2022-05-19 21:00:00|505.31|502.51|504.37|501.57|505.31|502.51|504.06|501.26|0
1652994300000|2022-05-19 21:05:00|504.34|501.54|504.36|501.56|504.36|501.56|504.3|501.5|0
1652994600000|2022-05-19 21:10:00|504.89|502.09|504.61|501.81|504.89|502.09|504.33|501.53|0
1652994900000|2022-05-19 21:15:00|504.63|501.83|504.75|501.95|504.8|502|504.5|501.7|0
1652995200000|2022-05-19 21:20:00|504.63|501.83|504.77|501.97|504.99|502.19|504.63|501.83|0
1652995500000|2022-05-19 21:25:00|504.76|501.96|504.68|501.88|504.82|502.02|504.68|501.88|0
1652995800000|2022-05-19 21:30:00|504.66|501.86|504.65|501.85|504.68|501.88|504.65|501.85|0
1652996100000|2022-05-19 21:35:00|504.71|501.91|504.62|501.82|504.76|501.96|504.51|501.71|0
1652996400000|2022-05-19 21:40:00|504.82|502.02|504.95|502.15|505.07|502.27|504.65|501.85|0
1652996700000|2022-05-19 21:45:00|504.92|502.12|504.78|501.98|504.92|502.12|504.78|501.98|0
1652997000000|2022-05-19 21:50:00|504.9|502.1|504.59|501.79|504.9|502.1|504.47|501.67|0
1652997300000|2022-05-19 21:55:00|504.61|501.81|504.5|501.7|504.61|501.81|504.5|501.7|0
1652997600000|2022-05-19 22:00:00|505.32|502.52|507.99|505.19|508.47|505.67|504.74|501.94|0
1652997900000|2022-05-19 22:05:00|507.8|505|509.23|506.43|510.19|507.39|507.8|505|0
1652998200000|2022-05-19 22:10:00|509.32|506.52|509.61|506.81|509.81|507.01|509.23|506.43|0
1652998500000|2022-05-19 22:15:00|509.7|506.9|510.28|507.48|510.57|507.77|507.12|504.32|0
1652998800000|2022-05-19 22:20:00|510.18|507.38|509.99|507.19|510.76|507.96|509.22|506.42|0
1652999100000|2022-05-19 22:25:00|510.18|507.38|509.41|506.61|511.14|508.34|509.22|506.42|0
1652999400000|2022-05-19 22:30:00|509.6|506.8|508.83|506.03|510.18|507.38|506.92|504.12|0
1652999700000|2022-05-19 22:35:00|508.64|505.84|507.3|504.5|509.03|506.23|507.01|504.21|0
1653000000000|2022-05-19 22:40:00|507.01|504.21|507.11|504.31|507.68|504.88|506.92|504.12|0
1653000300000|2022-05-19 22:45:00|506.92|504.12|507.3|504.5|507.3|504.5|506.43|503.63|0
1653000600000|2022-05-19 22:50:00|507.2|504.4|507.87|505.07|508.06|505.26|507.1|504.3|0
1653000900000|2022-05-19 22:55:00|508.06|505.26|507.67|504.87|508.25|505.45|506.34|503.54|0
1653001200000|2022-05-19 23:00:00|507.86|505.06|508.82|506.02|509.01|506.21|507.1|504.3|0
1653001500000|2022-05-19 23:05:00|508.91|506.11|507.28|504.48|509.01|506.21|507.28|504.48|0
1653001800000|2022-05-19 23:10:00|507.38|504.58|505.94|503.14|507.95|505.15|505.75|502.95|0
1653002100000|2022-05-19 23:15:00|505.56|502.76|506.13|503.33|506.32|503.52|505.18|502.38|0
1653002400000|2022-05-19 23:20:00|506.32|503.52|506.51|503.71|506.9|504.1|505.56|502.76|0
1653002700000|2022-05-19 23:25:00|506.7|503.9|508.8|506|509.57|506.77|506.32|503.52|0
1653003000000|2022-05-19 23:30:00|508.99|506.19|509.37|506.57|509.76|506.96|508.61|505.81|0
1653003300000|2022-05-19 23:35:00|509.47|506.67|509.75|506.95|510.33|507.53|509.18|506.38|0
1653003600000|2022-05-19 23:40:00|509.85|507.05|510.52|507.72|511.29|508.49|509.65|506.85|0
1653003900000|2022-05-19 23:45:00|510.71|507.91|512.62|509.82|512.62|509.82|509.94|507.14|0
1653004200000|2022-05-19 23:50:00|512.43|509.63|512.43|509.63|513.39|510.59|511.28|508.48|0
1653004500000|2022-05-19 23:55:00|512.33|509.53|511.66|508.86|512.62|509.82|511.28|508.48|0
1653004800000|2022-05-20 00:00:00|512.23|509.43|513.96|511.16|514.54|511.74|511.85|509.05|0
1653005100000|2022-05-20 00:05:00|514.15|511.35|514.92|512.12|516.26|513.46|513|510.2|0
1653005400000|2022-05-20 00:10:00|515.11|512.31|516.84|514.04|517.42|514.62|515.01|512.21|0
1653005700000|2022-05-20 00:15:00|517.03|514.23|516.26|513.46|519.34|516.54|516.07|513.27|0
1653006000000|2022-05-20 00:20:00|515.96|513.16|516.64|513.84|517.22|514.42|515.68|512.88|0
1653006300000|2022-05-20 00:25:00|516.73|513.93|517.21|514.41|517.31|514.51|515.48|512.68|0
1653006600000|2022-05-20 00:30:00|517.41|514.61|519.33|516.53|519.33|516.53|517.41|514.61|0
1653006900000|2022-05-20 00:35:00|519.14|516.34|520.1|517.3|521.45|518.65|518.37|515.57|0
1653007200000|2022-05-20 00:40:00|520.29|517.49|519.13|516.33|521.07|518.27|518.26|515.46|0
1653007500000|2022-05-20 00:45:00|519.42|516.62|518.45|515.65|519.81|517.01|517.87|515.07|0
1653007800000|2022-05-20 00:50:00|518.26|515.46|516.13|513.33|518.45|515.65|515.17|512.37|0
1653008100000|2022-05-20 00:55:00|515.94|513.14|515.94|513.14|517.1|514.3|514.79|511.99|0
1653008400000|2022-05-20 01:00:00|515.65|512.85|515.94|513.14|516.32|513.52|514.97|512.17|0
1653008700000|2022-05-20 01:05:00|516.13|513.33|517.28|514.48|517.28|514.48|515.74|512.94|0
1653009000000|2022-05-20 01:10:00|517.09|514.29|517.47|514.67|518.44|515.64|517.09|514.29|0
1653009300000|2022-05-20 01:15:00|517.67|514.87|520.95|518.15|521.33|518.53|517.28|514.48|0
1653009600000|2022-05-20 01:20:00|521.14|518.34|521.72|518.92|521.91|519.11|519.79|516.99|0
1653009900000|2022-05-20 01:25:00|522.1|519.3|524.62|521.82|525.01|522.21|522.1|519.3|0
1653010200000|2022-05-20 01:30:00|524.43|521.63|526.95|524.15|527.72|524.92|524.04|521.24|0
1653010500000|2022-05-20 01:35:00|527.14|524.34|526.17|523.37|527.34|524.54|523.65|520.85|0
1653010800000|2022-05-20 01:40:00|526.56|523.76|526.36|523.56|527.53|524.73|525.78|522.98|0
1653011100000|2022-05-20 01:45:00|526.26|523.46|524.61|521.81|526.55|523.75|524.42|521.62|0
1653011400000|2022-05-20 01:50:00|524.8|522|525.96|523.16|526.16|523.36|524.22|521.42|0
1653011700000|2022-05-20 01:55:00|526.16|523.36|524.8|522|526.93|524.13|524.41|521.61|0
1653012000000|2022-05-20 02:00:00|524.7|521.9|523.05|520.25|524.99|522.19|522.56|519.76|0
1653012300000|2022-05-20 02:05:00|523.44|520.64|521.3|518.5|524.02|521.22|521.3|518.5|0
1653012600000|2022-05-20 02:10:00|520.92|518.12|517.63|514.83|520.92|518.12|517.44|514.64|0
1653012900000|2022-05-20 02:15:00|517.53|514.73|519.75|516.95|520.91|518.11|517.44|514.64|0
1653013200000|2022-05-20 02:20:00|519.94|517.14|520.61|517.81|521.3|518.5|519.94|517.14|0
1653013500000|2022-05-20 02:25:00|520.71|517.91|521.68|518.88|522.07|519.27|520.13|517.33|0
1653013800000|2022-05-20 02:30:00|521.77|518.97|520.03|517.23|522.07|519.27|518.87|516.07|0
1653014100000|2022-05-20 02:35:00|519.94|517.14|520.03|517.23|520.71|517.91|519.74|516.94|0
1653014400000|2022-05-20 02:40:00|520.13|517.33|521.09|518.29|521.29|518.49|519.55|516.75|0
1653014700000|2022-05-20 02:45:00|521.28|518.48|525.74|522.94|525.93|523.13|521.28|518.48|0
1653015000000|2022-05-20 02:50:00|525.93|523.13|525.35|522.55|526.13|523.33|524.96|522.16|0
1653015300000|2022-05-20 02:55:00|525.54|522.74|525.54|522.74|525.74|522.94|524.18|521.38|0
1653015600000|2022-05-20 03:00:00|525.34|522.54|523.98|521.18|525.34|522.54|523.98|521.18|0
1653015900000|2022-05-20 03:05:00|523.79|520.99|523.69|520.89|524.56|521.76|523.4|520.6|0
1653016200000|2022-05-20 03:10:00|523.59|520.79|522.04|519.24|523.79|520.99|521.07|518.27|0
1653016500000|2022-05-20 03:15:00|522.13|519.33|522.42|519.62|522.81|520.01|521.84|519.04|0
1653016800000|2022-05-20 03:20:00|522.23|519.43|523.87|521.07|523.97|521.17|522.23|519.43|0
1653017100000|2022-05-20 03:25:00|523.97|521.17|523.19|520.39|524.36|521.56|523.09|520.29|0
1653017400000|2022-05-20 03:30:00|523.29|520.49|522.8|520|523.39|520.59|522.42|519.62|0
1653017700000|2022-05-20 03:35:00|522.7|519.9|524.93|522.13|525.9|523.1|522.61|519.81|0
1653018000000|2022-05-20 03:40:00|524.74|521.94|523.77|520.97|525.13|522.33|523.18|520.38|0
1653018300000|2022-05-20 03:45:00|523.57|520.77|523.18|520.38|524.25|521.45|522.89|520.09|0
1653018600000|2022-05-20 03:50:00|522.99|520.19|521.44|518.64|523.57|520.77|520.17|517.37|0
1653018900000|2022-05-20 03:55:00|521.63|518.83|522.01|519.21|522.5|519.7|521.43|518.63|0
1653019200000|2022-05-20 04:00:00|521.43|518.63|523.56|520.76|523.56|520.76|521.14|518.34|0
1653019500000|2022-05-20 04:05:00|523.46|520.66|525.11|522.31|525.69|522.89|523.37|520.57|0
1653019800000|2022-05-20 04:10:00|525.2|522.4|525.11|522.31|526.86|524.06|525.11|522.31|0
1653020100000|2022-05-20 04:15:00|525.3|522.5|526.46|523.66|526.66|523.86|524.72|521.92|0
1653020400000|2022-05-20 04:20:00|526.27|523.47|527.24|524.44|527.24|524.44|525.3|522.5|0
1653020700000|2022-05-20 04:25:00|527.43|524.63|528.59|525.79|529.27|526.47|527.43|524.63|0
1653021000000|2022-05-20 04:30:00|528.4|525.6|527.04|524.24|528.4|525.6|526.65|523.85|0
1653021300000|2022-05-20 04:35:00|527.13|524.33|527.23|524.43|527.81|525.01|526.65|523.85|0
1653021600000|2022-05-20 04:40:00|527.03|524.23|527.22|524.42|527.42|524.62|526.35|523.55|0
1653021900000|2022-05-20 04:45:00|527.42|524.62|526.83|524.03|528|525.2|526.64|523.84|0
1653022200000|2022-05-20 04:50:00|527.03|524.23|527.41|524.61|527.42|524.62|526.64|523.84|0
1653022500000|2022-05-20 04:55:00|527.22|524.42|528.58|525.78|528.58|525.78|526.83|524.03|0
1653022800000|2022-05-20 05:00:00|528.38|525.58|525.95|523.15|528.97|526.17|525.36|522.56|0
1653023100000|2022-05-20 05:05:00|526.05|523.25|525.66|522.86|527.41|524.61|524.99|522.19|0
1653023400000|2022-05-20 05:10:00|525.57|522.77|525.95|523.15|526.83|524.03|525.37|522.57|0
1653023700000|2022-05-20 05:15:00|525.76|522.96|525.07|522.27|526.54|523.74|523.23|520.43|0
1653024000000|2022-05-20 05:20:00|525.17|522.37|524.98|522.18|526.53|523.73|524.39|521.59|0
1653024300000|2022-05-20 05:25:00|524.88|522.08|525.36|522.56|526.34|523.54|524.39|521.59|0
1653024600000|2022-05-20 05:30:00|525.75|522.95|525.55|522.75|526.53|523.73|524.78|521.98|0
1653024900000|2022-05-20 05:35:00|525.36|522.56|526.52|523.72|526.91|524.11|524.58|521.78|0
1653025200000|2022-05-20 05:40:00|526.72|523.92|526.52|523.72|527.69|524.89|525.94|523.14|0
1653025500000|2022-05-20 05:45:00|526.71|523.91|526.52|523.72|526.91|524.11|525.35|522.55|0
1653025800000|2022-05-20 05:50:00|526.22|523.42|528.85|526.05|529.83|527.03|526.22|523.42|0
1653026100000|2022-05-20 05:55:00|528.46|525.66|526.71|523.91|528.46|525.66|526.51|523.71|0
1653026400000|2022-05-20 06:00:00|526.9|524.1|525.63|522.83|527.68|524.88|524.37|521.57|0
1653026700000|2022-05-20 06:05:00|525.34|522.54|525.73|522.93|526.31|523.51|523.59|520.79|0
1653027000000|2022-05-20 06:10:00|525.92|523.12|525.24|522.44|529.43|526.63|524.95|522.15|0
1653027300000|2022-05-20 06:15:00|525.23|522.43|524.45|521.65|525.34|522.54|523.59|520.79|0
1653027600000|2022-05-20 06:20:00|524.36|521.56|525.33|522.53|525.53|522.73|523.78|520.98|0
1653027900000|2022-05-20 06:25:00|525.52|522.72|519.7|516.9|525.52|522.72|518.93|516.13|0
1653028200000|2022-05-20 06:30:00|519.32|516.52|520.67|517.87|521.06|518.26|517.96|515.16|0
1653028500000|2022-05-20 06:35:00|520.86|518.06|519.4|516.6|521.25|518.45|518.34|515.54|0
1653028800000|2022-05-20 06:40:00|519.5|516.7|520.95|518.15|520.95|518.15|518.34|515.54|0
1653029100000|2022-05-20 06:45:00|520.86|518.06|518.72|515.92|521.24|518.44|517.76|514.96|0
1653029400000|2022-05-20 06:50:00|518.92|516.12|516.02|513.22|519.3|516.5|516.02|513.22|0
1653029700000|2022-05-20 06:55:00|516.59|513.79|520.53|517.73|520.73|517.93|516.01|513.21|0
1653030000000|2022-05-20 07:00:00|520.82|518.02|520.33|517.53|521.21|518.41|518.12|515.32|0
1653030300000|2022-05-20 07:05:00|520.23|517.83|519.19|516.79|523.93|521.53|518.03|515.63|0
1653030600000|2022-05-20 07:10:00|519.09|516.69|523.06|520.66|523.64|521.24|518.7|516.3|0
1653030900000|2022-05-20 07:15:00|522.96|520.56|525.1|522.7|527.63|525.23|522.96|520.56|0
1653031200000|2022-05-20 07:20:00|525.29|522.89|524.71|522.31|527.24|524.84|524.02|521.62|0
1653031500000|2022-05-20 07:25:00|524.8|522.4|525.09|522.69|526.84|524.44|523.63|521.23|0
1653031800000|2022-05-20 07:30:00|525.29|522.89|530.05|527.65|530.15|527.75|523.54|521.14|0
1653032100000|2022-05-20 07:35:00|529.96|527.56|532.17|529.77|535.53|533.13|529.76|527.36|0
1653032400000|2022-05-20 07:40:00|531.97|529.57|533.14|530.74|534.51|532.11|530.99|528.59|0
1653032700000|2022-05-20 07:45:00|533.04|530.64|534.71|532.31|534.71|532.31|532.16|529.76|0
1653033000000|2022-05-20 07:50:00|534.51|532.11|534.12|531.72|534.7|532.3|532.65|530.25|0
1653033300000|2022-05-20 07:55:00|533.92|531.52|531.76|529.36|534.7|532.3|530.69|528.29|0
1653033600000|2022-05-20 08:00:00|531.66|529.26|529.9|527.5|532.35|529.95|529.42|527.02|0
1653033900000|2022-05-20 08:05:00|529.81|527.41|530.39|527.99|531.37|528.97|529.42|527.02|0
1653034200000|2022-05-20 08:10:00|530.48|528.08|527.75|525.35|531.17|528.77|525.71|523.31|0
1653034500000|2022-05-20 08:15:00|527.65|525.25|529.21|526.81|529.21|526.81|527.07|524.67|0
1653034800000|2022-05-20 08:20:00|529.41|527.01|531.55|529.15|531.95|529.55|529.21|526.81|0
1653035100000|2022-05-20 08:25:00|531.75|529.35|533.51|531.11|533.51|531.11|530.58|528.18|0
1653035400000|2022-05-20 08:30:00|533.7|531.3|536.54|534.14|536.84|534.44|533.7|531.3|0
1653035700000|2022-05-20 08:35:00|536.74|534.34|536.64|534.24|536.84|534.44|534.68|532.28|0
1653036000000|2022-05-20 08:40:00|536.84|534.44|538.8|536.4|538.99|536.59|536.05|533.65|0
1653036300000|2022-05-20 08:45:00|538.6|536.2|535.46|533.06|539.19|536.79|535.46|533.06|0
1653036600000|2022-05-20 08:50:00|535.26|532.86|535.26|532.86|535.94|533.54|534.67|532.27|0
1653036900000|2022-05-20 08:55:00|535.45|533.05|535.06|532.66|536.04|533.64|534.37|531.97|0
1653037200000|2022-05-20 09:00:00|534.86|532.46|537.02|534.62|537.41|535.01|533.49|531.09|0
1653037500000|2022-05-20 09:05:00|536.82|534.42|538|535.6|538.29|535.89|536.33|533.93|0
1653037800000|2022-05-20 09:10:00|538.19|535.79|539.57|537.17|540.16|537.76|536.62|534.22|0
1653038100000|2022-05-20 09:15:00|539.96|537.56|540.15|537.75|541.34|538.94|538.98|536.58|0
1653038400000|2022-05-20 09:20:00|540.05|537.65|536.12|533.72|540.45|538.05|536.12|533.72|0
1653038700000|2022-05-20 09:25:00|536.61|534.21|540.28|537.88|540.68|538.28|536.61|534.21|0
1653039000000|2022-05-20 09:30:00|540.09|537.69|537.93|535.53|540.09|537.69|537.83|535.43|0
1653039300000|2022-05-20 09:35:00|537.54|535.14|537.92|535.52|538.12|535.72|537.14|534.74|0
1653039600000|2022-05-20 09:40:00|537.82|535.42|534.2|531.8|538.12|535.72|533.71|531.31|0
1653039900000|2022-05-20 09:45:00|534.01|531.61|534.79|532.39|535.37|532.97|533.52|531.12|0
1653040200000|2022-05-20 09:50:00|535.37|532.97|535.96|533.56|535.96|533.56|534.49|532.09|0
1653040500000|2022-05-20 09:55:00|536.15|533.75|534.98|532.58|536.35|533.95|534.98|532.58|0
1653040800000|2022-05-20 10:00:00|534.78|532.38|535.36|532.96|535.76|533.36|534.19|531.79|0
1653041100000|2022-05-20 10:05:00|535.46|533.06|537.81|535.41|537.81|535.41|535.07|532.67|0
1653041400000|2022-05-20 10:10:00|537.71|535.31|537.12|534.72|538.1|535.7|536.54|534.14|0
1653041700000|2022-05-20 10:15:00|537.32|534.92|536.04|533.64|537.32|534.92|533.6|531.2|0
1653042000000|2022-05-20 10:20:00|536.33|533.93|538.29|535.89|538.49|536.09|535.55|533.15|0
1653042300000|2022-05-20 10:25:00|538.49|536.09|537.31|534.91|538.49|536.09|537.31|534.91|0
1653042600000|2022-05-20 10:30:00|537.5|535.1|537.01|534.61|537.79|535.39|536.13|533.73|0
1653042900000|2022-05-20 10:35:00|537.11|534.71|535.44|533.04|537.11|534.71|534.95|532.55|0
1653043200000|2022-05-20 10:40:00|535.34|532.94|536.22|533.82|536.71|534.31|535.34|532.94|0
1653043500000|2022-05-20 10:45:00|536.71|534.31|536.51|534.11|537.49|535.09|535.14|532.74|0
1653043800000|2022-05-20 10:50:00|536.32|533.92|533.58|531.18|537.1|534.7|533.38|530.98|0
1653044100000|2022-05-20 10:55:00|533.97|531.57|534.94|532.54|535.92|533.52|533.77|531.37|0
1653044400000|2022-05-20 11:00:00|535.14|532.74|533.77|531.37|535.14|532.74|532.3|529.9|0
1653044700000|2022-05-20 11:05:00|533.38|530.98|531.71|529.31|533.38|530.98|531.03|528.63|0
1653045000000|2022-05-20 11:10:00|531.42|529.02|533.17|530.77|533.17|530.77|530.83|528.43|0
1653045300000|2022-05-20 11:15:00|533.37|530.97|533.95|531.55|534.74|532.34|533.37|530.97|0
1653045600000|2022-05-20 11:20:00|534.05|531.65|533.17|530.77|535.13|532.73|532.39|529.99|0
1653045900000|2022-05-20 11:25:00|533.07|530.67|532.67|530.27|533.56|531.16|532|529.6|0
1653046200000|2022-05-20 11:30:00|532.77|530.37|535.7|533.3|535.9|533.5|532.77|530.37|0
1653046500000|2022-05-20 11:35:00|535.51|533.11|534.82|532.42|535.9|533.5|534.82|532.42|0
1653046800000|2022-05-20 11:40:00|534.72|532.32|534.52|532.12|535.7|533.3|533.55|531.15|0
1653047100000|2022-05-20 11:45:00|534.72|532.32|536.48|534.08|536.48|534.08|534.72|532.32|0
1653047400000|2022-05-20 11:50:00|536.67|534.27|541.18|538.78|541.18|538.78|536.28|533.88|0
1653047700000|2022-05-20 11:55:00|541.38|538.98|537.45|535.05|541.97|539.57|537.06|534.66|0
1653048000000|2022-05-20 12:00:00|537.26|534.86|536.86|534.46|538.63|536.23|535.88|533.48|0
1653048300000|2022-05-20 12:05:00|537.06|534.66|536.66|534.26|538.62|536.22|536.47|534.07|0
1653048600000|2022-05-20 12:10:00|536.86|534.46|534.51|532.11|537.05|534.65|534.12|531.72|0
1653048900000|2022-05-20 12:15:00|534.7|532.3|534.7|532.3|535.48|533.08|534.01|531.61|0
1653049200000|2022-05-20 12:20:00|534.9|532.5|534.5|532.1|536.46|534.06|534.31|531.91|0
1653049500000|2022-05-20 12:25:00|534.7|532.3|536.06|533.66|536.65|534.25|534.11|531.71|0
1653049800000|2022-05-20 12:30:00|535.87|533.47|534.5|532.1|536.65|534.25|534.11|531.71|0
1653050100000|2022-05-20 12:35:00|534.89|532.49|535.86|533.46|537.23|534.83|534.5|532.1|0
1653050400000|2022-05-20 12:40:00|535.67|533.27|531.95|529.55|535.67|533.27|531.37|528.97|0
1653050700000|2022-05-20 12:45:00|532.04|529.64|529.61|527.21|532.93|530.53|528.83|526.43|0
1653051000000|2022-05-20 12:50:00|529.41|527.01|529.29|526.89|532.21|529.81|527.74|525.34|0
1653051300000|2022-05-20 12:55:00|528.9|526.5|532.6|530.2|532.79|530.39|528.51|526.11|0
1653051600000|2022-05-20 13:00:00|532.79|530.39|533.38|530.98|533.96|531.56|531.62|529.22|0
1653051900000|2022-05-20 13:05:00|533.18|530.78|531.32|528.92|533.38|530.98|531.03|528.63|0
1653052200000|2022-05-20 13:10:00|531.23|528.83|533.37|530.97|533.96|531.56|530.84|528.44|0
1653052500000|2022-05-20 13:15:00|533.17|530.77|532.39|529.99|534.15|531.75|531.42|529.02|0
1653052800000|2022-05-20 13:20:00|532|529.6|533.56|531.16|535.21|532.81|531.81|529.41|0
1653053100000|2022-05-20 13:25:00|534.73|532.33|532.39|529.99|538.15|535.75|532.19|529.79|0
1653053400000|2022-05-20 13:30:00|531.8|529.4|528.88|526.48|535.12|532.72|527.42|525.02|0
1653053700000|2022-05-20 13:35:00|528.49|526.09|529.65|527.25|531.41|529.01|519.96|517.56|0
1653054000000|2022-05-20 13:40:00|528.88|526.48|534.33|531.93|536.48|534.08|526.74|524.34|0
1653054300000|2022-05-20 13:45:00|534.62|532.22|526.54|524.14|536.28|533.88|524.02|521.62|0
1653054600000|2022-05-20 13:50:00|526.34|523.94|528.38|525.98|529.55|527.15|524.49|522.09|0
1653054900000|2022-05-20 13:55:00|528.19|525.79|527.4|525|529.55|527.15|522.54|520.14|0
1653055200000|2022-05-20 14:00:00|527.01|524.61|523.31|520.91|530.13|527.73|519.84|517.44|0
1653055500000|2022-05-20 14:05:00|523.99|521.59|510.65|508.25|523.99|521.59|509.69|507.29|0
1653055800000|2022-05-20 14:10:00|510.74|508.34|510.74|508.34|512.19|509.79|508.35|505.95|0
1653056100000|2022-05-20 14:15:00|511.8|509.4|511.61|509.21|515.46|513.06|510.07|507.67|0
1653056400000|2022-05-20 14:20:00|511.41|509.01|510.11|507.23|511.99|509.59|505.09|502.69|0
1653056700000|2022-05-20 14:25:00|510.31|507.43|514.73|511.85|516.46|513.58|508|505.12|0
1653057000000|2022-05-20 14:30:00|514.15|511.27|510.49|507.61|515.11|512.23|509.53|506.65|0
1653057300000|2022-05-20 14:35:00|510.11|507.23|507.07|504.19|510.49|507.61|505.34|502.46|0
1653057600000|2022-05-20 14:40:00|506.39|503.51|510.71|507.83|512.25|509.37|506.01|503.13|0
1653057900000|2022-05-20 14:45:00|510.8|507.92|504.95|502.07|512.06|509.18|503.61|500.73|0
1653058200000|2022-05-20 14:50:00|504.76|501.88|494.47|491.59|505.72|502.84|494.47|491.59|0
1653058500000|2022-05-20 14:55:00|494.65|491.77|486.7|483.82|495.6|492.72|486.7|483.82|0
1653058800000|2022-05-20 15:00:00|487.08|484.2|486.51|483.63|489.72|486.84|485.95|483.07|0
1653059100000|2022-05-20 15:05:00|487.46|484.58|482.37|479.49|488.4|485.52|480.68|477.8|0
1653059400000|2022-05-20 15:10:00|481.99|479.11|480.95|478.07|482.74|479.86|474.69|471.81|0
1653059700000|2022-05-20 15:15:00|480.39|477.51|475.81|472.93|480.77|477.89|474.03|471.15|0
1653060000000|2022-05-20 15:20:00|476.18|473.3|473.39|470.51|476.18|473.3|472.83|469.95|0
1653060300000|2022-05-20 15:25:00|473.01|470.13|481.61|478.73|483.94|481.06|473.01|470.13|0
1653060600000|2022-05-20 15:30:00|481.42|478.54|485.54|482.66|488.18|485.3|480.49|477.61|0
1653060900000|2022-05-20 15:35:00|485.92|483.04|478.8|475.92|485.92|483.04|476.75|473.87|0
1653061200000|2022-05-20 15:40:00|478.99|476.11|477.3|474.42|484.98|482.1|477.3|474.42|0
1653061500000|2022-05-20 15:45:00|477.21|474.33|482.91|480.03|483.47|480.59|477.21|474.33|0
1653061800000|2022-05-20 15:50:00|482.72|479.84|480.29|477.41|486.29|483.41|479.07|476.19|0
1653062100000|2022-05-20 15:55:00|480.66|477.78|478.88|476|484.41|481.53|478.23|475.35|0
1653062400000|2022-05-20 16:00:00|478.41|475.53|476.17|473.29|479.72|476.84|474.5|471.62|0
1653062700000|2022-05-20 16:05:00|476.08|473.2|465.42|462.54|478.6|475.72|465.42|462.54|0
1653063000000|2022-05-20 16:10:00|464.86|461.98|467.16|464.28|469.11|466.23|459.43|456.55|0
1653063300000|2022-05-20 16:15:00|467.63|464.75|464.47|461.59|468.87|465.99|464.1|461.22|0
1653063600000|2022-05-20 16:20:00|464.1|461.22|470.85|467.97|471.59|468.71|464.1|461.22|0
1653063900000|2022-05-20 16:25:00|471.03|468.15|467.89|465.01|471.03|468.15|465.5|462.62|0
1653064200000|2022-05-20 16:30:00|468.08|465.2|464.58|461.7|470.84|467.96|464.58|461.7|0
1653064500000|2022-05-20 16:35:00|464.21|461.33|460.36|457.48|464.58|461.7|458.35|455.47|0
1653064800000|2022-05-20 16:40:00|460|457.12|453.43|450.55|460|457.12|453.43|450.55|0
1653065100000|2022-05-20 16:45:00|453.25|450.37|461.24|458.36|461.24|458.36|449.26|446.38|0
1653065400000|2022-05-20 16:50:00|460.51|457.63|455.77|452.89|460.96|458.08|454.32|451.44|0
1653065700000|2022-05-20 16:55:00|455.86|452.98|457.95|455.07|462.15|459.27|455.59|452.71|0
1653066000000|2022-05-20 17:00:00|458.32|455.44|453.77|450.89|458.32|455.44|451.05|448.17|0
1653066300000|2022-05-20 17:05:00|454.31|451.43|449.24|446.36|457.77|454.89|448.15|445.27|0
1653066600000|2022-05-20 17:10:00|449.06|446.18|450.06|447.18|451.32|448.44|445.99|443.11|0
1653066900000|2022-05-20 17:15:00|450.24|447.36|446.45|443.57|451.14|448.26|446.45|443.57|0
1653067200000|2022-05-20 17:20:00|446.99|444.11|445.73|442.85|449.33|446.45|444.47|441.59|0
1653067500000|2022-05-20 17:25:00|445.37|442.49|442.67|439.79|446.17|443.29|442.13|439.25|0
1653067800000|2022-05-20 17:30:00|442.49|439.61|458.01|455.13|458.56|455.68|441.78|438.9|0
1653068100000|2022-05-20 17:35:00|458.2|455.32|456.74|453.86|461.29|458.41|453.48|450.6|0
1653068400000|2022-05-20 17:40:00|456.37|453.49|458.56|455.68|460.37|457.49|453.29|450.41|0
1653068700000|2022-05-20 17:45:00|458.2|455.32|460.02|457.14|464.4|461.52|455.74|452.86|0
1653069000000|2022-05-20 17:50:00|459.47|456.59|463.67|460.79|466.23|463.35|455.65|452.77|0
1653069300000|2022-05-20 17:55:00|462.93|460.05|462.38|459.5|465.5|462.62|460.19|457.31|0
1653069600000|2022-05-20 18:00:00|461.92|459.04|459.1|456.22|463.49|460.61|457.64|454.76|0
1653069900000|2022-05-20 18:05:00|458.55|455.67|456|453.12|458.55|455.67|451.37|448.49|0
1653070200000|2022-05-20 18:10:00|456.36|453.48|455.27|452.39|459.46|456.58|454.18|451.3|0
1653070500000|2022-05-20 18:15:00|455.09|452.21|451.82|448.94|457.63|454.75|448.56|445.68|0
1653070800000|2022-05-20 18:20:00|451.45|448.57|452.18|449.3|455.26|452.38|448.02|445.14|0
1653071100000|2022-05-20 18:25:00|451.81|448.93|454.17|451.29|454.71|451.83|450|447.12|0
1653071400000|2022-05-20 18:30:00|453.44|450.56|448.37|445.49|455.99|453.11|446.39|443.51|0
1653071700000|2022-05-20 18:35:00|447.65|444.77|450.54|447.66|453.26|450.38|447.47|444.59|0
1653072000000|2022-05-20 18:40:00|449.99|447.11|459.62|456.74|459.62|456.74|449.63|446.75|0
1653072300000|2022-05-20 18:45:00|458.89|456.01|459.98|457.1|460.9|458.02|453.79|450.91|0
1653072600000|2022-05-20 18:50:00|460.17|457.29|467.13|464.25|470.99|468.11|457.98|455.1|0
1653072900000|2022-05-20 18:55:00|466.39|463.51|461|458.12|468.32|465.44|460.55|457.67|0
1653073200000|2022-05-20 19:00:00|461.18|458.3|456.25|453.37|465.03|462.15|454.97|452.09|0
1653073500000|2022-05-20 19:05:00|456.79|453.91|454.42|451.54|458.25|455.37|452.42|449.54|0
1653073800000|2022-05-20 19:10:00|454.24|451.36|454.96|452.08|455.69|452.81|452.24|449.36|0
1653074100000|2022-05-20 19:15:00|455.33|452.45|459.89|457.01|462.45|459.57|454.96|452.08|0
1653074400000|2022-05-20 19:20:00|460.25|457.37|460.46|457.58|464.51|461.63|457.16|454.28|0
1653074700000|2022-05-20 19:25:00|461.19|458.31|471.89|469.01|472.08|469.2|458.81|455.93|0
1653075000000|2022-05-20 19:30:00|472.08|469.2|478.96|476.08|479.89|477.01|466.34|463.46|0
1653075300000|2022-05-20 19:35:00|478.21|475.33|485.5|482.62|491.33|488.45|476.54|473.66|0
1653075600000|2022-05-20 19:40:00|485.32|482.44|492.74|489.86|500.22|497.34|485.32|482.44|0
1653075900000|2022-05-20 19:45:00|493.3|490.42|495.24|491.88|496.76|493.4|485.2|482.32|0
1653076200000|2022-05-20 19:50:00|499.32|495.96|499.41|496.05|504.17|500.81|493.35|489.99|0
1653076500000|2022-05-20 19:55:00|500.74|497.38|505.31|501.95|506.84|503.48|496.95|493.59|0
1653076800000|2022-05-20 20:00:00|504.36|501|506.66|503.3|509.33|505.97|504.36|501|0
1653077100000|2022-05-20 20:05:00|507.8|504.44|503.05|499.69|508.38|505.02|502.29|498.93|0
1653077400000|2022-05-20 20:10:00|503.42|500.06|504.84|502.44|504.84|502.44|500.67|498.27|0
1653289500000|2022-05-23 07:05:00|539.86|536.98|542.21|539.33|542.21|539.33|537.7|534.82|0
1653289800000|2022-05-23 07:10:00|542.41|539.53|541.22|538.34|543.58|540.7|538.87|535.99|0
1653290100000|2022-05-23 07:15:00|541.32|538.44|541.81|538.93|542.4|539.52|539.36|536.48|0
1653290400000|2022-05-23 07:20:00|541.51|538.63|539.45|536.57|542.1|539.22|538.08|535.2|0
1653290700000|2022-05-23 07:25:00|538.67|535.79|539.45|536.57|541.61|538.73|538.67|535.79|0
1653291000000|2022-05-23 07:30:00|538.76|535.88|539.64|536.76|542.39|539.51|535.73|532.85|0
1653291300000|2022-05-23 07:35:00|539.74|536.86|538.56|535.68|540.62|537.74|536.99|534.11|0
1653291600000|2022-05-23 07:40:00|538.66|535.78|532.01|529.13|538.66|535.78|532.01|529.13|0
1653291900000|2022-05-23 07:45:00|532.21|529.33|533.86|530.98|534.75|531.87|532.21|529.33|0
1653292200000|2022-05-23 07:50:00|533.77|530.89|536.3|533.42|536.3|533.42|533.67|530.79|0
1653292500000|2022-05-23 07:55:00|536.01|533.13|537.28|534.4|537.96|535.08|535.72|532.84|0
1653292800000|2022-05-23 08:00:00|537.47|534.59|532.78|529.9|542.77|539.89|532.78|529.9|0
1653293100000|2022-05-23 08:05:00|532.88|530|529.86|526.98|533.37|530.49|529.27|526.39|0
1653293400000|2022-05-23 08:10:00|529.76|526.88|523.45|520.57|530.83|527.95|523.45|520.57|0
1653293700000|2022-05-23 08:15:00|523.54|520.66|518.99|516.11|523.54|520.66|518.99|516.11|0
1653294000000|2022-05-23 08:20:00|518.8|515.92|523.15|520.27|523.34|520.46|518.8|515.92|0
1653294300000|2022-05-23 08:25:00|523.05|520.17|524.69|521.81|525.57|522.69|522.37|519.49|0
1653294600000|2022-05-23 08:30:00|524.6|521.72|520.34|517.46|524.99|522.11|520.14|517.26|0
1653294900000|2022-05-23 08:35:00|520.24|517.36|517.44|514.56|520.24|517.36|516.09|513.21|0
1653295200000|2022-05-23 08:40:00|517.34|514.46|516.15|513.27|520.14|517.26|514.85|511.97|0
1653295500000|2022-05-23 08:45:00|515.96|513.08|517.17|514.77|518.32|515.92|514.47|512.07|0
1653295800000|2022-05-23 08:50:00|517.07|514.67|518.22|515.82|519.29|516.89|515.62|513.22|0
1653296100000|2022-05-23 08:55:00|518.61|516.21|519.86|517.46|521.11|518.71|518.13|515.73|0
1653296400000|2022-05-23 09:00:00|520.15|517.75|519.09|516.69|520.83|518.43|516.2|513.8|0
1653296700000|2022-05-23 09:05:00|518.7|516.3|518.4|516|520.44|518.04|517.16|514.76|0
1653297000000|2022-05-23 09:10:00|518.12|515.72|520.04|517.64|521.59|519.19|518.12|515.72|0
1653297300000|2022-05-23 09:15:00|520.14|517.74|519.75|517.35|520.14|517.74|516.66|514.26|0
1653297600000|2022-05-23 09:20:00|520.13|517.73|521.39|518.99|521.78|519.38|519.85|517.45|0
1653297900000|2022-05-23 09:25:00|521.48|519.08|525.07|522.67|525.46|523.06|521|518.6|0
1653298200000|2022-05-23 09:30:00|525.55|523.15|526.03|523.63|526.81|524.41|524.48|522.08|0
1653298500000|2022-05-23 09:35:00|525.65|523.25|528.75|526.35|530.31|527.91|525.45|523.05|0
1653298800000|2022-05-23 09:40:00|528.84|526.44|527.39|524.99|529.23|526.83|527.09|524.69|0
1653299100000|2022-05-23 09:45:00|527.29|524.89|524.67|522.27|527.39|524.99|524.28|521.88|0
1653299400000|2022-05-23 09:50:00|524.47|522.07|525.15|522.75|526.61|524.21|524.47|522.07|0
1653299700000|2022-05-23 09:55:00|525.05|522.65|522.53|520.13|525.05|522.65|520.21|517.81|0
1653300000000|2022-05-23 10:00:00|522.62|520.22|522.53|520.13|523.4|521|521.65|519.25|0
1653300300000|2022-05-23 10:05:00|522.43|520.03|523.3|520.9|523.88|521.48|521.37|518.97|0
1653300600000|2022-05-23 10:10:00|523.2|520.8|526.98|524.58|527.37|524.97|523.2|520.8|0
1653300900000|2022-05-23 10:15:00|527.17|524.77|524.55|522.15|527.17|524.77|524.55|522.15|0
1653301200000|2022-05-23 10:20:00|524.07|521.67|523.87|521.47|524.94|522.54|522.52|520.12|0
1653301500000|2022-05-23 10:25:00|523.77|521.37|526.78|524.38|526.97|524.57|523.58|521.18|0
1653301800000|2022-05-23 10:30:00|527.06|524.66|529.69|527.29|529.69|527.29|526.87|524.47|0
1653302100000|2022-05-23 10:35:00|530.08|527.68|530.46|528.06|530.66|528.26|527.94|525.54|0
1653302400000|2022-05-23 10:40:00|530.56|528.16|531.63|529.23|532.41|530.01|529|526.6|0
1653302700000|2022-05-23 10:45:00|531.82|529.42|533.19|530.79|535.73|533.33|530.85|528.45|0
1653303000000|2022-05-23 10:50:00|533.48|531.08|535.33|532.93|535.72|533.32|532.02|529.62|0
1653303300000|2022-05-23 10:55:00|535.42|533.02|541|538.6|542.18|539.78|535.33|532.93|0
1653303600000|2022-05-23 11:00:00|540.9|538.5|539.04|536.64|540.9|538.5|538.26|535.86|0
1653303900000|2022-05-23 11:05:00|538.74|536.34|538.84|536.44|539.24|536.84|537.67|535.27|0
1653304200000|2022-05-23 11:10:00|539.33|536.93|541.09|538.69|542.17|539.77|538.65|536.25|0
1653304500000|2022-05-23 11:15:00|541|538.6|537.86|535.46|541.19|538.79|537.27|534.87|0
1653304800000|2022-05-23 11:20:00|537.95|535.55|533.75|531.35|538.05|535.65|532.97|530.57|0
1653305100000|2022-05-23 11:25:00|533.65|531.25|535.31|532.91|536.29|533.89|533.56|531.16|0
1653305400000|2022-05-23 11:30:00|535.11|532.71|533.16|530.76|535.51|533.11|533.16|530.76|0
1653305700000|2022-05-23 11:35:00|532.96|530.56|530.33|527.93|533.16|530.76|528.87|526.47|0
1653306000000|2022-05-23 11:40:00|530.43|528.03|533.35|530.95|534.13|531.73|530.04|527.64|0
1653306300000|2022-05-23 11:45:00|533.15|530.75|530.03|527.63|533.35|530.95|528.87|526.47|0
1653306600000|2022-05-23 11:50:00|529.93|527.53|531.39|528.99|533.44|531.04|529.84|527.44|0
1653306900000|2022-05-23 11:55:00|531.49|529.09|533.43|531.03|533.43|531.03|530.81|528.41|0
1653307200000|2022-05-23 12:00:00|533.73|531.33|537.05|534.65|537.93|535.53|533.73|531.33|0
1653307500000|2022-05-23 12:05:00|537.44|535.04|537.63|535.23|539.4|537|537.24|534.84|0
1653307800000|2022-05-23 12:10:00|536.85|534.45|536.65|534.25|538.22|535.82|535.09|532.69|0
1653308100000|2022-05-23 12:15:00|536.46|534.06|538.02|535.62|538.5|536.1|535.67|533.27|0
1653308400000|2022-05-23 12:20:00|538.21|535.81|536.84|534.44|538.8|536.4|535.76|533.36|0
1653308700000|2022-05-23 12:25:00|536.65|534.25|533.91|531.51|536.65|534.25|532.74|530.34|0
1653309000000|2022-05-23 12:30:00|534.1|531.7|530.2|527.8|534.39|531.99|529.03|526.63|0
1653309300000|2022-05-23 12:35:00|529.81|527.41|532.82|530.42|532.93|530.53|529.81|527.41|0
1653309600000|2022-05-23 12:40:00|532.34|529.94|530.78|528.38|534.1|531.7|530.78|528.38|0
1653309900000|2022-05-23 12:45:00|530.19|527.79|529.61|527.21|532.34|529.94|528.64|526.24|0
1653310200000|2022-05-23 12:50:00|530.09|527.69|528.63|526.23|531.94|529.54|528.63|526.23|0
1653310500000|2022-05-23 12:55:00|528.83|526.43|530.58|528.18|531.16|528.76|528.63|526.23|0
1653310800000|2022-05-23 13:00:00|530.77|528.37|531.94|529.54|532.42|530.02|528.43|526.03|0
1653311100000|2022-05-23 13:05:00|532.13|529.73|533.88|531.48|534.08|531.68|531.35|528.95|0
1653311400000|2022-05-23 13:10:00|534.08|531.68|535.83|533.43|536.12|533.72|534.08|531.68|0
1653311700000|2022-05-23 13:15:00|536.03|533.63|534.85|532.45|537.2|534.8|532.9|530.5|0
1653312000000|2022-05-23 13:20:00|535.14|532.74|535.24|532.84|535.63|533.23|533.09|530.69|0
1653312300000|2022-05-23 13:25:00|535.14|532.74|528.42|526.02|535.14|532.74|528.42|526.02|0
1653312600000|2022-05-23 13:30:00|529.78|527.38|529.19|526.79|531.14|528.74|523.27|520.87|0
1653312900000|2022-05-23 13:35:00|530.16|527.76|519.3|516.9|530.36|527.96|516.99|514.59|0
1653313200000|2022-05-23 13:40:00|519.69|517.29|530.74|528.34|531.72|529.32|515.64|513.24|0
1653313500000|2022-05-23 13:45:00|531.33|528.93|538.36|535.96|541.1|538.7|528.41|526.01|0
1653313800000|2022-05-23 13:50:00|537.57|535.17|529.76|527.36|541.1|538.7|529.76|527.36|0
1653314100000|2022-05-23 13:55:00|530.74|528.34|524.13|521.73|532.88|530.48|522.77|520.37|0
1653314400000|2022-05-23 14:00:00|523.55|521.15|515.24|512.84|524.32|521.92|510.24|507.84|0
1653314700000|2022-05-23 14:05:00|516.01|513.61|517.84|515.44|519.87|517.47|513.23|510.83|0
1653315000000|2022-05-23 14:10:00|517.46|515.06|524.98|522.58|527.5|525.1|516.88|514.48|0
1653315300000|2022-05-23 14:15:00|525.95|523.55|531.38|528.98|534.3|531.9|522.85|520.45|0
1653315600000|2022-05-23 14:20:00|530.89|528.49|531.96|529.56|534.49|532.09|525.17|522.77|0
1653315900000|2022-05-23 14:25:00|532.73|530.33|539.63|537.23|539.63|537.23|523.11|520.71|0
1653316200000|2022-05-23 14:30:00|541.19|538.79|540.02|537.62|542.95|540.55|536.21|533.81|0
1653316500000|2022-05-23 14:35:00|540.21|537.81|541.58|539.18|543.74|541.34|537.28|534.88|0
1653316800000|2022-05-23 14:40:00|541.97|539.57|539.42|537.02|544.91|542.51|537.57|535.17|0
1653317100000|2022-05-23 14:45:00|540.99|538.59|539.81|537.41|546.87|544.47|534.74|532.34|0
1653317400000|2022-05-23 14:50:00|539.03|536.63|536.68|534.28|541.38|538.98|529.68|527.28|0
1653317700000|2022-05-23 14:55:00|536.58|534.18|538.44|536.04|539.81|537.41|534.54|532.14|0
1653318000000|2022-05-23 15:00:00|539.22|536.82|549.81|547.41|550.6|548.2|535.71|533.31|0
1653318300000|2022-05-23 15:05:00|549.91|547.51|548.82|546.42|551.39|548.99|548.23|545.83|0
1653318600000|2022-05-23 15:10:00|549.31|546.91|554.26|551.86|554.26|551.86|546.38|543.98|0
1653318900000|2022-05-23 15:15:00|554.45|552.05|551.1|548.7|556.23|553.83|550.21|547.81|0
1653319200000|2022-05-23 15:20:00|550.6|548.2|552.87|550.47|554.05|551.65|548.73|546.33|0
1653319500000|2022-05-23 15:25:00|552.67|550.27|555.04|552.64|555.23|552.83|550.31|547.91|0
1653319800000|2022-05-23 15:30:00|554.74|552.34|561.96|559.56|562.76|560.36|553.85|551.45|0
1653320100000|2022-05-23 15:35:00|562.16|559.76|563.35|560.95|563.35|560.95|559.19|556.79|0
1653320400000|2022-05-23 15:40:00|563.15|560.75|561.32|558.92|564.54|562.14|560.17|557.77|0
1653320700000|2022-05-23 15:45:00|561.12|558.72|557.56|555.16|563.1|560.7|554.8|552.4|0
1653321000000|2022-05-23 15:50:00|558.15|555.75|559.33|556.93|560.52|558.12|556.77|554.37|0
1653321300000|2022-05-23 15:55:00|559.63|557.23|560.12|557.72|563.09|560.69|559.14|556.74|0
1653321600000|2022-05-23 16:00:00|559.73|557.33|565.27|562.87|565.67|563.27|558.54|556.14|0
1653321900000|2022-05-23 16:05:00|565.07|562.67|567.22|564.82|568.41|566.01|562.85|560.45|0
1653322200000|2022-05-23 16:10:00|567.41|565.01|564.03|561.63|567.41|565.01|563.24|560.84|0
1653322500000|2022-05-23 16:15:00|564.43|562.03|562.44|560.04|565.82|563.42|559.87|557.47|0
1653322800000|2022-05-23 16:20:00|562.24|559.84|565.22|562.82|566.41|564.01|562.04|559.64|0
1653323100000|2022-05-23 16:25:00|565.42|563.02|560.06|557.66|565.42|563.02|559.07|556.67|0
1653323400000|2022-05-23 16:30:00|560.45|558.05|558.47|556.07|560.45|558.05|555.11|552.71|0
1653323700000|2022-05-23 16:35:00|558.67|556.27|562.33|559.93|562.43|560.03|557.28|554.88|0
1653324000000|2022-05-23 16:40:00|562.43|560.03|560.4|558|563.22|560.82|557.82|555.42|0
1653324300000|2022-05-23 16:45:00|560.8|558.4|553.67|551.27|561.59|559.19|553.07|550.67|0
1653324600000|2022-05-23 16:50:00|553.86|551.46|551.3|548.9|555.05|552.65|550.31|547.91|0
1653324900000|2022-05-23 16:55:00|551.89|549.49|555.24|552.84|555.24|552.84|549.52|547.12|0
1653325200000|2022-05-23 17:00:00|554.85|552.45|551.09|548.69|555.24|552.84|551.09|548.69|0
1653325500000|2022-05-23 17:05:00|550.7|548.3|551.88|549.48|552.47|550.07|548.53|546.13|0
1653325800000|2022-05-23 17:10:00|551.29|548.89|552.27|549.87|553.46|551.06|549.32|546.92|0
1653326100000|2022-05-23 17:15:00|552.07|549.67|544.03|541.63|552.07|549.67|542.45|540.05|0
1653326400000|2022-05-23 17:20:00|543.44|541.04|544.81|542.41|545.2|542.8|538.92|536.52|0
1653326700000|2022-05-23 17:25:00|544.51|542.11|546.97|544.57|547.76|545.36|544.51|542.11|0
1653327000000|2022-05-23 17:30:00|547.17|544.77|550.71|548.31|553.48|551.08|544.22|541.82|0
1653327300000|2022-05-23 17:35:00|549.73|547.33|552.09|549.69|553.68|551.28|549.73|547.33|0
1653327600000|2022-05-23 17:40:00|552.29|549.89|554.07|551.67|555.26|552.86|551.3|548.9|0
1653327900000|2022-05-23 17:45:00|554.27|551.87|558.42|556.02|560.41|558.01|553.08|550.68|0
1653328200000|2022-05-23 17:50:00|558.62|556.22|555.45|553.05|559.02|556.62|554.85|552.45|0
1653328500000|2022-05-23 17:55:00|556.04|553.64|559.41|557.01|559.41|557.01|555.64|553.24|0
1653328800000|2022-05-23 18:00:00|560.01|557.61|557.62|555.22|562.19|559.79|555.74|553.34|0
1653329100000|2022-05-23 18:05:00|557.82|555.42|559.6|557.2|560.8|558.4|556.04|553.64|0
1653329400000|2022-05-23 18:10:00|560|557.6|562.98|560.58|563.58|561.18|559.8|557.4|0
1653329700000|2022-05-23 18:15:00|562.78|560.38|563.18|560.78|563.47|561.07|560.79|558.39|0
1653330000000|2022-05-23 18:20:00|563.38|560.98|563.75|561.35|565.51|563.11|561.97|559.57|0
1653330300000|2022-05-23 18:25:00|563.56|561.16|561.57|559.17|564.55|562.15|560.18|557.78|0
1653330600000|2022-05-23 18:30:00|561.96|559.56|561.86|559.46|563.55|561.15|559.78|557.38|0
1653330900000|2022-05-23 18:35:00|561.56|559.16|562.55|560.15|563.75|561.35|560.77|558.37|0
1653331200000|2022-05-23 18:40:00|562.35|559.95|567.92|565.52|567.92|565.52|560.46|558.06|0
1653331500000|2022-05-23 18:45:00|568.12|565.72|559.97|557.57|568.52|566.12|558.18|555.78|0
1653331800000|2022-05-23 18:50:00|560.26|557.86|559.57|557.17|562.55|560.15|556.4|554|0
1653332100000|2022-05-23 18:55:00|560.16|557.76|556.79|554.39|560.36|557.96|555.6|553.2|0
1653332400000|2022-05-23 19:00:00|556.99|554.59|560.95|558.55|561.75|559.35|556.39|553.99|0
1653332700000|2022-05-23 19:05:00|561.55|559.15|564.52|562.12|564.72|562.32|559.56|557.16|0
1653333000000|2022-05-23 19:10:00|565.25|562.85|557.22|554.82|565.25|562.85|554.85|552.45|0
1653333300000|2022-05-23 19:15:00|557.03|554.63|559.6|557.2|559.79|557.39|555.64|553.24|0
1653333600000|2022-05-23 19:20:00|559.79|557.39|555.04|552.64|561.38|558.98|552.28|549.88|0
1653333900000|2022-05-23 19:25:00|554.45|552.05|556.42|554.02|558.01|555.61|553.66|551.26|0
1653334200000|2022-05-23 19:30:00|556.82|554.42|559.59|557.19|561.17|558.77|555.24|552.84|0
1653334500000|2022-05-23 19:35:00|559.79|557.39|553.53|551.13|563.95|561.55|553.33|550.93|0
1653334800000|2022-05-23 19:40:00|553.33|550.93|552.34|549.94|556.1|553.7|550.18|547.78|0
1653335100000|2022-05-23 19:45:00|552.94|550.54|547.72|545.32|552.94|550.54|546.83|544.43|0
1653335400000|2022-05-23 19:50:00|552.94|550.54|555.17|552.77|560.5|558.1|549.98|547.58|0
1653335700000|2022-05-23 19:55:00|554.18|551.78|561.64|559.24|564.02|561.62|553.19|550.79|0
1653336000000|2022-05-23 20:00:00|563.43|561.03|563.82|561.42|566.6|564.2|563.43|561.03|0
1653336300000|2022-05-23 20:05:00|564.02|561.62|570.98|568.58|571.18|568.78|564.02|561.62|0
1653336600000|2022-05-23 20:10:00|570.58|568.18|566.4|564|570.98|568.58|565.8|563.4|0
1653336900000|2022-05-23 20:15:00|567.19|564.39|568.38|565.58|569.18|566.38|566.89|564.09|0
1653337200000|2022-05-23 20:20:00|568.19|565.39|566.99|564.19|568.19|565.39|566.59|563.79|0
1653337500000|2022-05-23 20:25:00|567.19|564.39|566.59|563.79|567.78|564.98|566.39|563.59|0
1653337800000|2022-05-23 20:30:00|566.68|563.88|566.68|563.88|567.58|564.78|566.39|563.59|0
1653338100000|2022-05-23 20:35:00|566.78|563.98|567.58|564.78|567.58|564.78|566.39|563.59|0
1653338400000|2022-05-23 20:40:00|567.38|564.58|567.18|564.38|567.97|565.17|566.98|564.18|0
1653338700000|2022-05-23 20:45:00|566.98|564.18|567.17|564.37|567.38|564.58|566.58|563.78|0
1653339000000|2022-05-23 20:50:00|567.37|564.57|567.37|564.57|567.97|565.17|567.37|564.57|0
1653339300000|2022-05-23 20:55:00|566.97|564.17|568.06|565.26|568.76|565.96|566.97|564.17|0
1653339600000|2022-05-23 21:00:00|567.89|565.09|568.47|565.67|568.53|565.73|567.89|565.09|0
1653339900000|2022-05-23 21:05:00|568.38|565.58|566.64|563.84|568.38|565.58|566.64|563.84|0
1653340200000|2022-05-23 21:10:00|566.88|564.08|563.95|561.15|566.88|564.08|563.83|561.03|0
1653340500000|2022-05-23 21:15:00|564.03|561.23|559.18|556.38|564.03|561.23|558.21|555.41|0
1653340800000|2022-05-23 21:20:00|559.21|556.41|557.65|554.85|559.21|556.41|557.16|554.36|0
1653341100000|2022-05-23 21:25:00|557.59|554.79|555.87|553.07|557.59|554.79|555.21|552.41|0
1653341400000|2022-05-23 21:30:00|556.3|553.5|553.37|550.57|556.3|553.5|553.37|550.57|0
1653341700000|2022-05-23 21:35:00|553.39|550.59|552.01|549.21|554.11|551.31|552.01|549.21|0
1653342000000|2022-05-23 21:40:00|552.12|549.32|550.23|547.43|553.41|550.61|550.2|547.4|0
1653342300000|2022-05-23 21:45:00|550.43|547.63|554.63|551.83|555.42|552.62|550.15|547.35|0
1653342600000|2022-05-23 21:50:00|554.72|551.92|552.6|549.8|554.78|551.98|551.86|549.06|0
1653342900000|2022-05-23 21:55:00|552.92|550.12|552.1|549.3|554.05|551.25|552.1|549.3|0
1653343200000|2022-05-23 22:00:00|545.5|542.7|533.59|530.79|545.5|542.7|529.9|527.1|0
1653343500000|2022-05-23 22:05:00|533.5|530.7|535.34|532.54|536.9|534.1|531.94|529.14|0
1653343800000|2022-05-23 22:10:00|535.63|532.83|539.23|536.43|539.34|536.54|534.47|531.67|0
1653344100000|2022-05-23 22:15:00|539.62|536.82|537.09|534.29|540.21|537.41|536.02|533.22|0
1653344400000|2022-05-23 22:20:00|536.99|534.19|534.36|531.56|537.67|534.87|533.49|530.69|0
1653344700000|2022-05-23 22:25:00|534.26|531.46|536.01|533.21|537.77|534.97|534.26|531.46|0
1653345000000|2022-05-23 22:30:00|536.1|533.3|539.22|536.42|539.32|536.52|534.74|531.94|0
1653345300000|2022-05-23 22:35:00|539.42|536.62|537.46|534.66|539.52|536.72|536.98|534.18|0
1653345600000|2022-05-23 22:40:00|537.76|534.96|538.54|535.74|538.93|536.13|537.37|534.57|0
1653345900000|2022-05-23 22:45:00|538.73|535.93|541.46|538.66|541.66|538.86|538.73|535.93|0
1653346200000|2022-05-23 22:50:00|541.27|538.47|539.7|536.9|541.46|538.66|538.73|535.93|0
1653346500000|2022-05-23 22:55:00|539.8|537|541.85|539.05|542.33|539.53|539.8|537|0
1653346800000|2022-05-23 23:00:00|542.14|539.34|543.02|540.22|543.22|540.42|541.85|539.05|0
1653347100000|2022-05-23 23:05:00|542.82|540.02|543.8|541|544|541.2|542.43|539.63|0
1653347400000|2022-05-23 23:10:00|543.6|540.8|542.32|539.52|543.99|541.19|542.04|539.24|0
1653347700000|2022-05-23 23:15:00|542.03|539.23|538.71|535.91|542.43|539.63|537.93|535.13|0
1653348000000|2022-05-23 23:20:00|539|536.2|539.19|536.39|539.49|536.69|538.71|535.91|0
1653348300000|2022-05-23 23:25:00|539.29|536.49|538.51|535.71|540.66|537.86|538.41|535.61|0
1653348600000|2022-05-23 23:30:00|538.31|535.51|539.48|536.68|539.48|536.68|538.31|535.51|0
1653348900000|2022-05-23 23:35:00|539.38|536.58|540.65|537.85|540.85|538.05|539.29|536.49|0
1653349200000|2022-05-23 23:40:00|540.74|537.94|542.89|540.09|542.99|540.19|540.74|537.94|0
1653349500000|2022-05-23 23:45:00|542.99|540.19|542.4|539.6|542.99|540.19|541.72|538.92|0
1653349800000|2022-05-23 23:50:00|542.8|540|543.18|540.38|545.14|542.34|542.6|539.8|0
1653350100000|2022-05-23 23:55:00|543.28|540.48|543.96|541.16|545.04|542.24|542.99|540.19|0
1653350400000|2022-05-24 00:00:00|543.77|540.97|540.64|537.84|543.77|540.97|538.68|535.88|0
1653350700000|2022-05-24 00:05:00|540.73|537.93|542.78|539.98|542.98|540.18|540.44|537.64|0
1653351000000|2022-05-24 00:10:00|542.68|539.88|542.59|539.79|544.05|541.25|542|539.2|0
1653351300000|2022-05-24 00:15:00|543.17|540.37|543.17|540.37|545.72|542.92|542.58|539.78|0
1653351600000|2022-05-24 00:20:00|542.97|540.17|541.6|538.8|543.36|540.56|540.63|537.83|0
1653351900000|2022-05-24 00:25:00|541.41|538.61|540.32|537.52|541.69|538.89|540.23|537.43|0
1653352200000|2022-05-24 00:30:00|540.23|537.43|542.05|539.25|542.77|539.97|539.84|537.04|0
1653352500000|2022-05-24 00:35:00|541.95|539.15|543.12|540.32|543.22|540.42|541.76|538.96|0
1653352800000|2022-05-24 00:40:00|543.03|540.23|541.85|539.05|543.61|540.81|540.88|538.08|0
1653353100000|2022-05-24 00:45:00|541.46|538.66|542.83|540.03|543.02|540.22|540.48|537.68|0
1653353400000|2022-05-24 00:50:00|542.63|539.83|542.43|539.63|543.22|540.42|541.94|539.14|0
1653353700000|2022-05-24 00:55:00|542.33|539.53|540.87|538.07|542.33|539.53|540.67|537.87|0
1653354000000|2022-05-24 01:00:00|540.77|537.97|540.86|538.06|541.65|538.85|540.47|537.67|0
1653354300000|2022-05-24 01:05:00|541.06|538.26|541.64|538.84|542.42|539.62|538.33|535.53|0
1653354600000|2022-05-24 01:10:00|541.74|538.94|539.69|536.89|542.42|539.62|539.3|536.5|0
1653354900000|2022-05-24 01:15:00|539.78|536.98|538.41|535.61|539.78|536.98|536.76|533.96|0
1653355200000|2022-05-24 01:20:00|538.32|535.52|538.32|535.52|539.19|536.39|537.54|534.74|0
1653355500000|2022-05-24 01:25:00|538.12|535.32|539.38|536.58|540.07|537.27|538.12|535.32|0
1653355800000|2022-05-24 01:30:00|539.09|536.29|539.57|536.77|539.67|536.87|538.51|535.71|0
1653356100000|2022-05-24 01:35:00|539.67|536.87|540.84|538.04|541.23|538.43|538.89|536.09|0
1653356400000|2022-05-24 01:40:00|540.74|537.94|541.91|539.11|542.6|539.8|540.74|537.94|0
1653356700000|2022-05-24 01:45:00|541.82|539.02|541.81|539.01|542.21|539.41|541.23|538.43|0
1653357000000|2022-05-24 01:50:00|541.71|538.91|543.18|540.38|543.37|540.57|540.64|537.84|0
1653357300000|2022-05-24 01:55:00|543.37|540.57|540.44|537.64|543.57|540.77|540.44|537.64|0
1653357600000|2022-05-24 02:00:00|540.34|537.54|539.85|537.05|541.02|538.22|538.29|535.49|0
1653357900000|2022-05-24 02:05:00|539.75|536.95|539.26|536.46|540.24|537.44|538.68|535.88|0
1653358200000|2022-05-24 02:10:00|539.07|536.27|539.06|536.26|539.94|537.14|538.68|535.88|0
1653358500000|2022-05-24 02:15:00|539.16|536.36|537.5|534.7|539.45|536.65|537.31|534.51|0
1653358800000|2022-05-24 02:20:00|537.7|534.9|538.37|535.57|538.76|535.96|537.31|534.51|0
1653359100000|2022-05-24 02:25:00|538.47|535.67|537.89|535.09|539.06|536.26|537.5|534.7|0
1653359400000|2022-05-24 02:30:00|538.08|535.28|538.66|535.86|538.66|535.86|537.69|534.89|0
1653359700000|2022-05-24 02:35:00|539.05|536.25|538.08|535.28|539.25|536.45|538.08|535.28|0
1653360000000|2022-05-24 02:40:00|538.17|535.37|537.88|535.08|538.27|535.47|537.29|534.49|0
1653360300000|2022-05-24 02:45:00|537.68|534.88|537.09|534.29|537.68|534.88|536.12|533.32|0
1653360600000|2022-05-24 02:50:00|537.19|534.39|537.87|535.07|537.87|535.07|537.09|534.29|0
1653360900000|2022-05-24 02:55:00|537.68|534.88|538.65|535.85|538.84|536.04|537.67|534.87|0
1653361200000|2022-05-24 03:00:00|538.55|535.75|538.06|535.26|538.84|536.04|537.87|535.07|0
1653361500000|2022-05-24 03:05:00|538.25|535.45|538.84|536.04|538.84|536.04|537.67|534.87|0
1653361800000|2022-05-24 03:10:00|539.03|536.23|538.83|536.03|539.03|536.23|538.44|535.64|0
1653362100000|2022-05-24 03:15:00|538.64|535.84|538.25|535.45|538.83|536.03|538.05|535.25|0
1653362400000|2022-05-24 03:20:00|538.44|535.64|536.97|534.17|538.44|535.64|536.88|534.08|0
1653362700000|2022-05-24 03:25:00|537.07|534.27|536.97|534.17|537.07|534.27|536.29|533.49|0
1653363000000|2022-05-24 03:30:00|536.88|534.08|537.07|534.27|537.65|534.85|536.87|534.07|0
1653363300000|2022-05-24 03:35:00|537.26|534.46|537.06|534.26|537.26|534.46|536.68|533.88|0
1653363600000|2022-05-24 03:40:00|536.96|534.16|536.87|534.07|537.26|534.46|536.67|533.87|0
1653363900000|2022-05-24 03:45:00|536.96|534.16|537.54|534.74|537.54|534.74|536.87|534.07|0
1653364200000|2022-05-24 03:50:00|537.64|534.84|538.81|536.01|539|536.2|536.67|533.87|0
1653364500000|2022-05-24 03:55:00|538.61|535.81|539.29|536.49|539.88|537.08|538.61|535.81|0
1653364800000|2022-05-24 04:00:00|539.2|536.4|539.58|536.78|539.87|537.07|539|536.2|0
1653365100000|2022-05-24 04:05:00|539.68|536.88|539.58|536.78|539.97|537.17|539.39|536.59|0
1653365400000|2022-05-24 04:10:00|539.77|536.97|538.6|535.8|539.77|536.97|538.02|535.22|0
1653365700000|2022-05-24 04:15:00|538.41|535.61|537.23|534.43|538.41|535.61|537.23|534.43|0
1653366000000|2022-05-24 04:20:00|537.33|534.53|537.71|534.91|538.01|535.21|537.23|534.43|0
1653366300000|2022-05-24 04:25:00|537.62|534.82|537.42|534.62|537.62|534.82|537.23|534.43|0
1653366600000|2022-05-24 04:30:00|537.32|534.52|536.84|534.04|537.62|534.82|536.35|533.55|0
1653366900000|2022-05-24 04:35:00|536.73|533.93|537.22|534.42|537.42|534.62|536.64|533.84|0
1653367200000|2022-05-24 04:40:00|537.32|534.52|536.44|533.64|537.42|534.62|536.34|533.54|0
1653367500000|2022-05-24 04:45:00|536.25|533.45|533.52|530.72|536.44|533.64|533.42|530.62|0
1653367800000|2022-05-24 04:50:00|533.33|530.53|534.49|531.69|535.17|532.37|533.13|530.33|0
1653368100000|2022-05-24 04:55:00|534.68|531.88|533.9|531.1|534.88|532.08|533.13|530.33|0
1653368400000|2022-05-24 05:00:00|533.71|530.91|533.32|530.52|534.1|531.3|531.57|528.77|0
1653368700000|2022-05-24 05:05:00|533.22|530.42|535.06|532.26|535.06|532.26|533.02|530.22|0
1653369000000|2022-05-24 05:10:00|535.26|532.46|531.37|528.57|535.65|532.85|531.18|528.38|0
1653369300000|2022-05-24 05:15:00|529.43|526.63|533.31|530.51|533.7|530.9|529.43|526.63|0
1653369600000|2022-05-24 05:20:00|533.5|530.7|532.04|529.24|533.89|531.09|531.56|528.76|0
1653369900000|2022-05-24 05:25:00|532.14|529.34|530.2|527.4|533.01|530.21|530|527.2|0
1653370200000|2022-05-24 05:30:00|530.39|527.59|531.26|528.46|531.36|528.56|529.42|526.62|0
1653370500000|2022-05-24 05:35:00|531.36|528.56|528.06|525.26|531.94|529.14|525.74|522.94|0
1653370800000|2022-05-24 05:40:00|528.15|525.35|524.97|522.17|528.15|525.35|524.97|522.17|0
1653371100000|2022-05-24 05:45:00|524.77|521.97|525.93|523.13|526.9|524.1|524.77|521.97|0
1653371400000|2022-05-24 05:50:00|525.74|522.94|525.15|522.35|525.74|522.94|524|521.2|0
1653371700000|2022-05-24 05:55:00|525.25|522.45|525.34|522.54|525.92|523.12|524.38|521.58|0
1653372000000|2022-05-24 06:00:00|525.24|522.44|527.66|524.86|527.85|525.05|523.41|520.61|0
1653372300000|2022-05-24 06:05:00|527.85|525.05|525.72|522.92|528.43|525.63|525.53|522.73|0
1653372600000|2022-05-24 06:10:00|526.11|523.31|526.01|523.21|526.5|523.7|524.95|522.15|0
1653372900000|2022-05-24 06:15:00|526.3|523.5|525.14|522.34|527.27|524.47|524.94|522.14|0
1653373200000|2022-05-24 06:20:00|524.94|522.14|526.29|523.49|527.26|524.46|524.36|521.56|0
1653373500000|2022-05-24 06:25:00|526.1|523.3|526|523.2|526.58|523.78|525.71|522.91|0
1653373800000|2022-05-24 06:30:00|525.42|522.62|525.8|523|527.06|524.26|525.41|522.61|0
1653374100000|2022-05-24 06:35:00|525.9|523.1|519.74|516.94|525.9|523.1|519.16|516.36|0
1653374400000|2022-05-24 06:40:00|519.93|517.13|518.96|516.16|520.31|517.51|518.67|515.87|0
1653374700000|2022-05-24 06:45:00|518.77|515.97|518.86|516.06|519.34|516.54|517.62|514.82|0
1653375000000|2022-05-24 06:50:00|518.77|515.97|522.23|519.43|522.42|519.62|518.77|515.97|0
1653375300000|2022-05-24 06:55:00|522.03|519.23|522.32|519.52|523.19|520.39|521.07|518.27|0
1653375600000|2022-05-24 07:00:00|522.03|519.23|525.01|522.21|526.27|523.47|522.03|519.23|0
1653375900000|2022-05-24 07:05:00|524.81|522.41|520.86|518.46|524.81|522.41|520.86|518.46|0
1653376200000|2022-05-24 07:10:00|520.48|518.08|526.54|524.14|527.31|524.91|519.61|517.21|0
1653376500000|2022-05-24 07:15:00|526.73|524.33|524.33|521.93|527.5|525.1|523.45|521.05|0
1653376800000|2022-05-24 07:20:00|524.13|521.73|524.61|522.21|525.67|523.27|523.26|520.86|0
1653377100000|2022-05-24 07:25:00|524.52|522.12|523.93|521.53|526.06|523.66|521.04|518.64|0
1653377400000|2022-05-24 07:30:00|524.7|522.3|525.18|522.78|529.15|526.75|524.51|522.11|0
1653377700000|2022-05-24 07:35:00|525.28|522.88|520.07|517.67|525.37|522.97|518.73|516.33|0
1653378000000|2022-05-24 07:40:00|519.69|517.29|517|514.6|520.07|517.67|515.17|512.77|0
1653378300000|2022-05-24 07:45:00|516.61|514.21|517.38|514.98|518.72|516.32|514.79|512.39|0
1653378600000|2022-05-24 07:50:00|517.09|514.69|520.07|517.67|520.07|517.67|516.03|513.63|0
1653378900000|2022-05-24 07:55:00|519.97|517.57|524.01|521.61|524.3|521.9|519.49|517.09|0
1653379200000|2022-05-24 08:00:00|523.81|521.41|522.75|520.35|525.65|523.25|521.6|519.2|0
1653379500000|2022-05-24 08:05:00|523.04|520.64|523.91|521.51|524.19|521.79|521.6|519.2|0
1653379800000|2022-05-24 08:10:00|523.72|521.32|525.84|523.44|526.42|524.02|522.56|520.16|0
1653380100000|2022-05-24 08:15:00|525.45|523.05|523.03|520.63|525.73|523.33|521.21|518.81|0
1653380400000|2022-05-24 08:20:00|522.94|520.54|524.48|522.08|524.86|522.46|520.43|518.03|0
1653380700000|2022-05-24 08:25:00|524.28|521.88|524.67|522.27|524.76|522.36|522.64|520.24|0
1653381000000|2022-05-24 08:30:00|524.57|522.17|523.6|521.2|525.44|523.04|522.83|520.43|0
1653381300000|2022-05-24 08:35:00|523.7|521.3|524.08|521.68|524.08|521.68|521.19|518.79|0
1653381600000|2022-05-24 08:40:00|523.7|521.3|521|518.6|523.89|521.49|521|518.6|0
1653381900000|2022-05-24 08:45:00|520.8|518.4|522.15|519.75|523.31|520.91|520.42|518.02|0
1653382200000|2022-05-24 08:50:00|521.96|519.56|516.54|514.14|521.96|519.56|515.39|512.99|0
1653382500000|2022-05-24 08:55:00|516.44|514.04|516.34|513.94|517.88|515.48|515.29|512.89|0
1653382800000|2022-05-24 09:00:00|516.53|514.13|516.92|514.52|518.35|515.95|516.43|514.03|0
1653383100000|2022-05-24 09:05:00|517.01|514.61|517.1|514.7|517.68|515.28|515.95|513.55|0
1653383400000|2022-05-24 09:10:00|517.49|515.09|518.83|516.43|519.6|517.2|516.33|513.93|0
1653383700000|2022-05-24 09:15:00|519.02|516.62|517.1|514.7|519.5|517.1|517.1|514.7|0
1653384000000|2022-05-24 09:20:00|517.48|515.08|517.86|515.46|519.21|516.81|517.48|515.08|0
1653384300000|2022-05-24 09:25:00|517.67|515.27|520.36|517.96|521.13|518.73|517.38|514.98|0
1653384600000|2022-05-24 09:30:00|520.65|518.25|521.13|518.73|521.13|518.73|519.01|516.61|0
1653384900000|2022-05-24 09:35:00|521.03|518.63|522.09|519.69|522.48|520.08|520.45|518.05|0
1653385200000|2022-05-24 09:40:00|522.47|520.07|521.7|519.3|522.67|520.27|521.12|518.72|0
1653385500000|2022-05-24 09:45:00|521.79|519.39|524.21|521.81|524.21|521.81|521.51|519.11|0
1653385800000|2022-05-24 09:50:00|523.82|521.42|524.87|522.47|525.36|522.96|523.63|521.23|0
1653386100000|2022-05-24 09:55:00|524.97|522.57|525.64|523.24|527.49|525.09|524.97|522.57|0
1653386400000|2022-05-24 10:00:00|525.74|523.34|523.81|521.41|525.94|523.54|523.13|520.73|0
1653386700000|2022-05-24 10:05:00|523.71|521.31|526.99|524.59|527.19|524.79|522.84|520.44|0
1653387000000|2022-05-24 10:10:00|527.09|524.69|526.51|524.11|528.15|525.75|525.93|523.53|0
1653387300000|2022-05-24 10:15:00|526.7|524.3|529.5|527.1|529.8|527.4|526.51|524.11|0
1653387600000|2022-05-24 10:20:00|529.6|527.2|529.6|527.2|531.54|529.14|528.92|526.52|0
1653387900000|2022-05-24 10:25:00|529.41|527.01|529.88|527.48|529.99|527.59|527.66|525.26|0
1653388200000|2022-05-24 10:30:00|529.6|527.2|529.01|526.61|530.95|528.55|529.01|526.61|0
1653388500000|2022-05-24 10:35:00|528.82|526.42|528.04|525.64|528.82|526.42|527.17|524.77|0
1653388800000|2022-05-24 10:40:00|527.85|525.45|527.94|525.54|529.01|526.61|527.36|524.96|0
1653389100000|2022-05-24 10:45:00|527.84|525.44|527.45|525.05|528.71|526.31|526.88|524.48|0
1653389400000|2022-05-24 10:50:00|527.35|524.95|527.65|525.25|528.23|525.83|526.38|523.98|0
1653389700000|2022-05-24 10:55:00|527.45|525.05|526.96|524.56|529|526.6|526.96|524.56|0
1653390000000|2022-05-24 11:00:00|527.25|524.85|530.12|527.72|531.56|529.16|527.25|524.85|0
1653390300000|2022-05-24 11:05:00|530.32|527.92|536.14|533.74|536.14|533.74|530.32|527.92|0
1653390600000|2022-05-24 11:10:00|535.75|533.35|533.81|531.41|535.75|533.35|533.42|531.02|0
1653390900000|2022-05-24 11:15:00|533.61|531.21|535.16|532.76|535.36|532.96|532.73|530.33|0
1653391200000|2022-05-24 11:20:00|535.36|532.96|532.63|530.23|535.55|533.15|532.63|530.23|0
1653391500000|2022-05-24 11:25:00|532.83|530.43|534.57|532.17|534.86|532.46|532.44|530.04|0
1653391800000|2022-05-24 11:30:00|534.38|531.98|535.54|533.14|535.74|533.34|533.99|531.59|0
1653392100000|2022-05-24 11:35:00|535.35|532.95|530.68|528.28|536.13|533.73|530|527.6|0
1653392400000|2022-05-24 11:40:00|530.39|527.99|532.43|530.03|532.82|530.42|529.22|526.82|0
1653392700000|2022-05-24 11:45:00|531.94|529.54|530.87|528.47|532.62|530.22|530.1|527.7|0
1653393000000|2022-05-24 11:50:00|531.16|528.76|528.74|526.34|531.16|528.76|528.25|525.85|0
1653393300000|2022-05-24 11:55:00|528.93|526.53|528.73|526.33|528.93|526.53|526.99|524.59|0
1653393600000|2022-05-24 12:00:00|528.93|526.53|530.28|527.88|530.28|527.88|526.6|524.2|0
1653393900000|2022-05-24 12:05:00|530.09|527.69|524.47|522.07|530.09|527.69|523.89|521.49|0
1653394200000|2022-05-24 12:10:00|524.56|522.16|526.01|523.61|527.07|524.67|524.47|522.07|0
1653394500000|2022-05-24 12:15:00|525.82|523.42|526.59|524.19|526.98|524.58|525.05|522.65|0
1653394800000|2022-05-24 12:20:00|526.78|524.38|525.04|522.64|526.78|524.38|524.08|521.68|0
1653395100000|2022-05-24 12:25:00|524.85|522.45|527.26|524.86|528.33|525.93|524.85|522.45|0
1653395400000|2022-05-24 12:30:00|527.55|525.15|529.49|527.09|530.65|528.25|525.62|523.22|0
1653395700000|2022-05-24 12:35:00|529.29|526.89|531.32|528.92|532.98|530.58|528.71|526.31|0
1653396000000|2022-05-24 12:40:00|531.23|528.83|531.81|529.41|533.56|531.16|531.03|528.63|0
1653396300000|2022-05-24 12:45:00|532|529.6|533.16|530.76|533.36|530.96|531.61|529.21|0
1653396600000|2022-05-24 12:50:00|533.36|530.96|532.67|530.27|535.11|532.71|532.58|530.18|0
1653396900000|2022-05-24 12:55:00|532.58|530.18|532.19|529.79|533.55|531.15|531.6|529.2|0
1653397200000|2022-05-24 13:00:00|532.38|529.98|530.63|528.23|532.77|530.37|528.89|526.49|0
1653397500000|2022-05-24 13:05:00|530.24|527.84|529.85|527.45|531.6|529.2|529.17|526.77|0
1653397800000|2022-05-24 13:10:00|529.66|527.26|531.79|529.39|531.98|529.58|529.66|527.26|0
1653398100000|2022-05-24 13:15:00|532.08|529.68|531.79|529.39|532.95|530.55|530.82|528.42|0
1653398400000|2022-05-24 13:20:00|531.59|529.19|532.75|530.35|534.31|531.91|531.59|529.19|0
1653398700000|2022-05-24 13:25:00|532.37|529.97|528.29|525.89|532.37|529.97|527.71|525.31|0
1653399000000|2022-05-24 13:30:00|528.87|526.47|525.58|523.18|535.67|533.27|522.87|520.47|0
1653399300000|2022-05-24 13:35:00|524.42|522.02|519.03|516.63|526.44|524.04|518.45|516.05|0
1653399600000|2022-05-24 13:40:00|518.84|516.44|521.54|519.14|523.86|521.46|517.88|515.48|0
1653399900000|2022-05-24 13:45:00|520.29|517.89|519.23|516.83|525.99|523.59|517.69|515.29|0
1653400200000|2022-05-24 13:50:00|518.84|516.44|518.45|516.05|525.21|522.81|517.3|514.9|0
1653400500000|2022-05-24 13:55:00|518.65|516.25|513.65|511.25|519.03|516.63|513.65|511.25|0
1653400800000|2022-05-24 14:00:00|513.16|510.76|508.49|506.09|514.41|512.01|507|504.6|0
1653401100000|2022-05-24 14:05:00|507.91|505.51|502.19|499.79|510.59|508.19|501.34|498.94|0
1653401400000|2022-05-24 14:10:00|502|499.6|495.37|492.97|503.52|501.12|494.42|492.02|0
1653401700000|2022-05-24 14:15:00|495.55|493.15|489.33|486.93|495.55|493.15|488.57|486.17|0
1653402000000|2022-05-24 14:20:00|488.95|486.55|493.66|491.26|498.77|496.37|488.95|486.55|0
1653402300000|2022-05-24 14:25:00|493.09|490.69|501.86|499.46|501.86|499.46|490.07|487.67|0
1653402600000|2022-05-24 14:30:00|500.82|498.42|495.9|493.5|500.82|498.42|494.96|492.56|0
1653402900000|2022-05-24 14:35:00|495.14|492.74|497.78|495.38|500.44|498.04|493.82|491.42|0
1653403200000|2022-05-24 14:40:00|496.84|494.44|496.46|494.06|500.62|498.22|492.5|490.1|0
1653403500000|2022-05-24 14:45:00|495.89|493.49|487.99|485.59|499.86|497.46|487.61|485.21|0
1653403800000|2022-05-24 14:50:00|487.61|485.21|488.74|486.34|491.74|489.34|486.11|483.71|0
1653404100000|2022-05-24 14:55:00|488.55|486.15|494.19|491.79|494.37|491.97|487.42|485.02|0
1653404400000|2022-05-24 15:00:00|493.81|491.41|495.14|492.74|498.64|496.24|492.68|490.28|0
1653404700000|2022-05-24 15:05:00|494.49|492.09|495.8|493.4|498.45|496.05|492.98|490.58|0
1653405000000|2022-05-24 15:10:00|495.99|493.59|493.35|490.95|497.31|494.91|492.03|489.63|0
1653405300000|2022-05-24 15:15:00|493.73|491.33|491.65|489.25|500.72|498.32|490.71|488.31|0
1653405600000|2022-05-24 15:20:00|491.46|489.06|494.66|492.26|496.74|494.34|488.83|486.43|0
1653405900000|2022-05-24 15:25:00|495.13|492.73|498.06|495.66|498.25|495.85|493.53|491.13|0
1653406200000|2022-05-24 15:30:00|497.96|495.56|497.11|494.71|499.95|497.55|493.72|491.32|0
1653406500000|2022-05-24 15:35:00|496.73|494.33|495.97|493.57|499|496.6|493.71|491.31|0
1653406800000|2022-05-24 15:40:00|496.73|494.33|503.55|501.15|503.74|501.34|495.97|493.57|0
1653407100000|2022-05-24 15:45:00|502.98|500.58|512.18|509.78|516.13|513.73|502.98|500.58|0
1653407400000|2022-05-24 15:50:00|512.76|510.36|507.97|505.57|512.76|510.36|507.4|505|0
1653407700000|2022-05-24 15:55:00|508.54|506.14|509.69|507.29|515.25|512.85|507.4|505|0
1653408000000|2022-05-24 16:00:00|509.5|507.1|509.88|507.48|511.03|508.63|505.68|503.28|0
1653408300000|2022-05-24 16:05:00|510.07|507.67|515.05|512.65|515.05|512.65|507.58|505.18|0
1653408600000|2022-05-24 16:10:00|514.86|512.46|519|516.6|519.2|516.8|512.84|510.44|0
1653408900000|2022-05-24 16:15:00|519.77|517.37|519.96|517.56|526.74|524.34|518.61|516.21|0
1653409200000|2022-05-24 16:20:00|519.57|517.17|515.91|513.51|519.57|517.17|514.95|512.55|0
1653409500000|2022-05-24 16:25:00|516.49|514.09|513.22|510.82|518.03|515.63|512.64|510.24|0
1653409800000|2022-05-24 16:30:00|513.02|510.62|507.66|505.26|515.42|513.02|507.09|504.69|0
1653410100000|2022-05-24 16:35:00|507.85|505.45|502.13|499.73|508.42|506.02|501.37|498.97|0
1653410400000|2022-05-24 16:40:00|502.7|500.3|502.31|499.91|504.22|501.82|501.94|499.54|0
1653410700000|2022-05-24 16:45:00|502.12|499.72|505.29|502.89|506.44|504.04|501.17|498.77|0
1653411000000|2022-05-24 16:50:00|505.48|503.08|505.29|502.89|506.63|504.23|503.57|501.17|0
1653411300000|2022-05-24 16:55:00|506.24|503.84|509.11|506.71|513.52|511.12|506.24|503.84|0
1653411600000|2022-05-24 17:00:00|507.19|504.79|498.24|495.84|507.86|505.46|498.24|495.84|0
1653411900000|2022-05-24 17:05:00|497.86|495.46|500.71|498.31|502.23|499.83|497.86|495.46|0
1653412200000|2022-05-24 17:10:00|500.14|497.74|501.85|499.45|503.56|501.16|499.19|496.79|0
1653412500000|2022-05-24 17:15:00|501.47|499.07|503.56|501.16|506.51|504.11|499.75|497.35|0
1653412800000|2022-05-24 17:20:00|503.94|501.54|502.41|500.01|504.32|501.92|499.75|497.35|0
1653413100000|2022-05-24 17:25:00|502.03|499.63|507.37|504.97|508.22|505.82|500.51|498.11|0
1653413400000|2022-05-24 17:30:00|506.22|503.82|504.31|501.91|506.41|504.01|501.07|498.67|0
1653413700000|2022-05-24 17:35:00|505.07|502.67|511.57|509.17|512.15|509.75|503.93|501.53|0
1653414000000|2022-05-24 17:40:00|511.76|509.36|515.51|513.11|520.42|518.02|511.76|509.36|0
1653414300000|2022-05-24 17:45:00|515.13|512.73|516.09|513.69|520.72|518.32|513.01|510.61|0
1653414600000|2022-05-24 17:50:00|516.86|514.46|518.4|516|520.33|517.93|515.12|512.72|0
1653414900000|2022-05-24 17:55:00|518.78|516.38|517.81|515.41|521.87|519.47|516.47|514.07|0
1653415200000|2022-05-24 18:00:00|518.78|516.38|512.04|509.64|518.97|516.57|512.04|509.64|0
1653415500000|2022-05-24 18:05:00|512.61|510.21|523.22|520.82|525.16|522.76|512.04|509.64|0
1653415800000|2022-05-24 18:10:00|523.03|520.63|524.47|522.07|531.38|528.98|522.64|520.24|0
1653416100000|2022-05-24 18:15:00|524.77|522.37|518.45|516.05|524.96|522.56|516.71|514.31|0
1653416400000|2022-05-24 18:20:00|517.77|515.37|523.86|521.46|523.86|521.46|514.79|512.39|0
1653416700000|2022-05-24 18:25:00|523.66|521.26|521.92|519.52|526.96|524.56|521.92|519.52|0
1653417000000|2022-05-24 18:30:00|520.95|518.55|525.98|523.58|526.57|524.17|519.5|517.1|0
1653417300000|2022-05-24 18:35:00|526.57|524.17|528.6|526.2|529.87|527.47|524.24|521.84|0
1653417600000|2022-05-24 18:40:00|529.28|526.88|517.66|515.26|530.06|527.66|517.47|515.07|0
1653417900000|2022-05-24 18:45:00|516.89|514.49|512.08|509.68|518.33|515.93|509.58|507.18|0
1653418200000|2022-05-24 18:50:00|511.31|508.91|509.39|506.99|512.65|510.25|509|506.6|0
1653418500000|2022-05-24 18:55:00|509.2|506.8|512.84|510.44|513.8|511.4|506.9|504.5|0
1653418800000|2022-05-24 19:00:00|511.88|509.48|521.12|518.72|522.09|519.69|511.88|509.48|0
1653419100000|2022-05-24 19:05:00|520.54|518.14|520.73|518.33|524.8|522.4|519.57|517.17|0
1653419400000|2022-05-24 19:10:00|521.31|518.91|523.27|520.87|525.96|523.56|520.73|518.33|0
1653419700000|2022-05-24 19:15:00|523.85|521.45|522.11|519.71|526.75|524.35|521.04|518.64|0
1653420000000|2022-05-24 19:20:00|522.3|519.9|525.78|523.38|527.52|525.12|516.9|514.5|0
1653420300000|2022-05-24 19:25:00|525.2|522.8|528.49|526.09|529.66|527.26|522.97|520.57|0
1653420600000|2022-05-24 19:30:00|528.97|526.57|529.46|527.06|530.43|528.03|526.94|524.54|0
1653420900000|2022-05-24 19:35:00|530.23|527.83|543.11|540.71|547.63|545.23|530.04|527.64|0
1653421200000|2022-05-24 19:40:00|542.33|539.93|538.41|536.01|546.44|544.04|537.83|535.43|0
1653421500000|2022-05-24 19:45:00|537.44|535.04|539.78|537.38|546.05|543.65|537.44|535.04|0
1653421800000|2022-05-24 19:50:00|541.15|538.75|531.2|528.8|542.71|540.31|531.2|528.8|0
1653422100000|2022-05-24 19:55:00|530.81|528.41|536.26|533.86|536.26|533.86|529.84|527.44|0
1653422400000|2022-05-24 20:00:00|537.04|534.64|542.77|540.37|545.32|542.92|537.04|534.64|0
1653422700000|2022-05-24 20:05:00|542.57|540.17|542.18|539.78|542.77|540.37|541.2|538.8|0
1653423000000|2022-05-24 20:10:00|541.69|539.29|543.35|540.95|543.35|540.95|541.1|538.7|0
1653423300000|2022-05-24 20:15:00|543.05|540.65|542.96|540.16|543.94|541.14|542.37|539.57|0
1653423600000|2022-05-24 20:20:00|542.57|539.77|538.46|535.66|542.77|539.97|537.09|534.29|0
1653423900000|2022-05-24 20:25:00|538.26|535.46|540.02|537.22|540.11|537.31|538.07|535.27|0
1653424200000|2022-05-24 20:30:00|540.21|537.41|540.02|537.22|540.5|537.7|539.63|536.83|0
1653424500000|2022-05-24 20:35:00|540.41|537.61|540.4|537.6|540.8|538|540.02|537.22|0
1653424800000|2022-05-24 20:40:00|540.8|538|540.99|538.19|541.58|538.78|540.6|537.8|0
1653425100000|2022-05-24 20:45:00|541.38|538.58|542.94|540.14|543.34|540.54|540.99|538.19|0
1653425400000|2022-05-24 20:50:00|543.34|540.54|543.92|541.12|543.92|541.12|542.94|540.14|0
1653425700000|2022-05-24 20:55:00|543.72|540.92|544.8|542|546.17|543.37|543.72|540.92|0
1653426000000|2022-05-24 21:00:00|545|542.2|545.03|542.23|545.14|542.34|544.57|541.77|0
1653426300000|2022-05-24 21:05:00|544.77|541.97|544.82|542.02|544.82|542.02|544.42|541.62|0
1653426600000|2022-05-24 21:10:00|544.65|541.85|544.68|541.88|544.94|542.14|544.56|541.76|0
1653426900000|2022-05-24 21:15:00|544.85|542.05|545.3|542.5|545.48|542.68|544.59|541.79|0
1653427200000|2022-05-24 21:20:00|545.19|542.39|545.07|542.27|545.22|542.42|544.67|541.87|0
1653427500000|2022-05-24 21:25:00|545.04|542.24|545.07|542.27|545.27|542.47|544.95|542.15|0
1653427800000|2022-05-24 21:30:00|544.64|541.84|544.95|542.15|544.98|542.18|544.64|541.84|0
1653428100000|2022-05-24 21:35:00|545.1|542.3|545.12|542.32|545.24|542.44|545.1|542.3|0
1653428400000|2022-05-24 21:40:00|545.23|542.43|545.18|542.38|545.26|542.46|545.18|542.38|0
1653428700000|2022-05-24 21:45:00|545.2|542.4|544.57|541.77|545.2|542.4|544.57|541.77|0
1653429000000|2022-05-24 21:50:00|544.8|542|545.34|542.54|545.34|542.54|544.8|542|0
1653429300000|2022-05-24 21:55:00|545.4|542.6|545.08|542.28|545.4|542.6|544.97|542.17|0
1653429600000|2022-05-24 22:00:00|545.15|542.35|546.82|544.02|547.22|544.42|545.15|542.35|0
1653429900000|2022-05-24 22:05:00|546.72|543.92|547.02|544.22|547.5|544.7|546.23|543.43|0
1653430200000|2022-05-24 22:10:00|547.21|544.41|551.63|548.83|551.83|549.03|547.02|544.22|0
1653430500000|2022-05-24 22:15:00|551.83|549.03|552.72|549.92|553.51|550.71|551.54|548.74|0
1653430800000|2022-05-24 22:20:00|552.42|549.62|552.32|549.52|552.72|549.92|550.75|547.95|0
1653431100000|2022-05-24 22:25:00|552.42|549.62|552.32|549.52|553.31|550.51|551.93|549.13|0
1653431400000|2022-05-24 22:30:00|552.12|549.32|553.3|550.5|553.3|550.5|551.33|548.53|0
1653431700000|2022-05-24 22:35:00|553.5|550.7|553.5|550.7|554.49|551.69|553.3|550.5|0
1653432000000|2022-05-24 22:40:00|553.4|550.6|552.51|549.71|553.89|551.09|552.31|549.51|0
1653432300000|2022-05-24 22:45:00|552.31|549.51|552.21|549.41|552.51|549.71|551.32|548.52|0
1653432600000|2022-05-24 22:50:00|552.11|549.31|551.32|548.52|552.21|549.41|550.93|548.13|0
1653432900000|2022-05-24 22:55:00|551.22|548.42|551.91|549.11|552.4|549.6|551.22|548.42|0
1653433200000|2022-05-24 23:00:00|552.4|549.6|552.5|549.7|552.79|549.99|551.91|549.11|0
1653433500000|2022-05-24 23:05:00|552.89|550.09|554.07|551.27|554.67|551.87|552.89|550.09|0
1653433800000|2022-05-24 23:10:00|553.87|551.07|555.25|552.45|555.45|552.65|553.87|551.07|0
1653434100000|2022-05-24 23:15:00|555.15|552.35|554.66|551.86|555.25|552.45|554.46|551.66|0
1653434400000|2022-05-24 23:20:00|554.86|552.06|554.85|552.05|555.05|552.25|554.66|551.86|0
1653434700000|2022-05-24 23:25:00|555.05|552.25|553.67|550.87|555.45|552.65|553.56|550.76|0
1653435000000|2022-05-24 23:30:00|553.86|551.06|554.25|551.45|555.05|552.25|553.86|551.06|0
1653435300000|2022-05-24 23:35:00|554.45|551.65|553.66|550.86|554.45|551.65|553.46|550.66|0
1653435600000|2022-05-24 23:40:00|553.56|550.76|552.67|549.87|553.66|550.86|552.67|549.87|0
1653435900000|2022-05-24 23:45:00|552.47|549.67|551.09|548.29|552.47|549.67|550.89|548.09|0
1653436200000|2022-05-24 23:50:00|550.99|548.19|550.3|547.5|551.48|548.68|550.3|547.5|0
1653436500000|2022-05-24 23:55:00|550.1|547.3|551.67|548.87|551.67|548.87|550.1|547.3|0
1653436800000|2022-05-25 00:00:00|551.48|548.68|548.91|546.11|551.48|548.68|548.72|545.92|0
1653437100000|2022-05-25 00:05:00|549.11|546.31|548.12|545.32|550.09|547.29|547.53|544.73|0
1653437400000|2022-05-25 00:10:00|547.93|545.13|543.21|540.41|547.93|545.13|542.04|539.24|0
1653437700000|2022-05-25 00:15:00|542.82|540.02|541.05|538.25|543.6|540.8|539.69|536.89|0
1653438000000|2022-05-25 00:20:00|541.25|538.45|541.64|538.84|542.42|539.62|540.07|537.27|0
1653438300000|2022-05-25 00:25:00|541.73|538.93|543.01|540.21|543.01|540.21|538.9|536.1|0
1653438600000|2022-05-25 00:30:00|543.4|540.6|542.22|539.42|544.38|541.58|541.83|539.03|0
1653438900000|2022-05-25 00:35:00|542.31|539.51|543.2|540.4|543.59|540.79|541.63|538.83|0
1653439200000|2022-05-25 00:40:00|543.29|540.49|544.96|542.16|544.96|542.16|543.29|540.49|0
1653439500000|2022-05-25 00:45:00|545.55|542.75|544.56|541.76|546.33|543.53|544.56|541.76|0
1653439800000|2022-05-25 00:50:00|544.76|541.96|544.17|541.37|545.94|543.14|543.97|541.17|0
1653440100000|2022-05-25 00:55:00|544.36|541.56|544.16|541.36|545.34|542.54|543.97|541.17|0
1653440400000|2022-05-25 01:00:00|543.77|540.97|546.12|543.32|546.22|543.42|543.77|540.97|0
1653440700000|2022-05-25 01:05:00|545.93|543.13|546.32|543.52|546.91|544.11|544.16|541.36|0
1653441000000|2022-05-25 01:10:00|546.51|543.71|545.92|543.12|547.39|544.59|544.94|542.14|0
1653441300000|2022-05-25 01:15:00|546.12|543.32|547.98|545.18|548.87|546.07|546.12|543.32|0
1653441600000|2022-05-25 01:20:00|547.88|545.08|546.51|543.71|548.67|545.87|545.52|542.72|0
1653441900000|2022-05-25 01:25:00|546.7|543.9|546.11|543.31|547.68|544.88|545.72|542.92|0
1653442200000|2022-05-25 01:30:00|546.4|543.6|546.7|543.9|546.89|544.09|545.52|542.72|0
1653442500000|2022-05-25 01:35:00|546.59|543.79|548.46|545.66|548.46|545.66|545.91|543.11|0
1653442800000|2022-05-25 01:40:00|548.36|545.56|547.18|544.38|548.46|545.66|547.08|544.28|0
1653443100000|2022-05-25 01:45:00|547.28|544.48|548.75|545.95|549.05|546.25|547.18|544.38|0
1653443400000|2022-05-25 01:50:00|548.65|545.85|547.47|544.67|548.85|546.05|547.28|544.48|0
1653443700000|2022-05-25 01:55:00|547.27|544.47|548.25|545.45|548.45|545.65|546.88|544.08|0
1653444000000|2022-05-25 02:00:00|548.65|545.85|552.59|549.79|553.08|550.28|548.65|545.85|0
1653444300000|2022-05-25 02:05:00|552.98|550.18|552.19|549.39|553.18|550.38|551.49|548.69|0
1653444600000|2022-05-25 02:10:00|551.99|549.19|551|548.2|552.58|549.78|551|548.2|0
1653444900000|2022-05-25 02:15:00|550.8|548|550.6|547.8|552.78|549.98|550.41|547.61|0
1653445200000|2022-05-25 02:20:00|550.7|547.9|551.19|548.39|551.79|548.99|550.6|547.8|0
1653445500000|2022-05-25 02:25:00|551.48|548.68|550.3|547.5|552.18|549.38|550.01|547.21|0
1653445800000|2022-05-25 02:30:00|550.2|547.4|549.31|546.51|550.8|548|548.43|545.63|0
1653446100000|2022-05-25 02:35:00|549.22|546.42|548.82|546.02|549.9|547.1|548.82|546.02|0
1653446400000|2022-05-25 02:40:00|548.72|545.92|547.83|545.03|549.02|546.22|547.73|544.93|0
1653446700000|2022-05-25 02:45:00|547.73|544.93|550|547.2|550|547.2|546.85|544.05|0
1653447000000|2022-05-25 02:50:00|550.19|547.39|549.4|546.6|550.68|547.88|549.21|546.41|0
1653447300000|2022-05-25 02:55:00|549.2|546.4|549.6|546.8|550.19|547.39|549.2|546.4|0
1653447600000|2022-05-25 03:00:00|549.49|546.69|550.97|548.17|551.17|548.37|549.49|546.69|0
1653447900000|2022-05-25 03:05:00|551.07|548.27|550.57|547.77|551.17|548.37|549.88|547.08|0
1653448200000|2022-05-25 03:10:00|550.77|547.97|552.54|549.74|552.54|549.74|550.38|547.58|0
1653448500000|2022-05-25 03:15:00|552.64|549.84|551.16|548.36|552.74|549.94|551.16|548.36|0
1653448800000|2022-05-25 03:20:00|550.96|548.16|551.55|548.75|551.65|548.85|550.17|547.37|0
1653449100000|2022-05-25 03:25:00|551.65|548.85|551.75|548.95|552.34|549.54|550.96|548.16|0
1653449400000|2022-05-25 03:30:00|551.94|549.14|554.31|551.51|554.31|551.51|551.75|548.95|0
1653449700000|2022-05-25 03:35:00|554.11|551.31|554.7|551.9|555.1|552.3|553.52|550.72|0
1653450000000|2022-05-25 03:40:00|554.9|552.1|556.08|553.28|556.28|553.48|554.31|551.51|0
1653450300000|2022-05-25 03:45:00|556.28|553.48|556.28|553.48|556.48|553.68|555.88|553.08|0
1653450600000|2022-05-25 03:50:00|556.08|553.28|556.27|553.47|556.47|553.67|556.08|553.28|0
1653450900000|2022-05-25 03:55:00|556.37|553.57|558.05|555.25|559.44|556.64|556.08|553.28|0
1653451200000|2022-05-25 04:00:00|558.15|555.35|557.06|554.26|558.25|555.45|556.86|554.06|0
1653451500000|2022-05-25 04:05:00|557.26|554.46|557.25|554.45|557.46|554.66|556.86|554.06|0
1653451800000|2022-05-25 04:10:00|556.86|554.06|555.27|552.47|556.86|554.06|554.88|552.08|0
1653452100000|2022-05-25 04:15:00|555.08|552.28|555.67|552.87|555.87|553.07|555.08|552.28|0
1653452400000|2022-05-25 04:20:00|555.76|552.96|556.06|553.26|556.65|553.85|555.66|552.86|0
1653452700000|2022-05-25 04:25:00|555.96|553.16|555.36|552.56|556.15|553.35|555.07|552.27|0
1653453000000|2022-05-25 04:30:00|555.46|552.66|556.05|553.25|556.65|553.85|555.36|552.56|0
1653453300000|2022-05-25 04:35:00|555.95|553.15|555.85|553.05|556.25|553.45|555.55|552.75|0
1653453600000|2022-05-25 04:40:00|555.65|552.85|555.85|553.05|556.05|553.25|555.26|552.46|0
1653453900000|2022-05-25 04:45:00|556.05|553.25|553.67|550.87|556.44|553.64|553.47|550.67|0
1653454200000|2022-05-25 04:50:00|553.77|550.97|554.66|551.86|555.25|552.45|553.77|550.97|0
1653454500000|2022-05-25 04:55:00|554.75|551.95|554.26|551.46|555.05|552.25|554.26|551.46|0
1653454800000|2022-05-25 05:00:00|554.06|551.26|554.55|551.75|555.84|553.04|553.76|550.96|0
1653455100000|2022-05-25 05:05:00|554.65|551.85|555.04|552.24|555.04|552.24|554.06|551.26|0
1653455400000|2022-05-25 05:10:00|554.94|552.14|556.42|553.62|557.22|554.42|554.84|552.04|0
1653455700000|2022-05-25 05:15:00|556.52|553.72|556.82|554.02|557.51|554.71|555.63|552.83|0
1653456000000|2022-05-25 05:20:00|556.71|553.91|556.22|553.42|557.01|554.21|556.02|553.22|0
1653456300000|2022-05-25 05:25:00|556.12|553.32|555.13|552.33|556.12|553.32|555.03|552.23|0
1653456600000|2022-05-25 05:30:00|554.83|552.03|553.34|550.54|554.83|552.03|552.86|550.06|0
1653456900000|2022-05-25 05:35:00|553.25|550.45|552.85|550.05|553.84|551.04|552.46|549.66|0
1653457200000|2022-05-25 05:40:00|553.05|550.25|552.06|549.26|553.05|550.25|551.07|548.27|0
1653457500000|2022-05-25 05:45:00|552.26|549.46|551.27|548.47|552.65|549.85|550.48|547.68|0
1653457800000|2022-05-25 05:50:00|551.46|548.66|551.56|548.76|551.95|549.15|550.28|547.48|0
1653458100000|2022-05-25 05:55:00|551.66|548.86|552.64|549.84|552.64|549.84|551.26|548.46|0
1653458400000|2022-05-25 06:00:00|552.54|549.74|549.81|547.01|554.02|551.22|549.09|546.29|0
1653458700000|2022-05-25 06:05:00|549.61|546.81|549.22|546.42|550.79|547.99|548.82|546.02|0
1653459000000|2022-05-25 06:10:00|549.31|546.51|548.03|545.23|550|547.2|547.64|544.84|0
1653459300000|2022-05-25 06:15:00|547.84|545.04|545.87|543.07|548.03|545.23|544.59|541.79|0
1653459600000|2022-05-25 06:20:00|545.76|542.96|546.06|543.26|547.24|544.44|545.67|542.87|0
1653459900000|2022-05-25 06:25:00|546.26|543.46|546.54|543.74|546.65|543.85|545.27|542.47|0
1653460200000|2022-05-25 06:30:00|546.45|543.65|547.43|544.63|547.43|544.63|545.07|542.27|0
1653460500000|2022-05-25 06:35:00|547.63|544.83|551.46|548.66|551.85|549.05|547.63|544.83|0
1653460800000|2022-05-25 06:40:00|551.56|548.76|553.93|551.13|554.32|551.52|550.97|548.17|0
1653461100000|2022-05-25 06:45:00|553.73|550.93|555.4|552.6|555.9|553.1|551.56|548.76|0
1653461400000|2022-05-25 06:50:00|554.91|552.11|556.29|553.49|557.68|554.88|554.32|551.52|0
1653461700000|2022-05-25 06:55:00|556.1|553.3|558.07|555.27|558.07|555.27|555.11|552.31|0
1653462000000|2022-05-25 07:00:00|557.18|554.38|551.74|548.94|557.38|554.58|551.15|548.35|0
1653462300000|2022-05-25 07:05:00|551.44|549.04|554.6|552.2|555.69|553.29|550.95|548.55|0
1653462600000|2022-05-25 07:10:00|554.31|551.91|554.9|552.5|555.69|553.29|552.23|549.83|0
1653462900000|2022-05-25 07:15:00|555.29|552.89|553.31|550.91|557.07|554.67|552.72|550.32|0
1653463200000|2022-05-25 07:20:00|553.41|551.01|551.73|549.33|553.71|551.31|548.78|546.38|0
1653463500000|2022-05-25 07:25:00|551.82|549.42|549.06|546.66|552.32|549.92|548.97|546.57|0
1653463800000|2022-05-25 07:30:00|548.97|546.57|547.39|544.99|549.06|546.66|546.02|543.62|0
1653464100000|2022-05-25 07:35:00|547.59|545.19|544.24|541.84|548.57|546.17|543.66|541.26|0
1653464400000|2022-05-25 07:40:00|544.44|542.04|545.42|543.02|546.89|544.49|544.05|541.65|0
1653464700000|2022-05-25 07:45:00|545.51|543.11|546.1|543.7|546.4|544|543.35|540.95|0
1653465000000|2022-05-25 07:50:00|546.01|543.61|546.59|544.19|547.97|545.57|545.42|543.02|0
1653465300000|2022-05-25 07:55:00|546.4|544|544.23|541.83|546.59|544.19|543.35|540.95|0
1653465600000|2022-05-25 08:00:00|544.43|542.03|541.38|538.98|545.8|543.4|539.14|536.74|0
1653465900000|2022-05-25 08:05:00|541.58|539.18|534.25|531.85|541.58|539.18|534.25|531.85|0
1653466200000|2022-05-25 08:10:00|534.45|532.05|536.2|533.8|536.68|534.28|533.47|531.07|0
1653466500000|2022-05-25 08:15:00|535.81|533.41|534.83|532.43|535.9|533.5|533.47|531.07|0
1653466800000|2022-05-25 08:20:00|534.64|532.24|536.39|533.99|536.78|534.38|534.05|531.65|0
1653467100000|2022-05-25 08:25:00|536.19|533.79|536.48|534.08|537.07|534.67|535.21|532.81|0
1653467400000|2022-05-25 08:30:00|536.67|534.27|539.6|537.2|539.9|537.5|536.67|534.27|0
1653467700000|2022-05-25 08:35:00|539.31|536.91|539.9|537.5|541.07|538.67|538.53|536.13|0
1653468000000|2022-05-25 08:40:00|539.7|537.3|540.87|538.47|541.46|539.06|539.7|537.3|0
1653468300000|2022-05-25 08:45:00|540.68|538.28|539.89|537.49|540.87|538.47|539.69|537.29|0
1653468600000|2022-05-25 08:50:00|540.09|537.69|541.35|538.95|541.85|539.45|539.11|536.71|0
1653468900000|2022-05-25 08:55:00|541.26|538.86|536.76|534.36|541.65|539.25|536.76|534.36|0
1653469200000|2022-05-25 09:00:00|536.56|534.16|533.73|531.33|536.95|534.55|533.05|530.65|0
1653469500000|2022-05-25 09:05:00|533.83|531.43|534.11|531.71|535|532.6|532.46|530.06|0
1653469800000|2022-05-25 09:10:00|534.21|531.81|529.25|526.85|534.8|532.4|529.25|526.85|0
1653470100000|2022-05-25 09:15:00|528.96|526.56|532.85|530.45|533.72|531.32|528.57|526.17|0
1653470400000|2022-05-25 09:20:00|532.94|530.54|532.84|530.44|533.43|531.03|531.48|529.08|0
1653470700000|2022-05-25 09:25:00|533.04|530.64|533.62|531.22|534.4|532|530.51|528.11|0
1653471000000|2022-05-25 09:30:00|533.42|531.02|536.15|533.75|536.35|533.95|532.06|529.66|0
1653471300000|2022-05-25 09:35:00|536.05|533.65|536.15|533.75|537.32|534.92|535.17|532.77|0
1653471600000|2022-05-25 09:40:00|536.34|533.94|534.78|532.38|536.54|534.14|534.58|532.18|0
1653471900000|2022-05-25 09:45:00|534.58|532.18|537.9|535.5|537.9|535.5|534.39|531.99|0
1653472200000|2022-05-25 09:50:00|537.7|535.3|540.34|537.94|541.03|538.63|537.51|535.11|0
1653472500000|2022-05-25 09:55:00|540.14|537.74|539.35|536.95|540.63|538.23|538.96|536.56|0
1653472800000|2022-05-25 10:00:00|539.06|536.66|541.02|538.62|541.61|539.21|538.96|536.56|0
1653473100000|2022-05-25 10:05:00|541.21|538.81|540.91|538.51|541.61|539.21|539.84|537.44|0
1653473400000|2022-05-25 10:10:00|540.82|538.42|538.86|536.46|542.39|539.99|538.47|536.07|0
1653473700000|2022-05-25 10:15:00|538.76|536.36|538.86|536.46|539.25|536.85|537.58|535.18|0
1653474000000|2022-05-25 10:20:00|538.76|536.36|539.83|537.43|540.42|538.02|538.46|536.06|0
1653474300000|2022-05-25 10:25:00|540.12|537.72|539.44|537.04|541.4|539|539.44|537.04|0
1653474600000|2022-05-25 10:30:00|539.24|536.84|536.7|534.3|539.44|537.04|536.31|533.91|0
1653474900000|2022-05-25 10:35:00|536.89|534.49|536.31|533.91|537.09|534.69|535.72|533.32|0
1653475200000|2022-05-25 10:40:00|536.7|534.3|537.96|535.56|538.65|536.25|536.5|534.1|0
1653475500000|2022-05-25 10:45:00|537.67|535.27|531.91|529.51|537.67|535.27|531.23|528.83|0
1653475800000|2022-05-25 10:50:00|531.62|529.22|532.01|529.61|532.79|530.39|530.06|527.66|0
1653476100000|2022-05-25 10:55:00|532.1|529.7|530.64|528.24|532.1|529.7|530.06|527.66|0
1653476400000|2022-05-25 11:00:00|530.45|528.05|532.78|530.38|533.37|530.97|529.76|527.36|0
1653476700000|2022-05-25 11:05:00|532.87|530.47|533.17|530.77|534.14|531.74|532.58|530.18|0
1653477000000|2022-05-25 11:10:00|532.97|530.57|529.37|526.97|532.97|530.57|528.4|526|0
1653477300000|2022-05-25 11:15:00|529.47|527.07|529.22|526.82|530.25|527.85|526.09|523.69|0
1653477600000|2022-05-25 11:20:00|529.12|526.72|525.15|522.75|529.12|526.72|525.15|522.75|0
1653477900000|2022-05-25 11:25:00|523.31|520.91|524.76|522.36|524.95|522.55|520.51|518.11|0
1653478200000|2022-05-25 11:30:00|524.57|522.17|522.44|520.04|526.31|523.91|522.25|519.85|0
1653478500000|2022-05-25 11:35:00|522.25|519.85|522.05|519.65|523.4|521|520.12|517.72|0
1653478800000|2022-05-25 11:40:00|522.63|520.23|519.63|517.23|522.63|520.23|518.96|516.56|0
1653479100000|2022-05-25 11:45:00|519.73|517.33|522.04|519.64|522.43|520.03|518.28|515.88|0
1653479400000|2022-05-25 11:50:00|522.24|519.84|524.75|522.35|525.23|522.83|521.66|519.26|0
1653479700000|2022-05-25 11:55:00|524.55|522.15|523.78|521.38|527.46|525.06|522.9|520.5|0
1653480000000|2022-05-25 12:00:00|523.97|521.57|523.39|520.99|524.16|521.76|521.74|519.34|0
1653480300000|2022-05-25 12:05:00|523.19|520.79|520.49|518.09|523.28|520.88|520.1|517.7|0
1653480600000|2022-05-25 12:10:00|520.87|518.47|523.09|520.69|523.38|520.98|519.52|517.12|0
1653480900000|2022-05-25 12:15:00|523.19|520.79|521.83|519.43|524.05|521.65|521.64|519.24|0
1653481200000|2022-05-25 12:20:00|521.64|519.24|523.76|521.36|524.15|521.75|521.64|519.24|0
1653481500000|2022-05-25 12:25:00|523.57|521.17|520.76|518.36|524.15|521.75|520.76|518.36|0
1653481800000|2022-05-25 12:30:00|520.67|518.27|526.08|523.68|528.01|525.61|517.01|514.61|0
1653482100000|2022-05-25 12:35:00|527.24|524.84|524.52|522.12|527.24|524.84|522.98|520.58|0
1653482400000|2022-05-25 12:40:00|524.33|521.93|523.55|521.15|526.07|523.67|522.01|519.61|0
1653482700000|2022-05-25 12:45:00|523.45|521.05|524.52|522.12|525.49|523.09|522.87|520.47|0
1653483000000|2022-05-25 12:50:00|524.42|522.02|527.19|524.79|528.35|525.95|524.42|522.02|0
1653483300000|2022-05-25 12:55:00|527.38|524.98|526.99|524.59|528.15|525.75|524.87|522.47|0
1653483600000|2022-05-25 13:00:00|527.19|524.79|526.31|523.91|529.7|527.3|525.64|523.24|0
1653483900000|2022-05-25 13:05:00|526.41|524.01|530.28|527.88|530.47|528.07|525.83|523.43|0
1653484200000|2022-05-25 13:10:00|530.08|527.68|526.98|524.58|530.08|527.68|526.4|524|0
1653484500000|2022-05-25 13:15:00|527.18|524.78|526.4|524|527.37|524.97|525.05|522.65|0
1653484800000|2022-05-25 13:20:00|526.21|523.81|530.07|527.67|530.07|527.67|526.21|523.81|0
1653485100000|2022-05-25 13:25:00|529.88|527.48|526.39|523.99|530.07|527.67|524.94|522.54|0
1653485400000|2022-05-25 13:30:00|526.29|523.89|537.06|534.66|538.62|536.22|524.46|522.06|0
1653485700000|2022-05-25 13:35:00|537.84|535.44|543.79|541.39|546.63|544.23|537.15|534.75|0
1653486000000|2022-05-25 13:40:00|544.18|541.78|543.99|541.59|545.75|543.35|537.55|535.15|0
1653486300000|2022-05-25 13:45:00|546.34|543.94|536.18|533.78|550.27|547.87|534.63|532.23|0
1653486600000|2022-05-25 13:50:00|535.3|532.9|541.84|539.44|543.2|540.8|535.3|532.9|0
1653486900000|2022-05-25 13:55:00|542.32|539.92|543.86|541.46|546.73|544.33|540.86|538.46|0
1653487200000|2022-05-25 14:00:00|543.56|541.16|544.64|542.24|547.38|544.98|539.65|537.25|0
1653487500000|2022-05-25 14:05:00|544.84|542.44|540.62|538.22|544.84|542.44|536.44|534.04|0
1653487800000|2022-05-25 14:10:00|541.12|538.72|547.77|545.37|548.56|546.16|537.7|535.3|0
1653488100000|2022-05-25 14:15:00|547.57|545.17|550.41|548.01|553.18|550.78|543.93|541.53|0
1653488400000|2022-05-25 14:20:00|550.61|548.21|551.2|548.8|553.57|551.17|548.25|545.85|0
1653488700000|2022-05-25 14:25:00|551.79|549.39|557.08|554.68|557.38|554.98|550.76|548.36|0
1653489000000|2022-05-25 14:30:00|557.48|555.08|562.44|560.04|563.24|560.84|554.9|552.5|0
1653489300000|2022-05-25 14:35:00|565.55|563.15|564.28|561.88|566.27|563.87|561.7|559.3|0
1653489600000|2022-05-25 14:40:00|565.27|562.87|560.11|557.71|565.47|563.07|556.55|554.15|0
1653489900000|2022-05-25 14:45:00|559.91|557.51|555.16|552.76|560.5|558.1|552|549.6|0
1653490200000|2022-05-25 14:50:00|555.45|553.05|554.76|552.36|557.73|555.33|554.17|551.77|0
1653490500000|2022-05-25 14:55:00|555.05|552.65|557.92|555.52|559.7|557.3|554.26|551.86|0
1653490800000|2022-05-25 15:00:00|558.32|555.92|551.2|548.8|558.32|555.92|549.63|547.23|0
1653491100000|2022-05-25 15:05:00|551.79|549.39|554.95|552.55|557.32|554.92|550.42|548.02|0
1653491400000|2022-05-25 15:10:00|554.75|552.35|556.13|553.73|557.91|555.51|553.57|551.17|0
1653491700000|2022-05-25 15:15:00|555.93|553.53|555.93|553.53|558.5|556.1|554.15|551.75|0
1653492000000|2022-05-25 15:20:00|555.35|552.95|555.83|553.43|556.92|554.52|552.08|549.68|0
1653492300000|2022-05-25 15:25:00|556.62|554.22|553.85|551.45|556.62|554.22|553.07|550.67|0
1653492600000|2022-05-25 15:30:00|554.05|551.65|547.74|545.34|554.05|551.65|546.76|544.36|0
1653492900000|2022-05-25 15:35:00|547.55|545.15|544.33|541.93|548.73|546.33|540.81|538.41|0
1653493200000|2022-05-25 15:40:00|543.64|541.24|548.46|546.06|549.83|547.43|542.57|540.17|0
1653493500000|2022-05-25 15:45:00|548.26|545.86|549.92|547.52|551.6|549.2|546.88|544.48|0
1653493800000|2022-05-25 15:50:00|550.03|547.63|548.45|546.05|551.21|548.81|547.08|544.68|0
1653494100000|2022-05-25 15:55:00|548.06|545.66|548.25|545.85|551.99|549.59|547.95|545.55|0
1653494400000|2022-05-25 16:00:00|548.34|545.94|550.41|548.01|552.58|550.18|547.86|545.46|0
1653494700000|2022-05-25 16:05:00|550.21|547.81|545.1|542.7|551.99|549.59|544.12|541.72|0
1653495000000|2022-05-25 16:10:00|544.12|541.72|547.16|544.76|548.44|546.04|544.12|541.72|0
1653495300000|2022-05-25 16:15:00|547.45|545.05|544.11|541.71|547.85|545.45|542.35|539.95|0
1653495600000|2022-05-25 16:20:00|543.53|541.13|538.24|535.84|543.92|541.52|538.05|535.65|0
1653495900000|2022-05-25 16:25:00|538.83|536.43|536.97|534.57|538.83|536.43|532.98|530.58|0
1653496200000|2022-05-25 16:30:00|537.26|534.86|535.63|533.23|540.39|537.99|534.85|532.45|0
1653496500000|2022-05-25 16:35:00|535.05|532.65|534.26|531.86|536.8|534.4|531.54|529.14|0
1653496800000|2022-05-25 16:40:00|534.07|531.67|537.48|535.08|537.78|535.38|534.07|531.67|0
1653497100000|2022-05-25 16:45:00|537.78|535.38|541.3|538.9|541.98|539.58|537.19|534.79|0
1653497400000|2022-05-25 16:50:00|541.1|538.7|538.75|536.35|541.1|538.7|537.38|534.98|0
1653497700000|2022-05-25 16:55:00|538.36|535.96|541.68|539.28|542.27|539.87|535.81|533.41|0
1653498000000|2022-05-25 17:00:00|541.29|538.89|538.44|536.04|541.29|538.89|537.18|534.78|0
1653498300000|2022-05-25 17:05:00|538.94|536.54|539.13|536.73|540.31|537.91|537.18|534.78|0
1653498600000|2022-05-25 17:10:00|539.52|537.12|537.37|534.97|539.91|537.51|532.68|530.28|0
1653498900000|2022-05-25 17:15:00|537.56|535.16|538.54|536.14|541.67|539.27|537.37|534.97|0
1653499200000|2022-05-25 17:20:00|538.93|536.53|537.75|535.35|540.1|537.7|535.7|533.3|0
1653499500000|2022-05-25 17:25:00|537.95|535.55|541.47|539.07|543.04|540.64|535.6|533.2|0
1653499800000|2022-05-25 17:30:00|540.88|538.48|543.04|540.64|543.24|540.84|540.29|537.89|0
1653500100000|2022-05-25 17:35:00|542.64|540.24|543.62|541.22|547.36|544.96|542.45|540.05|0
1653500400000|2022-05-25 17:40:00|544.02|541.62|544.8|542.4|545.39|542.99|541.85|539.45|0
1653500700000|2022-05-25 17:45:00|544.99|542.59|545.98|543.58|546.17|543.77|543.12|540.72|0
1653501000000|2022-05-25 17:50:00|545.97|543.57|541.35|538.95|546.37|543.97|540.28|537.88|0
1653501300000|2022-05-25 17:55:00|541.26|538.86|542.48|539.6|544.14|541.26|540.13|537.25|0
1653501600000|2022-05-25 18:00:00|542.08|539.2|549.95|547.07|557.86|554.98|540.12|537.24|0
1653501900000|2022-05-25 18:05:00|550.83|547.95|537|534.12|553.4|550.52|526.26|523.38|0
1653502200000|2022-05-25 18:10:00|537.58|534.7|543.96|541.08|548.2|545.32|535.82|532.94|0
1653502500000|2022-05-25 18:15:00|544.06|541.18|547.9|545.02|555.72|552.84|542.29|539.41|0
1653502800000|2022-05-25 18:20:00|548.59|545.71|551.95|549.07|555.32|552.44|546.42|543.54|0
1653503100000|2022-05-25 18:25:00|552.35|549.47|559.89|557.01|561.28|558.4|550.66|547.78|0
1653503400000|2022-05-25 18:30:00|560.88|558|561.48|558.6|563.27|560.39|556.9|554.02|0
1653503700000|2022-05-25 18:35:00|561.67|558.79|556.16|553.28|563.67|560.79|555.96|553.08|0
1653504000000|2022-05-25 18:40:00|556.95|554.07|558.94|556.06|565.31|562.43|555.96|553.08|0
1653504300000|2022-05-25 18:45:00|559.73|556.85|557.34|554.46|561.92|559.04|557.34|554.46|0
1653504600000|2022-05-25 18:50:00|558.73|555.85|566.5|563.62|567.1|564.22|558.53|555.65|0
1653504900000|2022-05-25 18:55:00|566.9|564.02|565.63|562.75|568.3|565.42|563.83|560.95|0
1653505200000|2022-05-25 19:00:00|566.03|563.15|575.65|572.77|577.06|574.18|564.43|561.55|0
1653505500000|2022-05-25 19:05:00|575.85|572.97|577.46|574.58|578.27|575.39|572.43|569.55|0
1653505800000|2022-05-25 19:10:00|577.06|574.18|578.47|575.59|580.08|577.2|576.25|573.37|0
1653506100000|2022-05-25 19:15:00|579.07|576.19|573.83|570.95|579.07|576.19|572.83|569.95|0
1653506400000|2022-05-25 19:20:00|574.03|571.15|573.73|570.85|576.25|573.37|571.82|568.94|0
1653506700000|2022-05-25 19:25:00|573.83|570.95|572.42|569.54|575.64|572.76|571.62|568.74|0
1653507000000|2022-05-25 19:30:00|573.22|570.34|570.91|568.03|576.64|573.76|569.81|566.93|0
1653507300000|2022-05-25 19:35:00|570.21|567.33|567|564.12|570.81|567.93|565.2|562.32|0
1653507600000|2022-05-25 19:40:00|566.4|563.52|568.8|565.92|569.4|566.52|563.2|560.32|0
1653507900000|2022-05-25 19:45:00|568.2|565.32|565.4|562.52|568.2|565.32|563|560.12|0
1653508200000|2022-05-25 19:50:00|561.9|559.02|562.12|559|562.92|559.8|556.34|553.22|0
1653508500000|2022-05-25 19:55:00|561.32|558.2|563.39|560.51|566.19|563.31|561|558.12|0
1653508800000|2022-05-25 20:00:00|565.19|562.31|564.19|561.31|565.39|562.51|563.19|560.31|0
1653509100000|2022-05-25 20:05:00|564.39|561.51|558|555.12|565.39|562.51|558|555.12|0
1653509400000|2022-05-25 20:10:00|558.2|555.32|559.59|556.71|562.19|559.31|557.21|554.33|0
1653509700000|2022-05-25 20:15:00|558.44|555.08|560.52|557.16|561.03|557.67|558.44|555.08|0
1653510000000|2022-05-25 20:20:00|560.63|557.27|550.89|547.53|560.63|557.27|550.3|546.94|0
1653510300000|2022-05-25 20:25:00|551.09|547.73|552.37|549.01|552.37|549.01|547.92|544.56|0
1653510600000|2022-05-25 20:30:00|551.68|548.32|557.63|554.27|557.83|554.47|550.98|547.62|0
1653510900000|2022-05-25 20:35:00|557.53|554.17|558.63|555.27|559.42|556.06|556.14|552.78|0
1653511200000|2022-05-25 20:40:00|558.52|555.16|555.44|552.08|558.52|555.16|555.44|552.08|0
1653511500000|2022-05-25 20:45:00|555.24|551.88|554.84|551.48|556.03|552.67|553.65|550.29|0
1653511800000|2022-05-25 20:50:00|555.04|551.68|556.63|553.27|556.83|553.47|554.45|551.09|0
1653512100000|2022-05-25 20:55:00|556.33|552.97|558.71|555.35|558.71|555.35|556.33|552.97|0
1653512400000|2022-05-25 21:00:00|557.83|554.47|557.79|554.43|558.37|555.01|557.79|554.43|0
1653512700000|2022-05-25 21:05:00|557.82|554.46|558.11|554.75|558.14|554.78|557.56|554.2|0
1653513000000|2022-05-25 21:10:00|558.07|554.71|557.82|554.46|558.07|554.71|557.39|554.03|0
1653513300000|2022-05-25 21:15:00|557.84|554.48|557.89|554.53|557.98|554.62|557.66|554.3|0
1653513600000|2022-05-25 21:20:00|557.81|554.45|557.6|554.24|557.84|554.48|557.46|554.1|0
1653513900000|2022-05-25 21:25:00|557.57|554.21|558.06|554.7|558.06|554.7|557.52|554.16|0
1653514200000|2022-05-25 21:30:00|558.01|554.65|558.27|554.91|558.3|554.94|558.01|554.65|0
1653514500000|2022-05-25 21:35:00|558.12|554.76|558.44|555.08|558.44|555.08|558.06|554.7|0
1653514800000|2022-05-25 21:40:00|558.46|555.1|558.58|555.22|558.61|555.25|558.21|554.85|0
1653515100000|2022-05-25 21:45:00|558.61|555.25|558.38|555.02|558.75|555.39|558.2|554.84|0
1653515400000|2022-05-25 21:50:00|558.52|555.16|558.72|555.36|558.81|555.45|558.43|555.07|0
1653515700000|2022-05-25 21:55:00|559.01|555.65|558.71|555.35|559.01|555.65|558.05|554.69|0
1653516000000|2022-05-25 22:00:00|559.87|556.51|561.26|557.9|562.36|559|559.87|556.51|0
1653516300000|2022-05-25 22:05:00|561.36|558|560.86|557.5|561.86|558.5|560.17|556.81|0
1653516600000|2022-05-25 22:10:00|560.96|557.6|563.35|559.99|563.55|560.19|560.86|557.5|0
1653516900000|2022-05-25 22:15:00|563.55|560.19|562.75|559.39|563.55|560.19|562.35|558.99|0
1653517200000|2022-05-25 22:20:00|562.55|559.19|561.55|558.19|562.85|559.49|561.35|557.99|0
1653517500000|2022-05-25 22:25:00|561.35|557.99|558.96|555.6|561.85|558.49|558.76|555.4|0
1653517800000|2022-05-25 22:30:00|559.16|555.8|560.05|556.69|560.05|556.69|558.65|555.29|0
1653518100000|2022-05-25 22:35:00|559.95|556.59|560.75|557.39|561.15|557.79|559.95|556.59|0
1653518400000|2022-05-25 22:40:00|561.14|557.78|560.15|556.79|561.74|558.38|560.15|556.79|0
1653518700000|2022-05-25 22:45:00|559.84|556.48|559.44|556.08|560.14|556.78|559.44|556.08|0
1653519000000|2022-05-25 22:50:00|559.54|556.18|559.64|556.28|559.94|556.58|559.15|555.79|0
1653519300000|2022-05-25 22:55:00|559.74|556.38|562.33|558.97|562.53|559.17|559.14|555.78|0
1653519600000|2022-05-25 23:00:00|562.73|559.37|562.93|559.57|563.13|559.77|561.93|558.57|0
1653519900000|2022-05-25 23:05:00|563.13|559.77|561.73|558.37|563.22|559.86|561.73|558.37|0
1653520200000|2022-05-25 23:10:00|561.92|558.56|563.92|560.56|563.92|560.56|561.92|558.56|0
1653520500000|2022-05-25 23:15:00|564.12|560.76|563.32|559.96|564.32|560.96|563.32|559.96|0
1653520800000|2022-05-25 23:20:00|563.12|559.76|562.32|558.96|563.32|559.96|562.32|558.96|0
1653521100000|2022-05-25 23:25:00|562.41|559.05|562.41|559.05|562.51|559.15|561.81|558.45|0
1653521400000|2022-05-25 23:30:00|562.31|558.95|561.31|557.95|563.21|559.85|561.21|557.85|0
1653521700000|2022-05-25 23:35:00|561.71|558.35|560.91|557.55|562.31|558.95|560.71|557.35|0
1653522000000|2022-05-25 23:40:00|560.11|556.75|561.51|558.15|561.91|558.55|560.11|556.75|0
1653522300000|2022-05-25 23:45:00|561.71|558.35|561|557.64|562.5|559.14|560.31|556.95|0
1653522600000|2022-05-25 23:50:00|560.71|557.35|557.91|554.55|560.9|557.54|557.91|554.55|0
1653522900000|2022-05-25 23:55:00|557.81|554.45|557.81|554.45|558.51|555.15|556.92|553.56|0
1653523200000|2022-05-26 00:00:00|557.31|553.95|560.9|557.54|561.59|558.23|556.72|553.36|0
1653523500000|2022-05-26 00:05:00|560.5|557.14|565.09|561.73|565.09|561.73|560.1|556.74|0
1653523800000|2022-05-26 00:10:00|565.69|562.33|572.5|569.14|573.5|570.14|565.38|562.02|0
1653524100000|2022-05-26 00:15:00|572.1|568.74|567.88|564.52|572.1|568.74|567.88|564.52|0
1653524400000|2022-05-26 00:20:00|567.68|564.32|567.48|564.12|568.88|565.52|567.28|563.92|0
1653524700000|2022-05-26 00:25:00|567.68|564.32|571.48|568.12|571.48|568.12|567.28|563.92|0
1653525000000|2022-05-26 00:30:00|571.58|568.22|573.89|570.53|574.5|571.14|569.88|566.52|0
1653525300000|2022-05-26 00:35:00|573.49|570.13|571.78|568.42|573.49|570.13|570.48|567.12|0
1653525600000|2022-05-26 00:40:00|571.88|568.52|575.29|571.93|575.5|572.14|570.57|567.21|0
1653525900000|2022-05-26 00:45:00|575.19|571.83|574.29|570.93|576.3|572.94|574.29|570.93|0
1653526200000|2022-05-26 00:50:00|574.49|571.13|574.18|570.82|574.49|571.13|572.88|569.52|0
1653526500000|2022-05-26 00:55:00|574.28|570.92|575.08|571.72|575.08|571.72|572.67|569.31|0
1653526800000|2022-05-26 01:00:00|574.98|571.62|574.48|571.12|574.98|571.62|573.48|570.12|0
1653527100000|2022-05-26 01:05:00|574.28|570.92|576.49|573.13|576.49|573.13|573.27|569.91|0
1653527400000|2022-05-26 01:10:00|576.38|573.02|574.07|570.71|576.49|573.13|574.07|570.71|0
1653527700000|2022-05-26 01:15:00|573.97|570.61|574.07|570.71|575.28|571.92|573.46|570.1|0
1653528000000|2022-05-26 01:20:00|573.96|570.6|570.95|567.59|574.16|570.8|570.65|567.29|0
1653528300000|2022-05-26 01:25:00|571.05|567.69|569.44|566.08|571.25|567.89|569.44|566.08|0
1653528600000|2022-05-26 01:30:00|569.64|566.28|568.84|565.48|569.64|566.28|567.24|563.88|0
1653528900000|2022-05-26 01:35:00|568.64|565.28|565.23|561.87|568.64|565.28|563.53|560.17|0
1653529200000|2022-05-26 01:40:00|564.93|561.57|565.23|561.87|566.53|563.17|564.23|560.87|0
1653529500000|2022-05-26 01:45:00|565.03|561.67|564.23|560.87|566.33|562.97|562.83|559.47|0
1653529800000|2022-05-26 01:50:00|564.12|560.76|564.62|561.26|565.62|562.26|563.92|560.56|0
1653530100000|2022-05-26 01:55:00|564.22|560.86|561.23|557.87|564.22|560.86|560.23|556.87|0
1653530400000|2022-05-26 02:00:00|561.43|558.07|561.22|557.86|562.92|559.56|560.43|557.07|0
1653530700000|2022-05-26 02:05:00|560.83|557.47|562.42|559.06|562.42|559.06|560.82|557.46|0
1653531000000|2022-05-26 02:10:00|562.62|559.26|559.52|556.16|563.22|559.86|558.83|555.47|0
1653531300000|2022-05-26 02:15:00|559.42|556.06|562.01|558.65|562.01|558.65|559.42|556.06|0
1653531600000|2022-05-26 02:20:00|562.51|559.15|562.41|559.05|562.61|559.25|560.42|557.06|0
1653531900000|2022-05-26 02:25:00|562.51|559.15|562.7|559.34|564.01|560.65|562.21|558.85|0
1653532200000|2022-05-26 02:30:00|562.81|559.45|564.8|561.44|565|561.64|562.81|559.45|0
1653532500000|2022-05-26 02:35:00|565|561.64|562.8|559.44|565|561.64|562.6|559.24|0
1653532800000|2022-05-26 02:40:00|563.1|559.74|563|559.64|564.49|561.13|561.7|558.34|0
1653533100000|2022-05-26 02:45:00|563.2|559.84|562.4|559.04|563.79|560.43|562.4|559.04|0
1653533400000|2022-05-26 02:50:00|562.2|558.84|562.99|559.63|563.19|559.83|562.2|558.84|0
1653533700000|2022-05-26 02:55:00|562.79|559.43|561.79|558.43|563.39|560.03|561.69|558.33|0
1653534000000|2022-05-26 03:00:00|561.59|558.23|561.99|558.63|562.39|559.03|561.39|558.03|0
1653534300000|2022-05-26 03:05:00|561.79|558.43|557|553.64|561.79|558.43|556.61|553.25|0
1653534600000|2022-05-26 03:10:00|557.2|553.84|556.4|553.04|557.5|554.14|555.41|552.05|0
1653534900000|2022-05-26 03:15:00|556.21|552.85|553.82|550.46|556.8|553.44|553.12|549.76|0
1653535200000|2022-05-26 03:20:00|553.62|550.26|556.89|553.53|557.19|553.83|553.62|550.26|0
1653535500000|2022-05-26 03:25:00|557.39|554.03|557.79|554.43|558.28|554.92|555.8|552.44|0
1653535800000|2022-05-26 03:30:00|557.68|554.32|560.07|556.71|560.97|557.61|556.99|553.63|0
1653536100000|2022-05-26 03:35:00|560.37|557.01|558.78|555.42|560.77|557.41|558.78|555.42|0
1653536400000|2022-05-26 03:40:00|558.98|555.62|560.37|557.01|560.77|557.41|558.98|555.62|0
1653536700000|2022-05-26 03:45:00|560.17|556.81|560.56|557.2|560.57|557.21|559.86|556.5|0
1653537000000|2022-05-26 03:50:00|560.17|556.81|560.06|556.7|560.46|557.1|559.76|556.4|0
1653537300000|2022-05-26 03:55:00|559.96|556.6|562.05|558.69|562.95|559.59|559.76|556.4|0
1653537600000|2022-05-26 04:00:00|562.15|558.79|561.05|557.69|562.55|559.19|560.96|557.6|0
1653537900000|2022-05-26 04:05:00|561.35|557.99|560.65|557.29|561.75|558.39|560.55|557.19|0
1653538200000|2022-05-26 04:10:00|560.75|557.39|560.25|556.89|561.35|557.99|560.05|556.69|0
1653538500000|2022-05-26 04:15:00|560.35|556.99|560.55|557.19|560.95|557.59|560.15|556.79|0
1653538800000|2022-05-26 04:20:00|560.35|556.99|558.95|555.59|560.75|557.39|558.55|555.19|0
1653539100000|2022-05-26 04:25:00|558.65|555.29|558.75|555.39|558.95|555.59|557.95|554.59|0
1653539400000|2022-05-26 04:30:00|558.84|555.48|558.74|555.38|559.24|555.88|558.74|555.38|0
1653539700000|2022-05-26 04:35:00|558.55|555.19|559.54|556.18|560.03|556.67|558.55|555.19|0
1653540000000|2022-05-26 04:40:00|559.63|556.27|557.74|554.38|559.74|556.38|557.35|553.99|0
1653540300000|2022-05-26 04:45:00|557.54|554.18|558.14|554.78|558.54|555.18|557.54|554.18|0
1653540600000|2022-05-26 04:50:00|558.04|554.68|555.35|551.99|558.14|554.78|554.96|551.6|0
1653540900000|2022-05-26 04:55:00|555.25|551.89|554.95|551.59|555.55|552.19|554.36|551|0
1653541200000|2022-05-26 05:00:00|554.75|551.39|555.54|552.18|555.94|552.58|553.26|549.9|0
1653541500000|2022-05-26 05:05:00|555.24|551.88|556.73|553.37|557.03|553.67|554.84|551.48|0
1653541800000|2022-05-26 05:10:00|556.93|553.57|555.83|552.47|557.73|554.37|555.74|552.38|0
1653542100000|2022-05-26 05:15:00|555.94|552.58|556.73|553.37|557.13|553.77|553.95|550.59|0
1653542400000|2022-05-26 05:20:00|556.62|553.26|555.53|552.17|557.72|554.36|555.53|552.17|0
1653542700000|2022-05-26 05:25:00|555.73|552.37|556.13|552.77|556.53|553.17|554.93|551.57|0
1653543000000|2022-05-26 05:30:00|556.32|552.96|557.32|553.96|557.72|554.36|556.02|552.66|0
1653543300000|2022-05-26 05:35:00|557.52|554.16|555.52|552.16|557.71|554.35|555.32|551.96|0
1653543600000|2022-05-26 05:40:00|555.32|551.96|556.71|553.35|557.31|553.95|554.93|551.57|0
1653543900000|2022-05-26 05:45:00|556.91|553.55|556.61|553.25|557.91|554.55|555.92|552.56|0
1653544200000|2022-05-26 05:50:00|556.71|553.35|552.54|549.18|556.71|553.35|552.54|549.18|0
1653544500000|2022-05-26 05:55:00|552.73|549.37|553.13|549.77|554.12|550.76|550.75|547.39|0
1653544800000|2022-05-26 06:00:00|553.72|550.36|552.03|548.67|555.01|551.65|551.34|547.98|0
1653545100000|2022-05-26 06:05:00|551.94|548.58|551.14|547.78|553.13|549.77|550.35|546.99|0
1653545400000|2022-05-26 06:10:00|551.04|547.68|551.93|548.57|553.52|550.16|551.04|547.68|0
1653545700000|2022-05-26 06:15:00|552.52|549.16|555.5|552.14|555.5|552.14|552.42|549.06|0
1653546000000|2022-05-26 06:20:00|555.3|551.94|556.09|552.73|556.19|552.83|553.71|550.35|0
1653546300000|2022-05-26 06:25:00|556.29|552.93|554.4|551.04|556.29|552.93|553.91|550.55|0
1653546600000|2022-05-26 06:30:00|554.5|551.14|553.51|550.15|554.5|551.14|552.71|549.35|0
1653546900000|2022-05-26 06:35:00|553.5|550.14|554.69|551.33|555.89|552.53|553.31|549.95|0
1653547200000|2022-05-26 06:40:00|554.49|551.13|556.58|553.22|556.78|553.42|553.99|550.63|0
1653547500000|2022-05-26 06:45:00|556.48|553.12|555.99|552.63|557.98|554.62|555.79|552.43|0
1653547800000|2022-05-26 06:50:00|556.08|552.72|556.98|553.62|557.18|553.82|555.99|552.63|0
1653548100000|2022-05-26 06:55:00|557.17|553.81|557.97|554.61|558.96|555.6|556.97|553.61|0
1653548400000|2022-05-26 07:00:00|557.57|554.21|559.05|555.69|561.15|557.79|557.57|554.21|0
1653548700000|2022-05-26 07:05:00|558.72|555.84|559.91|557.03|560.71|557.83|557.72|554.84|0
1653549000000|2022-05-26 07:10:00|559.81|556.93|558.81|555.93|560.71|557.83|558.32|555.44|0
1653549300000|2022-05-26 07:15:00|558.51|555.63|561.79|558.91|561.99|559.11|558.51|555.63|0
1653549600000|2022-05-26 07:20:00|561.9|559.02|563.69|560.81|564.09|561.21|561.5|558.62|0
1653549900000|2022-05-26 07:25:00|563.89|561.01|564.58|561.7|564.69|561.81|563.29|560.41|0
1653550200000|2022-05-26 07:30:00|564.89|562.01|567.88|565|567.88|565|564.89|562.01|0
1653550500000|2022-05-26 07:35:00|567.68|564.8|571.49|568.61|571.49|568.61|566.68|563.8|0
1653550800000|2022-05-26 07:40:00|571.69|568.81|572.74|569.86|574.78|571.9|570.49|567.61|0
1653551100000|2022-05-26 07:45:00|572.54|569.66|570.73|567.85|573.54|570.66|569.93|567.05|0
1653551400000|2022-05-26 07:50:00|570.53|567.65|571.93|569.05|572.13|569.25|570.22|567.34|0
1653551700000|2022-05-26 07:55:00|572.13|569.25|576.14|573.26|576.35|573.47|572.13|569.25|0
1653552000000|2022-05-26 08:00:00|576.35|573.47|573.13|570.25|576.35|573.47|572.32|569.44|0
1653552300000|2022-05-26 08:05:00|573.22|570.34|572.72|569.84|574.33|571.45|571.92|569.04|0
1653552600000|2022-05-26 08:10:00|572.32|569.44|569.31|566.43|573.32|570.44|569.31|566.43|0
1653552900000|2022-05-26 08:15:00|568.91|566.03|567.11|564.23|569.51|566.63|567.11|564.23|0
1653553200000|2022-05-26 08:20:00|567|564.12|566.1|563.22|568.3|565.42|565.9|563.02|0
1653553500000|2022-05-26 08:25:00|565.9|563.02|564.3|561.42|566.3|563.42|563.9|561.02|0
1653553800000|2022-05-26 08:30:00|564.5|561.62|560.98|558.1|565.1|562.22|560.78|557.9|0
1653554100000|2022-05-26 08:35:00|562.03|559.15|559.64|556.76|562.03|559.15|559.04|556.16|0
1653554400000|2022-05-26 08:40:00|559.84|556.96|560.23|557.35|560.83|557.95|559.24|556.36|0
1653554700000|2022-05-26 08:45:00|560.03|557.15|558.44|555.56|560.43|557.55|556.85|553.97|0
1653555000000|2022-05-26 08:50:00|558.64|555.76|559.83|556.95|560.62|557.74|558.44|555.56|0
1653555300000|2022-05-26 08:55:00|560.12|557.24|560.62|557.74|561.22|558.34|559.43|556.55|0
1653555600000|2022-05-26 09:00:00|560.82|557.94|557.8|554.92|561.22|558.34|557.8|554.92|0
1653555900000|2022-05-26 09:05:00|558|555.12|559.29|556.41|559.79|556.91|557.2|554.32|0
1653556200000|2022-05-26 09:10:00|559.39|556.51|559.79|556.91|560.08|557.2|558.79|555.91|0
1653556500000|2022-05-26 09:15:00|559.99|557.11|559.98|557.1|561.18|558.3|559.68|556.8|0
1653556800000|2022-05-26 09:20:00|560.08|557.2|563.97|561.09|563.97|561.09|559.98|557.1|0
1653557100000|2022-05-26 09:25:00|564.37|561.49|563.77|560.89|566.17|563.29|563.57|560.69|0
1653557400000|2022-05-26 09:30:00|564.06|561.18|563.97|561.09|564.57|561.69|562.77|559.89|0
1653557700000|2022-05-26 09:35:00|564.06|561.18|563.96|561.08|564.56|561.68|562.97|560.09|0
1653558000000|2022-05-26 09:40:00|563.76|560.88|567.16|564.28|567.46|564.58|563.16|560.28|0
1653558300000|2022-05-26 09:45:00|567.26|564.38|570.77|567.89|570.97|568.09|566.96|564.08|0
1653558600000|2022-05-26 09:50:00|570.66|567.78|570.56|567.68|571.17|568.29|569.36|566.48|0
1653558900000|2022-05-26 09:55:00|570.66|567.78|570.96|568.08|572.37|569.49|569.96|567.08|0
1653559200000|2022-05-26 10:00:00|570.76|567.88|571.56|568.68|572.06|569.18|569.96|567.08|0
1653559500000|2022-05-26 10:05:00|571.66|568.78|573.57|570.69|573.57|570.69|570.56|567.68|0
1653559800000|2022-05-26 10:10:00|573.86|570.98|570.75|567.87|573.86|570.98|570.15|567.27|0
1653560100000|2022-05-26 10:15:00|570.55|567.67|568.94|566.06|570.55|567.67|568.54|565.66|0
1653560400000|2022-05-26 10:20:00|569.04|566.16|568.84|565.96|569.94|567.06|568.44|565.56|0
1653560700000|2022-05-26 10:25:00|568.74|565.86|567.63|564.75|569.34|566.46|567.63|564.75|0
1653561000000|2022-05-26 10:30:00|567.74|564.86|566.73|563.85|568.14|565.26|565.73|562.85|0
1653561300000|2022-05-26 10:35:00|566.63|563.75|567.42|564.54|567.42|564.54|566.13|563.25|0
1653561600000|2022-05-26 10:40:00|567.53|564.65|567.53|564.65|567.62|564.74|565.82|562.94|0
1653561900000|2022-05-26 10:45:00|567.73|564.85|569.33|566.45|569.53|566.65|567.72|564.84|0
1653562200000|2022-05-26 10:50:00|569.53|566.65|572.74|569.86|573.34|570.46|569.53|566.65|0
1653562500000|2022-05-26 10:55:00|572.83|569.95|572.73|569.85|575.35|572.47|572.13|569.25|0
1653562800000|2022-05-26 11:00:00|572.83|569.95|577.56|574.68|577.97|575.09|572.53|569.65|0
1653563100000|2022-05-26 11:05:00|577.86|574.98|576.75|573.87|578.06|575.18|575.55|572.67|0
1653563400000|2022-05-26 11:10:00|576.55|573.67|581.19|578.31|581.59|578.71|576.15|573.27|0
1653563700000|2022-05-26 11:15:00|580.99|578.11|582.81|579.93|584.23|581.35|579.87|576.99|0
1653564000000|2022-05-26 11:20:00|583.01|580.13|587.66|584.78|587.66|584.78|582.2|579.32|0
1653564300000|2022-05-26 11:25:00|587.45|584.57|589.68|586.8|590.49|587.61|585.83|582.95|0
1653564600000|2022-05-26 11:30:00|589.88|587|585.02|582.14|590.29|587.41|584.82|581.94|0
1653564900000|2022-05-26 11:35:00|584.82|581.94|586.23|583.35|586.64|583.76|583.2|580.32|0
1653565200000|2022-05-26 11:40:00|586.03|583.15|585.31|582.43|587.24|584.36|585.22|582.34|0
1653565500000|2022-05-26 11:45:00|585.42|582.54|587.44|584.56|587.84|584.96|584.81|581.93|0
1653565800000|2022-05-26 11:50:00|587.24|584.36|584.9|582.02|588.25|585.37|584.81|581.93|0
1653566100000|2022-05-26 11:55:00|584.81|581.93|584.2|581.32|584.81|581.93|582.59|579.71|0
1653566400000|2022-05-26 12:00:00|583.79|580.91|582.68|579.8|584|581.12|581.47|578.59|0
1653566700000|2022-05-26 12:05:00|582.48|579.6|580.36|577.48|582.48|579.6|579.96|577.08|0
1653567000000|2022-05-26 12:10:00|580.16|577.28|580.76|577.88|581.77|578.89|580.16|577.28|0
1653567300000|2022-05-26 12:15:00|580.86|577.98|579.35|576.47|580.86|577.98|578.14|575.26|0
1653567600000|2022-05-26 12:20:00|579.55|576.67|579.95|577.07|581.56|578.68|579.34|576.46|0
1653567900000|2022-05-26 12:25:00|579.75|576.87|579.34|576.46|580.55|577.67|578.83|575.95|0
1653568200000|2022-05-26 12:30:00|579.64|576.76|576.72|573.84|582.26|579.38|571.6|568.72|0
1653568500000|2022-05-26 12:35:00|576.82|573.94|578.02|575.14|578.53|575.65|574.31|571.43|0
1653568800000|2022-05-26 12:40:00|578.13|575.25|582.65|579.77|583.16|580.28|577.52|574.64|0
1653569100000|2022-05-26 12:45:00|582.76|579.88|583.56|580.68|584.67|581.79|581.34|578.46|0
1653569400000|2022-05-26 12:50:00|583.16|580.28|585.18|582.3|586.19|583.31|581.64|578.76|0
1653569700000|2022-05-26 12:55:00|584.97|582.09|582.75|579.87|584.97|582.09|581.94|579.06|0
1653570000000|2022-05-26 13:00:00|582.55|579.67|580.12|577.24|583.15|580.27|580.12|577.24|0
1653570300000|2022-05-26 13:05:00|580.02|577.14|578.5|575.62|580.52|577.64|577.9|575.02|0
1653570600000|2022-05-26 13:10:00|578.1|575.22|578.3|575.42|579.11|576.23|577.09|574.21|0
1653570900000|2022-05-26 13:15:00|578.5|575.62|574.17|571.29|578.5|575.62|573.47|570.59|0
1653571200000|2022-05-26 13:20:00|574.07|571.19|575.07|572.19|575.88|573|572.26|569.38|0
1653571500000|2022-05-26 13:25:00|575.27|572.39|574.07|571.19|575.47|572.59|573.46|570.58|0
1653571800000|2022-05-26 13:30:00|573.06|570.18|586.57|583.69|586.57|583.69|572.96|570.08|0
1653572100000|2022-05-26 13:35:00|586.37|583.49|592.86|589.98|596.32|593.44|585.15|582.27|0
1653572400000|2022-05-26 13:40:00|593.56|590.68|595.78|592.9|600.67|597.79|591.72|588.84|0
1653572700000|2022-05-26 13:45:00|596.19|593.31|598.83|595.95|600.66|597.78|592.33|589.45|0
1653573000000|2022-05-26 13:50:00|600.26|597.38|604.46|601.58|605.97|603.09|599.13|596.25|0
1653573300000|2022-05-26 13:55:00|603.85|600.97|606.09|603.21|607.53|604.65|602.22|599.34|0
1653573600000|2022-05-26 14:00:00|607.12|604.24|606.5|603.62|609.16|606.28|605.48|602.6|0
1653573900000|2022-05-26 14:05:00|606.7|603.82|606.72|603.84|610.59|607.71|605.27|602.39|0
1653574200000|2022-05-26 14:10:00|606.93|604.05|611.43|608.55|612.67|609.79|604.27|601.39|0
1653574500000|2022-05-26 14:15:00|611.23|608.35|615.59|612.71|615.59|612.71|611.23|608.35|0
1653574800000|2022-05-26 14:20:00|615.79|612.91|617.02|614.14|618.05|615.17|613.12|610.24|0
1653575100000|2022-05-26 14:25:00|617.23|614.35|612.71|609.83|617.23|614.35|612.09|609.21|0
1653575400000|2022-05-26 14:30:00|613.12|610.24|609.86|606.98|614.14|611.26|608.43|605.55|0
1653575700000|2022-05-26 14:35:00|610.07|607.19|614.58|611.7|614.58|611.7|610.07|607.19|0
1653576000000|2022-05-26 14:40:00|614.37|611.49|612.34|609.46|615.4|612.52|610.91|608.03|0
1653576300000|2022-05-26 14:45:00|612.14|609.26|613.57|610.69|613.99|611.11|609.27|606.39|0
1653576600000|2022-05-26 14:50:00|613.78|610.9|614.81|611.93|616.86|613.98|613.57|610.69|0
1653576900000|2022-05-26 14:55:00|615.01|612.13|616.65|613.77|617.27|614.39|613.78|610.9|0
1653577200000|2022-05-26 15:00:00|617.07|614.19|622.22|619.34|622.63|619.75|616.24|613.36|0
1653577500000|2022-05-26 15:05:00|622.01|619.13|621.34|618.46|622.84|619.96|620.57|617.69|0
1653577800000|2022-05-26 15:10:00|621.54|618.66|623.4|620.52|623.4|620.52|620.31|617.43|0
1653578100000|2022-05-26 15:15:00|623.6|620.72|622.78|619.9|624.84|621.96|621.75|618.87|0
1653578400000|2022-05-26 15:20:00|622.16|619.28|622.36|619.48|625.25|622.37|620.51|617.63|0
1653578700000|2022-05-26 15:25:00|622.57|619.69|619.47|616.59|623.7|620.82|618.65|615.77|0
1653579000000|2022-05-26 15:30:00|620.09|617.21|617.41|614.53|623.39|620.51|617.41|614.53|0
1653579300000|2022-05-26 15:35:00|616.79|613.91|620.29|617.41|620.7|617.82|615.97|613.09|0
1653579600000|2022-05-26 15:40:00|620.18|617.3|620.7|617.82|621.73|618.85|618.44|615.56|0
1653579900000|2022-05-26 15:45:00|621.11|618.23|617.61|614.73|621.42|618.54|615.35|612.47|0
1653580200000|2022-05-26 15:50:00|617.4|614.52|618.02|615.14|618.63|615.75|615.76|612.88|0
1653580500000|2022-05-26 15:55:00|618.22|615.34|621.39|618.51|622.84|619.96|618.02|615.14|0
1653580800000|2022-05-26 16:00:00|621.6|618.72|625.72|622.84|626.14|623.26|619.95|617.07|0
1653581100000|2022-05-26 16:05:00|625.52|622.64|623.24|620.36|625.93|623.05|622.42|619.54|0
1653581400000|2022-05-26 16:10:00|623.04|620.16|627.37|624.49|627.99|625.11|623.04|620.16|0
1653581700000|2022-05-26 16:15:00|627.17|624.29|627.16|624.28|627.58|624.7|625.51|622.63|0
1653582000000|2022-05-26 16:20:00|627.37|624.49|630.26|627.38|630.47|627.59|627.37|624.49|0
1653582300000|2022-05-26 16:25:00|630.47|627.59|632.13|629.25|632.13|629.25|629.02|626.14|0
1653582600000|2022-05-26 16:30:00|632.33|629.45|631.35|628.47|633.58|630.7|630.94|628.06|0
1653582900000|2022-05-26 16:35:00|631.56|628.68|632.59|629.71|632.8|629.92|630.32|627.44|0
1653583200000|2022-05-26 16:40:00|632.8|629.92|630.73|627.85|633.01|630.13|630.52|627.64|0
1653583500000|2022-05-26 16:45:00|630.31|627.43|632.59|629.71|633.21|630.33|629.48|626.6|0
1653583800000|2022-05-26 16:50:00|632.38|629.5|635.49|632.61|635.49|632.61|632.38|629.5|0
1653584100000|2022-05-26 16:55:00|635.7|632.82|637.56|634.68|637.98|635.1|634.87|631.99|0
1653584400000|2022-05-26 17:00:00|637.77|634.89|639.85|636.97|640.06|637.18|637.56|634.68|0
1653584700000|2022-05-26 17:05:00|639.64|636.76|641.93|639.05|641.93|639.05|639.22|636.34|0
1653585000000|2022-05-26 17:10:00|642.13|639.25|638.59|635.71|643.38|640.5|636.31|633.43|0
1653585300000|2022-05-26 17:15:00|638.8|635.92|636.72|633.84|638.8|635.92|636.1|633.22|0
1653585600000|2022-05-26 17:20:00|636.93|634.05|631.66|628.78|637.68|634.8|631.66|628.78|0
1653585900000|2022-05-26 17:25:00|631.87|628.99|631.66|628.78|635.19|632.31|630.21|627.33|0
1653586200000|2022-05-26 17:30:00|632.07|629.19|634.56|631.68|634.97|632.09|631.24|628.36|0
1653586500000|2022-05-26 17:35:00|634.24|631.36|633.52|630.64|634.35|631.47|632.48|629.6|0
1653586800000|2022-05-26 17:40:00|633.73|630.85|634.14|631.26|634.97|632.09|632.27|629.39|0
1653587100000|2022-05-26 17:45:00|633.93|631.05|634.76|631.88|635.59|632.71|633.31|630.43|0
1653587400000|2022-05-26 17:50:00|634.55|631.67|634.02|631.14|635.17|632.29|633.51|630.63|0
1653587700000|2022-05-26 17:55:00|634.13|631.25|636.62|633.74|637.45|634.57|630.81|627.93|0
1653588000000|2022-05-26 18:00:00|636.41|633.53|636.41|633.53|637.66|634.78|634.34|631.46|0
1653588300000|2022-05-26 18:05:00|636.2|633.32|635.37|632.49|636.83|633.95|632.47|629.59|0
1653588600000|2022-05-26 18:10:00|635.79|632.91|635.78|632.9|636.61|633.73|633.09|630.21|0
1653588900000|2022-05-26 18:15:00|635.58|632.7|635.36|632.48|637.24|634.36|634.54|631.66|0
1653589200000|2022-05-26 18:20:00|635.57|632.69|639.31|636.43|639.31|636.43|635.36|632.48|0
1653589500000|2022-05-26 18:25:00|639.1|636.22|635.77|632.89|639.73|636.85|634.94|632.06|0
1653589800000|2022-05-26 18:30:00|635.57|632.69|634|631.12|636.61|633.73|633.49|630.61|0
1653590100000|2022-05-26 18:35:00|634.11|631.23|631.62|628.74|634.32|631.44|629.55|626.67|0
1653590400000|2022-05-26 18:40:00|631.41|628.53|633.69|630.81|634.31|631.43|629.75|626.87|0
1653590700000|2022-05-26 18:45:00|633.9|631.02|633.27|630.39|634.94|632.06|632.03|629.15|0
1653591000000|2022-05-26 18:50:00|633.37|630.49|633.48|630.6|635.35|632.47|632.44|629.56|0
1653591300000|2022-05-26 18:55:00|633.27|630.39|634.72|631.84|636.38|633.5|633.06|630.18|0
1653591600000|2022-05-26 19:00:00|634.3|631.42|629.12|626.24|635.13|632.25|627.47|624.59|0
1653591900000|2022-05-26 19:05:00|628.91|626.03|633.88|631|634.92|632.04|628.5|625.62|0
1653592200000|2022-05-26 19:10:00|633.68|630.8|630.87|627.99|633.88|631|629.53|626.65|0
1653592500000|2022-05-26 19:15:00|630.77|627.89|626.63|623.75|631.81|628.93|623.33|620.45|0
1653592800000|2022-05-26 19:20:00|626.84|623.96|625.07|622.19|627.66|624.78|622.5|619.62|0
1653593100000|2022-05-26 19:25:00|624.97|622.09|627.45|624.57|629.31|626.43|622.91|620.03|0
1653593400000|2022-05-26 19:30:00|626.83|623.95|630.14|627.26|630.76|627.88|626|623.12|0
1653593700000|2022-05-26 19:35:00|629.93|627.05|632|629.12|632.42|629.54|627.24|624.36|0
1653594000000|2022-05-26 19:40:00|631.59|628.71|636.77|633.89|636.77|633.89|631.38|628.5|0
1653594300000|2022-05-26 19:45:00|637.19|634.31|640.31|637.43|640.31|637.43|635.11|632.23|0
1653594600000|2022-05-26 19:50:00|642.39|639.51|630.54|627.66|642.39|639.51|630.54|627.66|0
1653594900000|2022-05-26 19:55:00|629.92|627.04|627.64|624.76|631.99|629.11|625.78|622.9|0
1653595200000|2022-05-26 20:00:00|628.26|625.38|624.13|621.25|628.26|625.38|624.13|621.25|0
1653595500000|2022-05-26 20:05:00|623.92|621.04|622.88|620|623.92|621.04|621.03|618.15|0
1653595800000|2022-05-26 20:10:00|623.09|620.21|622.47|619.59|624.22|621.34|621.95|619.07|0
1653596100000|2022-05-26 20:15:00|622.3|618.94|623.12|619.76|624.77|621.41|622.3|618.94|0
1653596400000|2022-05-26 20:20:00|623.01|619.65|622.6|619.24|623.94|620.58|622.5|619.14|0
1653596700000|2022-05-26 20:25:00|622.5|619.14|623.73|620.37|624.15|620.79|622.5|619.14|0
1653597000000|2022-05-26 20:30:00|623.53|620.17|624.56|621.2|624.66|621.3|623.11|619.75|0
1653597300000|2022-05-26 20:35:00|624.35|620.99|624.55|621.19|624.76|621.4|623.94|620.58|0
1653597600000|2022-05-26 20:40:00|624.35|620.99|624.76|621.4|624.96|621.6|624.14|620.78|0
1653597900000|2022-05-26 20:45:00|624.34|620.98|624.55|621.19|624.76|621.4|623.93|620.57|0
1653598200000|2022-05-26 20:50:00|624.13|620.77|624.75|621.39|624.75|621.39|623.31|619.95|0
1653598500000|2022-05-26 20:55:00|624.34|620.98|624.85|621.49|625.47|622.11|624.34|620.98|0
1653598800000|2022-05-26 21:00:00|624.69|621.33|625.23|621.87|625.41|622.05|624.69|621.33|0
1653599100000|2022-05-26 21:05:00|625.22|621.86|625.73|622.37|626.08|622.72|625.22|621.86|0
1653599400000|2022-05-26 21:10:00|625.68|622.32|625.05|621.69|625.73|622.37|624.92|621.56|0
1653599700000|2022-05-26 21:15:00|625.07|621.71|624.08|620.72|625.13|621.77|624|620.64|0
1653600000000|2022-05-26 21:20:00|624.11|620.75|624.26|620.9|624.38|621.02|623.96|620.6|0
1653600300000|2022-05-26 21:25:00|624.23|620.87|624.43|621.07|624.56|621.2|624.14|620.78|0
1653600600000|2022-05-26 21:30:00|624.52|621.16|624.83|621.47|624.83|621.47|624.52|621.16|0
1653600900000|2022-05-26 21:35:00|624.79|621.43|624.79|621.43|624.94|621.58|624.74|621.38|0
1653601200000|2022-05-26 21:40:00|624.67|621.31|624.67|621.31|624.94|621.58|624.67|621.31|0
1653601500000|2022-05-26 21:45:00|624.85|621.49|624.51|621.15|624.85|621.49|624.51|621.15|0
1653601800000|2022-05-26 21:50:00|624.61|621.25|624.33|620.97|624.73|621.37|624|620.64|0
1653602100000|2022-05-26 21:55:00|624.18|620.82|623.06|619.7|624.51|621.15|623.01|619.65|0
1653602400000|2022-05-26 22:00:00|622.54|619.18|624.19|620.83|624.81|621.45|622.03|618.67|0
1653602700000|2022-05-26 22:05:00|624.4|621.04|626.26|622.9|626.46|623.1|623.68|620.32|0
1653603000000|2022-05-26 22:10:00|626.67|623.31|626.77|623.41|627.19|623.83|625.01|621.65|0
1653603300000|2022-05-26 22:15:00|626.98|623.62|628.63|625.27|628.63|625.27|626.87|623.51|0
1653603600000|2022-05-26 22:20:00|628.43|625.07|629.66|626.3|630.29|626.93|628.42|625.06|0
1653603900000|2022-05-26 22:25:00|629.87|626.51|627.39|624.03|630.39|627.03|627.18|623.82|0
1653604200000|2022-05-26 22:30:00|627.8|624.44|626.35|622.99|628.42|625.06|626.14|622.78|0
1653604500000|2022-05-26 22:35:00|626.14|622.78|625.73|622.37|626.65|623.29|625.73|622.37|0
1653604800000|2022-05-26 22:40:00|625.93|622.57|628.41|625.05|628.41|625.05|625.73|622.37|0
1653605100000|2022-05-26 22:45:00|628.62|625.26|626.96|623.6|628.62|625.26|626.55|623.19|0
1653605400000|2022-05-26 22:50:00|627.17|623.81|627.37|624.01|627.99|624.63|626.75|623.39|0
1653605700000|2022-05-26 22:55:00|627.17|623.81|627.26|623.9|627.37|624.01|626.54|623.18|0
1653606000000|2022-05-26 23:00:00|627.47|624.11|626.43|623.07|627.47|624.11|626.13|622.77|0
1653606300000|2022-05-26 23:05:00|626.54|623.18|627.57|624.21|627.99|624.63|626.33|622.97|0
1653606600000|2022-05-26 23:10:00|627.36|624|627.57|624.21|628.29|624.93|627.36|624|0
1653606900000|2022-05-26 23:15:00|627.46|624.1|626.74|623.38|628.19|624.83|626.53|623.17|0
1653607200000|2022-05-26 23:20:00|626.94|623.58|627.77|624.41|627.98|624.62|626.94|623.58|0
1653607500000|2022-05-26 23:25:00|627.87|624.51|628.8|625.44|629.01|625.65|627.77|624.41|0
1653607800000|2022-05-26 23:30:00|628.59|625.23|629.63|626.27|629.63|626.27|628.39|625.03|0
1653608100000|2022-05-26 23:35:00|629.52|626.16|630.25|626.89|630.35|626.99|629.42|626.06|0
1653608400000|2022-05-26 23:40:00|630.66|627.3|630.34|626.98|630.87|627.51|630.04|626.68|0
1653608700000|2022-05-26 23:45:00|630.45|627.09|630.24|626.88|631.48|628.12|630.24|626.88|0
1653609000000|2022-05-26 23:50:00|630.75|627.39|630.24|626.88|630.86|627.5|629.2|625.84|0
1653609300000|2022-05-26 23:55:00|630.03|626.67|629.51|626.15|630.54|627.18|629.51|626.15|0
1653609600000|2022-05-27 00:00:00|629.61|626.25|630.23|626.87|631.68|628.32|628.99|625.63|0
1653609900000|2022-05-27 00:05:00|630.44|627.08|629.4|626.04|631.27|627.91|629.19|625.83|0
1653610200000|2022-05-27 00:10:00|629.19|625.83|627.84|624.48|629.61|626.25|627.43|624.07|0
1653610500000|2022-05-27 00:15:00|627.95|624.59|628.98|625.62|629.6|626.24|626.91|623.55|0
1653610800000|2022-05-27 00:20:00|629.19|625.83|628.98|625.62|629.81|626.45|628.36|625|0
1653611100000|2022-05-27 00:25:00|629.08|625.72|628.98|625.62|629.18|625.82|628.36|625|0
1653611400000|2022-05-27 00:30:00|629.18|625.82|629.07|625.71|629.8|626.44|628.77|625.41|0
1653611700000|2022-05-27 00:35:00|628.97|625.61|625.25|621.89|629.18|625.82|624.63|621.27|0
1653612000000|2022-05-27 00:40:00|625.35|621.99|620.09|616.73|625.35|621.99|619.47|616.11|0
1653612300000|2022-05-27 00:45:00|619.47|616.11|617.82|614.46|620.08|616.72|617|613.64|0
1653612600000|2022-05-27 00:50:00|617.92|614.56|620.39|617.03|621.32|617.96|617.92|614.56|0
1653612900000|2022-05-27 00:55:00|620.29|616.93|621.41|618.05|622.14|618.78|620.08|616.72|0
1653613200000|2022-05-27 01:00:00|621.52|618.16|621.72|618.36|622.96|619.6|621.2|617.84|0
1653613500000|2022-05-27 01:05:00|621.93|618.57|621.93|618.57|622.76|619.4|621.41|618.05|0
1653613800000|2022-05-27 01:10:00|621.82|618.46|623.58|620.22|623.58|620.22|620.9|617.54|0
1653614100000|2022-05-27 01:15:00|623.47|620.11|624.81|621.45|624.81|621.45|622.96|619.6|0
1653614400000|2022-05-27 01:20:00|625.02|621.66|625.02|621.66|625.43|622.07|623.78|620.42|0
1653614700000|2022-05-27 01:25:00|625.22|621.86|622.95|619.59|625.32|621.96|622.74|619.38|0
1653615000000|2022-05-27 01:30:00|623.36|620|624.6|621.24|624.6|621.24|621.92|618.56|0
1653615300000|2022-05-27 01:35:00|624.8|621.44|620.77|617.41|625.32|621.96|620.26|616.9|0
1653615600000|2022-05-27 01:40:00|621.09|617.73|622.11|618.75|622.22|618.86|620.47|617.11|0
1653615900000|2022-05-27 01:45:00|622.01|618.65|622.73|619.37|623.35|619.99|621.29|617.93|0
1653616200000|2022-05-27 01:50:00|622.94|619.58|624.89|621.53|626.03|622.67|622.94|619.58|0
1653616500000|2022-05-27 01:55:00|625|621.64|624.17|620.81|625.62|622.26|622.93|619.57|0
1653616800000|2022-05-27 02:00:00|623.44|620.08|624.58|621.22|624.79|621.43|623.24|619.88|0
1653617100000|2022-05-27 02:05:00|624.68|621.32|623.75|620.39|625.3|621.94|622.72|619.36|0
1653617400000|2022-05-27 02:10:00|624.16|620.8|622.51|619.15|624.16|620.8|622.3|618.94|0
1653617700000|2022-05-27 02:15:00|622.61|619.25|622.71|619.35|623.13|619.77|621.68|618.32|0
1653618000000|2022-05-27 02:20:00|623.02|619.66|623.64|620.28|623.64|620.28|622.71|619.35|0
1653618300000|2022-05-27 02:25:00|623.74|620.38|622.09|618.73|623.84|620.48|621.88|618.52|0
1653618600000|2022-05-27 02:30:00|622.19|618.83|622.5|619.14|623.12|619.76|621.88|618.52|0
1653618900000|2022-05-27 02:35:00|622.71|619.35|623.32|619.96|623.42|620.06|621.47|618.11|0
1653619200000|2022-05-27 02:40:00|623.12|619.76|621.88|618.52|623.12|619.76|621.88|618.52|0
1653619500000|2022-05-27 02:45:00|621.87|618.51|621.25|617.89|622.08|618.72|620.64|617.28|0
1653619800000|2022-05-27 02:50:00|621.35|617.99|620.63|617.27|621.66|618.3|620.63|617.27|0
1653620100000|2022-05-27 02:55:00|620.84|617.48|621.04|617.68|621.46|618.1|620.22|616.86|0
1653620400000|2022-05-27 03:00:00|621.25|617.89|622.17|618.81|622.17|618.81|620.84|617.48|0
1653620700000|2022-05-27 03:05:00|622.07|618.71|623.1|619.74|623.31|619.95|621.86|618.5|0
1653621000000|2022-05-27 03:10:00|622.89|619.53|623.2|619.84|623.51|620.15|622.27|618.91|0
1653621300000|2022-05-27 03:15:00|622.89|619.53|623.71|620.35|624.13|620.77|622.48|619.12|0
1653621600000|2022-05-27 03:20:00|623.81|620.45|624.33|620.97|625.46|622.1|623.81|620.45|0
1653621900000|2022-05-27 03:25:00|624.22|620.86|625.87|622.51|626.39|623.03|624.22|620.86|0
1653622200000|2022-05-27 03:30:00|625.98|622.62|624.94|621.58|625.98|622.62|624.74|621.38|0
1653622500000|2022-05-27 03:35:00|624.74|621.38|623.91|620.55|625.36|622|623.91|620.55|0
1653622800000|2022-05-27 03:40:00|624.11|620.75|624.42|621.06|624.94|621.58|623.91|620.55|0
1653623100000|2022-05-27 03:45:00|624.62|621.26|624.32|620.96|624.94|621.58|624.32|620.96|0
1653623400000|2022-05-27 03:50:00|624.52|621.16|623.38|620.02|624.73|621.37|623.17|619.81|0
1653623700000|2022-05-27 03:55:00|623.49|620.13|622.25|618.89|624|620.64|622.25|618.89|0
1653624000000|2022-05-27 04:00:00|622.45|619.09|622.86|619.5|622.86|619.5|622.25|618.89|0
1653624300000|2022-05-27 04:05:00|622.96|619.6|624.1|620.74|624.31|620.95|622.86|619.5|0
1653624600000|2022-05-27 04:10:00|624.2|620.84|625.13|621.77|625.54|622.18|624.2|620.84|0
1653624900000|2022-05-27 04:15:00|625.34|621.98|625.54|622.18|625.54|622.18|624.92|621.56|0
1653625200000|2022-05-27 04:20:00|625.33|621.97|625.12|621.76|625.54|622.18|625.12|621.76|0
1653625500000|2022-05-27 04:25:00|624.92|621.56|625.33|621.97|625.74|622.38|624.91|621.55|0
1653625800000|2022-05-27 04:30:00|625.53|622.17|625.74|622.38|626.57|623.21|625.12|621.76|0
1653626100000|2022-05-27 04:35:00|625.94|622.58|625.53|622.17|626.15|622.79|625.32|621.96|0
1653626400000|2022-05-27 04:40:00|625.73|622.37|627.51|624.15|627.62|624.26|625.53|622.17|0
1653626700000|2022-05-27 04:45:00|627.62|624.26|627.2|623.84|628.03|624.67|627|623.64|0
1653627000000|2022-05-27 04:50:00|627.41|624.05|626.58|623.22|627.61|624.25|626.47|623.11|0
1653627300000|2022-05-27 04:55:00|626.79|623.43|626.06|622.7|626.79|623.43|626.06|622.7|0
1653627600000|2022-05-27 05:00:00|626.16|622.8|625.95|622.59|626.16|622.8|625.13|621.77|0
1653627900000|2022-05-27 05:05:00|625.85|622.49|626.26|622.9|626.99|623.63|625.13|621.77|0
1653628200000|2022-05-27 05:10:00|626.16|622.8|627.49|624.13|627.81|624.45|626.16|622.8|0
1653628500000|2022-05-27 05:15:00|627.39|624.03|627.39|624.03|628.43|625.07|626.98|623.62|0
1653628800000|2022-05-27 05:20:00|627.18|623.82|625.74|622.38|627.49|624.13|625.53|622.17|0
1653629100000|2022-05-27 05:25:00|625.63|622.27|626.77|623.41|627.07|623.71|625.53|622.17|0
1653629400000|2022-05-27 05:30:00|626.56|623.2|625.62|622.26|626.97|623.61|625.52|622.16|0
1653629700000|2022-05-27 05:35:00|625.73|622.37|625.32|621.96|626.56|623.2|624.9|621.54|0
1653630000000|2022-05-27 05:40:00|625.52|622.16|624.59|621.23|625.52|622.16|623.87|620.51|0
1653630300000|2022-05-27 05:45:00|624.49|621.13|622.63|619.27|624.79|621.43|621.6|618.24|0
1653630600000|2022-05-27 05:50:00|622.42|619.06|621.59|618.23|622.63|619.27|621.39|618.03|0
1653630900000|2022-05-27 05:55:00|621.39|618.03|624.27|620.91|624.27|620.91|620.77|617.41|0
1653631200000|2022-05-27 06:00:00|624.37|621.01|624.06|620.7|624.48|621.12|621.8|618.44|0
1653631500000|2022-05-27 06:05:00|624.27|620.91|621.59|618.23|624.37|621.01|620.56|617.2|0
1653631800000|2022-05-27 06:10:00|621.79|618.43|623.23|619.87|623.85|620.49|621.38|618.02|0
1653632100000|2022-05-27 06:15:00|623.03|619.67|623.02|619.66|624.47|621.11|622.82|619.46|0
1653632400000|2022-05-27 06:20:00|622.82|619.46|623.39|620.03|624.84|621.48|622.61|619.25|0
1653632700000|2022-05-27 06:25:00|623.29|619.93|624.42|621.06|624.42|621.06|621.54|618.18|0
1653633000000|2022-05-27 06:30:00|624.22|620.86|624.21|620.85|624.42|621.06|622.77|619.41|0
1653633300000|2022-05-27 06:35:00|624.31|620.95|623.8|620.44|624.83|621.47|623.8|620.44|0
1653633600000|2022-05-27 06:40:00|623.9|620.54|624.21|620.85|624.41|621.05|622.56|619.2|0
1653633900000|2022-05-27 06:45:00|624.31|620.95|624.62|621.26|625.65|622.29|624|620.64|0
1653634200000|2022-05-27 06:50:00|624.51|621.15|628.74|625.38|628.74|625.38|624.51|621.15|0
1653634500000|2022-05-27 06:55:00|628.95|625.59|629.98|626.62|630.19|626.83|628.12|624.76|0
1653634800000|2022-05-27 07:00:00|629.67|626.31|630.49|627.13|632.05|628.69|628.12|624.76|0
1653635100000|2022-05-27 07:05:00|630.15|627.27|629.42|626.54|630.36|627.48|628.7|625.82|0
1653635400000|2022-05-27 07:10:00|629.53|626.65|627.25|624.37|632.42|629.54|625.49|622.61|0
1653635700000|2022-05-27 07:15:00|627.56|624.68|624.57|621.69|628.08|625.2|624.05|621.17|0
1653636000000|2022-05-27 07:20:00|624.36|621.48|626.21|623.33|626.63|623.75|624.36|621.48|0
1653636300000|2022-05-27 07:25:00|625.9|623.02|627.14|624.26|628.69|625.81|625.39|622.51|0
1653636600000|2022-05-27 07:30:00|627.24|624.36|627.34|624.46|628.69|625.81|625.48|622.6|0
1653636900000|2022-05-27 07:35:00|627.24|624.36|628.06|625.18|629.61|626.73|627.13|624.25|0
1653637200000|2022-05-27 07:40:00|627.86|624.98|627.33|624.45|628.27|625.39|625.59|622.71|0
1653637500000|2022-05-27 07:45:00|627.13|624.25|626.61|623.73|628.06|625.18|625.89|623.01|0
1653637800000|2022-05-27 07:50:00|626.71|623.83|629.5|626.62|630.12|627.24|626.41|623.53|0
1653638100000|2022-05-27 07:55:00|629.3|626.42|627.64|624.76|629.92|627.04|627.23|624.35|0
1653638400000|2022-05-27 08:00:00|627.43|624.55|627.43|624.55|627.85|624.97|625.99|623.11|0
1653638700000|2022-05-27 08:05:00|627.22|624.34|630.11|627.23|630.53|627.65|626.6|623.72|0
1653639000000|2022-05-27 08:10:00|629.91|627.03|631.15|628.27|631.77|628.89|628.15|625.27|0
1653639300000|2022-05-27 08:15:00|630.94|628.06|630.52|627.64|633.84|630.96|629.7|626.82|0
1653639600000|2022-05-27 08:20:00|630.73|627.85|634.45|631.57|634.66|631.78|630.62|627.74|0
1653639900000|2022-05-27 08:25:00|634.66|631.78|637.09|634.21|637.77|634.89|634.45|631.57|0
1653640200000|2022-05-27 08:30:00|637.41|634.53|639.9|637.02|640.74|637.86|637.41|634.53|0
1653640500000|2022-05-27 08:35:00|639.79|636.91|638.24|635.36|641.04|638.16|638.24|635.36|0
1653640800000|2022-05-27 08:40:00|638.34|635.46|637.61|634.73|639.69|636.81|637.19|634.31|0
1653641100000|2022-05-27 08:45:00|637.5|634.62|635.94|633.06|637.5|634.62|635.74|632.86|0
1653641400000|2022-05-27 08:50:00|636.04|633.16|636.77|633.89|636.98|634.1|634.91|632.03|0
1653641700000|2022-05-27 08:55:00|636.98|634.1|639.06|636.18|639.26|636.38|636.46|633.58|0
1653642000000|2022-05-27 09:00:00|639.16|636.28|635.11|632.23|639.36|636.48|634.9|632.02|0
1653642300000|2022-05-27 09:05:00|634.9|632.02|635.1|632.22|635.73|632.85|634.17|631.29|0
1653642600000|2022-05-27 09:10:00|634.99|632.11|633.75|630.87|635.1|632.22|633.65|630.77|0
1653642900000|2022-05-27 09:15:00|633.44|630.56|635.3|632.42|635.31|632.43|633.33|630.45|0
1653643200000|2022-05-27 09:20:00|635.2|632.32|635.3|632.42|635.82|632.94|634.68|631.8|0
1653643500000|2022-05-27 09:25:00|635.09|632.21|637.58|634.7|637.89|635.01|634.89|632.01|0
1653643800000|2022-05-27 09:30:00|637.38|634.5|637.58|634.7|638.83|635.95|636.13|633.25|0
1653644100000|2022-05-27 09:35:00|637.37|634.49|638.62|635.74|638.83|635.95|636.96|634.08|0
1653644400000|2022-05-27 09:40:00|638.41|635.53|639.45|636.57|640.28|637.4|638.41|635.53|0
1653644700000|2022-05-27 09:45:00|639.24|636.36|640.28|637.4|640.9|638.02|638.2|635.32|0
1653645000000|2022-05-27 09:50:00|640.69|637.81|642.77|639.89|642.78|639.9|640.69|637.81|0
1653645300000|2022-05-27 09:55:00|643.19|640.31|644.3|641.42|646.11|643.23|642.98|640.1|0
1653645600000|2022-05-27 10:00:00|644.51|641.63|640.96|638.08|644.51|641.63|638.89|636.01|0
1653645900000|2022-05-27 10:05:00|640.76|637.88|637.22|634.34|641.06|638.18|637.22|634.34|0
1653646200000|2022-05-27 10:10:00|637.43|634.55|639.92|637.04|640.33|637.45|637.43|634.55|0
1653646500000|2022-05-27 10:15:00|640.13|637.25|638.25|635.37|640.75|637.87|638.25|635.37|0
1653646800000|2022-05-27 10:20:00|637.94|635.06|638.87|635.99|639.08|636.2|637.21|634.33|0
1653647100000|2022-05-27 10:25:00|638.97|636.09|639.29|636.41|639.91|637.03|638.46|635.58|0
1653647400000|2022-05-27 10:30:00|639.49|636.61|638.66|635.78|639.91|637.03|638.04|635.16|0
1653647700000|2022-05-27 10:35:00|638.76|635.88|638.45|635.57|639.28|636.4|637.83|634.95|0
1653648000000|2022-05-27 10:40:00|638.24|635.36|638.86|635.98|639.9|637.02|638.03|635.15|0
1653648300000|2022-05-27 10:45:00|639.07|636.19|637.61|634.73|639.17|636.29|637.41|634.53|0
1653648600000|2022-05-27 10:50:00|637.71|634.83|640.94|638.06|641.35|638.47|636.37|633.49|0
1653648900000|2022-05-27 10:55:00|640.73|637.85|642.18|639.3|642.6|639.72|639.79|636.91|0
1653649200000|2022-05-27 11:00:00|641.14|638.26|638.95|636.07|641.35|638.47|638.85|635.97|0
1653649500000|2022-05-27 11:05:00|638.64|635.76|639.26|636.38|640.31|637.43|637.81|634.93|0
1653649800000|2022-05-27 11:10:00|639.06|636.18|639.68|636.8|640.51|637.63|638.12|635.24|0
1653650100000|2022-05-27 11:15:00|639.47|636.59|636.56|633.68|640.3|637.42|635.94|633.06|0
1653650400000|2022-05-27 11:20:00|636.66|633.78|635.31|632.43|637.18|634.3|634.48|631.6|0
1653650700000|2022-05-27 11:25:00|635.1|632.22|636.97|634.09|637.18|634.3|634.9|632.02|0
1653651000000|2022-05-27 11:30:00|636.86|633.98|635.72|632.84|636.97|634.09|634.37|631.49|0
1653651300000|2022-05-27 11:35:00|635.93|633.05|635.2|632.32|636.23|633.35|634.27|631.39|0
1653651600000|2022-05-27 11:40:00|635.1|632.22|637.38|634.5|638.21|635.33|635.09|632.21|0
1653651900000|2022-05-27 11:45:00|637.58|634.7|634.68|631.8|637.58|634.7|634.05|631.17|0
1653652200000|2022-05-27 11:50:00|634.36|631.48|630.92|628.04|634.88|632|630.29|627.41|0
1653652500000|2022-05-27 11:55:00|631.12|628.24|630.5|627.62|631.33|628.45|629.77|626.89|0
1653652800000|2022-05-27 12:00:00|630.71|627.83|634.02|631.14|634.02|631.14|629.46|626.58|0
1653653100000|2022-05-27 12:05:00|633.82|630.94|637.14|634.26|637.35|634.47|633.82|630.94|0
1653653400000|2022-05-27 12:10:00|637.35|634.47|636.72|633.84|638.39|635.51|636.4|633.52|0
1653653700000|2022-05-27 12:15:00|636.51|633.63|634.85|631.97|636.51|633.63|634.85|631.97|0
1653654000000|2022-05-27 12:20:00|635.26|632.38|636.51|633.63|637.55|634.67|634.64|631.76|0
1653654300000|2022-05-27 12:25:00|636.3|633.42|634.94|632.06|636.71|633.83|634.11|631.23|0
1653654600000|2022-05-27 12:30:00|634.22|631.34|639.62|636.74|642.02|639.14|631.62|628.74|0
1653654900000|2022-05-27 12:35:00|640.46|637.58|648.18|645.3|648.81|645.93|639.31|636.43|0
1653655200000|2022-05-27 12:40:00|647.86|644.98|648.18|645.3|648.7|645.82|646.51|643.63|0
1653655500000|2022-05-27 12:45:00|648.39|645.51|654.86|651.98|656.74|653.86|648.18|645.3|0
1653655800000|2022-05-27 12:50:00|654.65|651.77|652.76|649.88|655.07|652.19|651.71|648.83|0
1653656100000|2022-05-27 12:55:00|652.97|650.09|653.6|650.72|653.6|650.72|651.5|648.62|0
1653656400000|2022-05-27 13:00:00|654.23|651.35|653.18|650.3|655.48|652.6|652.76|649.88|0
1653656700000|2022-05-27 13:05:00|653.38|650.5|653.8|650.92|655.27|652.39|652.85|649.97|0
1653657000000|2022-05-27 13:10:00|653.59|650.71|653.8|650.92|654.64|651.76|652.54|649.66|0
1653657300000|2022-05-27 13:15:00|654.01|651.13|651.07|648.19|654.64|651.76|650.86|647.98|0
1653657600000|2022-05-27 13:20:00|651.17|648.29|648.35|645.47|651.49|648.61|647.93|645.05|0
1653657900000|2022-05-27 13:25:00|648.45|645.57|650.65|647.77|651.07|648.19|648.45|645.57|0
1653658200000|2022-05-27 13:30:00|650.23|647.35|657.36|654.48|660.3|657.42|649.6|646.72|0
1653658500000|2022-05-27 13:35:00|657.15|654.27|666.41|663.53|667.04|664.16|656.94|654.06|0
1653658800000|2022-05-27 13:40:00|666.62|663.74|663.66|660.78|669.99|667.11|662.19|659.31|0
1653659100000|2022-05-27 13:45:00|663.45|660.57|673.08|670.2|674.77|671.89|663.45|660.57|0
1653659400000|2022-05-27 13:50:00|673.71|670.83|677.53|674.65|678.16|675.28|670.54|667.66|0
1653659700000|2022-05-27 13:55:00|677.74|674.86|677.52|674.64|681.77|678.89|676.89|674.01|0
1653660000000|2022-05-27 14:00:00|677.73|674.85|680.92|678.04|681.77|678.89|674.77|671.89|0
1653660300000|2022-05-27 14:05:00|681.23|678.35|679|676.12|681.34|678.46|675.82|672.94|0
1653660600000|2022-05-27 14:10:00|679.21|676.33|681.97|679.09|682.82|679.94|678.37|675.49|0
1653660900000|2022-05-27 14:15:00|681.76|678.88|684.03|681.15|684.74|681.86|681.48|678.6|0
1653661200000|2022-05-27 14:20:00|683.82|680.94|686.37|683.49|688.29|685.41|683.61|680.73|0
1653661500000|2022-05-27 14:25:00|686.16|683.28|682.82|679.94|686.58|683.7|682.82|679.94|0
1653661800000|2022-05-27 14:30:00|684.3|681.42|684.3|681.42|686.64|683.76|683.45|680.57|0
1653662100000|2022-05-27 14:35:00|683.88|681|683.24|680.36|686.43|683.55|683.02|680.14|0
1653662400000|2022-05-27 14:40:00|683.87|680.99|682.82|679.94|683.87|680.99|679.41|676.53|0
1653662700000|2022-05-27 14:45:00|682.61|679.73|683.45|680.57|683.88|681|679.43|676.55|0
1653663000000|2022-05-27 14:50:00|683.88|681|683.24|680.36|684.51|681.63|681.75|678.87|0
1653663300000|2022-05-27 14:55:00|683.45|680.57|678.32|675.44|684.08|681.2|677.69|674.81|0
1653663600000|2022-05-27 15:00:00|678.74|675.86|677.05|674.17|680.01|677.13|674.73|671.85|0
1653663900000|2022-05-27 15:05:00|677.26|674.38|681.28|678.4|681.28|678.4|675.99|673.11|0
1653664200000|2022-05-27 15:10:00|681.49|678.61|684.88|682|685.09|682.21|680.43|677.55|0
1653664500000|2022-05-27 15:15:00|684.46|681.58|686.36|683.48|687.85|684.97|683.61|680.73|0
1653664800000|2022-05-27 15:20:00|686.58|683.7|686.79|683.91|688.27|685.39|685.3|682.42|0
1653665100000|2022-05-27 15:25:00|686.57|683.69|685.61|682.73|687|684.12|683.6|680.72|0
1653665400000|2022-05-27 15:30:00|685.93|683.05|686.99|684.11|688.58|685.7|685.3|682.42|0
1653665700000|2022-05-27 15:35:00|686.78|683.9|685.39|682.51|687.84|684.96|684.02|681.14|0
1653666000000|2022-05-27 15:40:00|685.61|682.73|688.79|685.91|690.71|687.83|684.97|682.09|0
1653666300000|2022-05-27 15:45:00|688.58|685.7|690.92|688.04|691.77|688.89|687.94|685.06|0
1653666600000|2022-05-27 15:50:00|691.13|688.25|690.49|687.61|692.2|689.32|689.85|686.97|0
1653666900000|2022-05-27 15:55:00|690.28|687.4|691.13|688.25|691.34|688.46|689.21|686.33|0
1653667200000|2022-05-27 16:00:00|691.34|688.46|692.83|689.95|693.9|691.02|691.13|688.25|0
1653667500000|2022-05-27 16:05:00|692.62|689.74|691.97|689.09|693.26|690.38|690.48|687.6|0
1653667800000|2022-05-27 16:10:00|691.76|688.88|693.46|690.58|694.11|691.23|691.55|688.67|0
1653668100000|2022-05-27 16:15:00|693.25|690.37|690.69|687.81|693.46|690.58|688.56|685.68|0
1653668400000|2022-05-27 16:20:00|690.48|687.6|687.5|684.62|690.9|688.02|687.28|684.4|0
1653668700000|2022-05-27 16:25:00|686.65|683.77|689.83|686.95|690.26|687.38|686.54|683.66|0
1653669000000|2022-05-27 16:30:00|689.51|686.63|688.06|685.18|690.69|687.81|687.75|684.87|0
1653669300000|2022-05-27 16:35:00|688.17|685.29|687.75|684.87|688.49|685.61|684.77|681.89|0
1653669600000|2022-05-27 16:40:00|687.54|684.66|688.6|685.72|689.45|686.57|687.32|684.44|0
1653669900000|2022-05-27 16:45:00|688.81|685.93|684.98|682.1|688.81|685.93|684.98|682.1|0
1653670200000|2022-05-27 16:50:00|685.19|682.31|688.6|685.72|688.81|685.93|684.13|681.25|0
1653670500000|2022-05-27 16:55:00|688.38|685.5|689.23|686.35|690.73|687.85|688.38|685.5|0
1653670800000|2022-05-27 17:00:00|689.45|686.57|690.72|687.84|690.94|688.06|688.16|685.28|0
1653671100000|2022-05-27 17:05:00|690.94|688.06|692.21|689.33|692.43|689.55|689.66|686.78|0
1653671400000|2022-05-27 17:10:00|691.79|688.91|691.46|688.58|692.64|689.76|689.65|686.77|0
1653671700000|2022-05-27 17:15:00|691.24|688.36|691.45|688.57|691.88|689|689.75|686.87|0
1653672000000|2022-05-27 17:20:00|691.24|688.36|689.53|686.65|691.88|689|688.04|685.16|0
1653672300000|2022-05-27 17:25:00|689.75|686.87|690.8|687.92|691.44|688.56|687.83|684.95|0
1653672600000|2022-05-27 17:30:00|690.9|688.02|689.74|686.86|692.72|689.84|689.31|686.43|0
1653672900000|2022-05-27 17:35:00|689.52|686.64|688.03|685.15|690.8|687.92|688.03|685.15|0
1653673200000|2022-05-27 17:40:00|688.25|685.37|687.39|684.51|688.77|685.89|686.76|683.88|0
1653673500000|2022-05-27 17:45:00|687.61|684.73|688.24|685.36|688.88|686|686.76|683.88|0
1653673800000|2022-05-27 17:50:00|688.03|685.15|689.3|686.42|689.73|686.85|687.82|684.94|0
1653674100000|2022-05-27 17:55:00|689.09|686.21|689.72|686.84|689.94|687.06|688.02|685.14|0
1653674400000|2022-05-27 18:00:00|689.4|686.52|689.51|686.63|690.36|687.48|687.81|684.93|0
1653674700000|2022-05-27 18:05:00|689.29|686.41|691.21|688.33|691.21|688.33|687.17|684.29|0
1653675000000|2022-05-27 18:10:00|691.42|688.54|690.57|687.69|691.63|688.75|689.93|687.05|0
1653675300000|2022-05-27 18:15:00|690.35|687.47|692.9|690.02|692.9|690.02|690.35|687.47|0
1653675600000|2022-05-27 18:20:00|692.69|689.81|693.11|690.23|693.33|690.45|692.26|689.38|0
1653675900000|2022-05-27 18:25:00|693.33|690.45|691.83|688.95|693.33|690.45|691.2|688.32|0
1653676200000|2022-05-27 18:30:00|692.05|689.17|693.11|690.23|693.11|690.23|691.83|688.95|0
1653676500000|2022-05-27 18:35:00|692.68|689.8|692.68|689.8|695.24|692.36|691.83|688.95|0
1653676800000|2022-05-27 18:40:00|692.47|689.59|694.17|691.29|694.38|691.5|690.76|687.88|0
1653677100000|2022-05-27 18:45:00|694.38|691.5|694.8|691.92|695.45|692.57|693.42|690.54|0
1653677400000|2022-05-27 18:50:00|694.38|691.5|694.8|691.92|696.08|693.2|693.74|690.86|0
1653677700000|2022-05-27 18:55:00|695.02|692.14|697.14|694.26|697.57|694.69|695.02|692.14|0
1653678000000|2022-05-27 19:00:00|696.5|693.62|699.76|696.88|699.76|696.88|696.29|693.41|0
1653678300000|2022-05-27 19:05:00|699.97|697.09|704.67|701.79|705.1|702.22|699.54|696.66|0
1653678600000|2022-05-27 19:10:00|705.1|702.22|704.24|701.36|705.1|702.22|702.53|699.65|0
1653678900000|2022-05-27 19:15:00|704.45|701.57|704.88|702|704.88|702|702.1|699.22|0
1653679200000|2022-05-27 19:20:00|705.09|702.21|707.44|704.56|707.66|704.78|704.02|701.14|0
1653679500000|2022-05-27 19:25:00|707.23|704.35|708.44|705.56|709.3|706.42|707.23|704.35|0
1653679800000|2022-05-27 19:30:00|708.23|705.35|706.73|703.85|709.94|707.06|706.73|703.85|0
1653680100000|2022-05-27 19:35:00|706.51|703.63|704.47|701.59|706.51|703.63|702.24|699.36|0
1653680400000|2022-05-27 19:40:00|704.16|701.28|708.01|705.13|708.22|705.34|702.88|700|0
1653680700000|2022-05-27 19:45:00|708.43|705.55|705.01|702.13|708.65|705.77|702.66|699.78|0
1653681000000|2022-05-27 19:50:00|705.22|702.34|708|705.12|708.65|705.77|702.44|699.56|0
1653681300000|2022-05-27 19:55:00|708.43|705.55|715.93|713.05|716.15|713.27|708.43|705.55|0
1653681600000|2022-05-27 20:00:00|716.58|713.7|716.14|713.26|718.08|715.2|714.21|711.33|0
1653681900000|2022-05-27 20:05:00|715.93|713.05|719.37|716.49|720.01|717.13|715.28|712.4|0
1653682200000|2022-05-27 20:10:00|719.04|716.16|720.94|718.06|721.59|718.71|718.94|716.06|0
1653956400000|2022-05-31 00:20:00|731.06|728.66|729.12|726.72|731.06|728.66|728.26|725.86|0
1653956700000|2022-05-31 00:25:00|729.34|726.94|726.74|724.34|729.34|726.94|726.2|723.8|0
1653957000000|2022-05-31 00:30:00|726.42|724.02|722.65|720.25|726.96|724.56|721.46|719.06|0
1653969600000|2022-05-31 04:00:00|724.03|721.23|724.03|721.23|724.03|721.23|723.6|720.8|0
1653969900000|2022-05-31 04:05:00|723.92|721.12|725.32|722.52|726.29|723.49|723.92|721.12|0
1653970200000|2022-05-31 04:10:00|725.54|722.74|724.67|721.87|725.54|722.74|724.46|721.66|0
1653970500000|2022-05-31 04:15:00|724.89|722.09|724.03|721.23|724.89|722.09|723.81|721.01|0
1653970800000|2022-05-31 04:20:00|724.24|721.44|722.3|719.5|724.24|721.44|722.09|719.29|0
1653971100000|2022-05-31 04:25:00|722.09|719.29|724.02|721.22|724.02|721.22|722.09|719.29|0
1653971400000|2022-05-31 04:30:00|724.45|721.65|724.12|721.32|725.31|722.51|723.16|720.36|0
1653971700000|2022-05-31 04:35:00|724.02|721.22|723.9|721.1|724.77|721.97|723.04|720.24|0
1653972000000|2022-05-31 04:40:00|724.02|721.22|724.23|721.43|724.44|721.64|723.15|720.35|0
1653972300000|2022-05-31 04:45:00|723.9|721.1|724.54|721.74|724.87|722.07|723.68|720.88|0
1653972600000|2022-05-31 04:50:00|724.76|721.96|725.4|722.6|725.73|722.93|724.33|721.53|0
1653972900000|2022-05-31 04:55:00|725.3|722.5|724.87|722.07|725.51|722.71|724.22|721.42|0
1653973200000|2022-05-31 05:00:00|725.3|722.5|725.29|722.49|726.37|723.57|724.43|721.63|0
1653973500000|2022-05-31 05:05:00|725.4|722.6|724.75|721.95|726.16|723.36|724.22|721.42|0
1653973800000|2022-05-31 05:10:00|724.86|722.06|725.18|722.38|725.61|722.81|723.57|720.77|0
1653974100000|2022-05-31 05:15:00|725.07|722.27|724.86|722.06|725.61|722.81|724.43|721.63|0
1653974400000|2022-05-31 05:20:00|724.74|721.94|726.36|723.56|726.79|723.99|723.99|721.19|0
1653974700000|2022-05-31 05:25:00|726.25|723.45|727.22|724.42|727.22|724.42|725.28|722.48|0
1653975000000|2022-05-31 05:30:00|727.11|724.31|727.65|724.85|728.08|725.28|726.89|724.09|0
1653975300000|2022-05-31 05:35:00|727.87|725.07|724.85|722.05|728.08|725.28|724.42|721.62|0
1653975600000|2022-05-31 05:40:00|724.41|721.61|723.98|721.18|725.49|722.69|723.77|720.97|0
1653975900000|2022-05-31 05:45:00|723.87|721.07|723.55|720.75|724.2|721.4|723.12|720.32|0
1653976200000|2022-05-31 05:50:00|723.76|720.96|722.04|719.24|724.84|722.04|721.39|718.59|0
1653976500000|2022-05-31 05:55:00|722.14|719.34|722.47|719.67|725.91|723.11|722.14|719.34|0
1653976800000|2022-05-31 06:00:00|722.25|719.45|720.74|717.94|723.76|720.96|720.74|717.94|0
1653977100000|2022-05-31 06:05:00|720.85|718.05|719.24|716.44|723.11|720.31|718.16|715.36|0
1653977400000|2022-05-31 06:10:00|718.81|716.01|718.16|715.36|719.45|716.65|717.08|714.28|0
1653977700000|2022-05-31 06:15:00|717.94|715.14|715.79|712.99|718.59|715.79|712.58|709.78|0
1653978000000|2022-05-31 06:20:00|715.25|712.45|717.29|714.49|717.51|714.71|714.93|712.13|0
1653978300000|2022-05-31 06:25:00|717.08|714.28|719.76|716.96|720.08|717.28|717.08|714.28|0
1653978600000|2022-05-31 06:30:00|719.87|717.07|720.19|717.39|720.73|717.93|719.44|716.64|0
1653978900000|2022-05-31 06:35:00|720.3|717.5|717.07|714.27|720.51|717.71|716.86|714.06|0
1653979200000|2022-05-31 06:40:00|717.29|714.49|712.35|709.55|718.14|715.34|712.35|709.55|0
1653979500000|2022-05-31 06:45:00|712.56|709.76|707.64|704.84|713.21|710.41|707.1|704.3|0
1653979800000|2022-05-31 06:50:00|707.85|705.05|708.7|705.9|710.31|707.51|706.14|703.34|0
1653980100000|2022-05-31 06:55:00|708.92|706.12|710.3|707.5|711.7|708.9|708.27|705.47|0
1653980400000|2022-05-31 07:00:00|709.98|707.18|708.91|706.11|711.91|709.11|706.99|704.19|0
1653980700000|2022-05-31 07:05:00|709.46|707.06|707.66|705.26|709.67|707.27|702.14|699.74|0
1653981000000|2022-05-31 07:10:00|707.33|704.93|705.73|703.33|708.3|705.9|703.59|701.19|0
1653981300000|2022-05-31 07:15:00|706.16|703.76|701.13|698.73|706.8|704.4|701.03|698.63|0
1653981600000|2022-05-31 07:20:00|701.03|698.63|704.01|701.61|704.23|701.83|700.17|697.77|0
1653981900000|2022-05-31 07:25:00|704.44|702.04|703.16|700.76|705.72|703.32|702.31|699.91|0
1653982200000|2022-05-31 07:30:00|702.83|700.43|703.58|701.18|705.29|702.89|700.7|698.3|0
1653982500000|2022-05-31 07:35:00|703.37|700.97|699.95|697.55|704.65|702.25|699.31|696.91|0
1653982800000|2022-05-31 07:40:00|699.74|697.34|702.3|699.9|702.3|699.9|698.24|695.84|0
1653983100000|2022-05-31 07:45:00|702.08|699.68|698.24|695.84|702.08|699.68|698.24|695.84|0
1653983400000|2022-05-31 07:50:00|698.67|696.27|699.62|697.22|700.8|698.4|698.45|696.05|0
1653983700000|2022-05-31 07:55:00|699.52|697.12|702.18|699.78|703.46|701.06|699.52|697.12|0
1653984000000|2022-05-31 08:00:00|702.93|700.53|709.77|707.37|710.2|707.8|702.29|699.89|0
1653984300000|2022-05-31 08:05:00|709.98|707.58|710.62|708.22|710.62|708.22|708.06|705.66|0
1653984600000|2022-05-31 08:10:00|709.98|707.58|709.55|707.15|710.84|708.44|708.27|705.87|0
1653984900000|2022-05-31 08:15:00|709.76|707.36|716.2|713.8|717.27|714.87|709.55|707.15|0
1653985200000|2022-05-31 08:20:00|716.63|714.23|717.91|715.51|718.88|716.48|715.55|713.15|0
1653985500000|2022-05-31 08:25:00|717.7|715.3|719.85|717.45|720.92|718.52|716.41|714.01|0
1653985800000|2022-05-31 08:30:00|720.28|717.88|719.2|716.8|720.49|718.09|718.01|715.61|0
1653986100000|2022-05-31 08:35:00|719.09|716.69|720.06|717.66|720.49|718.09|717.05|714.65|0
1653986400000|2022-05-31 08:40:00|720.49|718.09|721.78|719.38|724.15|721.75|720.27|717.87|0
1653986700000|2022-05-31 08:45:00|721.66|719.26|718.86|716.46|722.52|720.12|717.9|715.5|0
1653987000000|2022-05-31 08:50:00|719.19|716.79|718.33|715.93|720.27|717.87|718.22|715.82|0
1653987300000|2022-05-31 08:55:00|718.76|716.36|716.61|714.21|719.94|717.54|715.32|712.92|0
1653987600000|2022-05-31 09:00:00|716.82|714.42|710.17|707.77|716.82|714.42|708.67|706.27|0
1653987900000|2022-05-31 09:05:00|709.95|707.55|706.74|704.34|710.17|707.77|706.74|704.34|0
1653988200000|2022-05-31 09:10:00|706.52|704.12|703.42|701.02|707.59|705.19|703.1|700.7|0
1653988500000|2022-05-31 09:15:00|703.53|701.13|703.84|701.44|704.81|702.41|701.82|699.42|0
1653988800000|2022-05-31 09:20:00|703.74|701.34|698.4|696|707.59|705.19|698.4|696|0
1653989100000|2022-05-31 09:25:00|698.19|695.79|702.67|700.27|703.09|700.69|698.19|695.79|0
1653989400000|2022-05-31 09:30:00|702.88|700.48|699.25|696.85|704.48|702.08|698.71|696.31|0
1653989700000|2022-05-31 09:35:00|698.93|696.53|692.01|689.61|699.46|697.06|691.58|689.18|0
1653990000000|2022-05-31 09:40:00|692.43|690.03|689.88|687.48|693.92|691.52|687.65|685.25|0
1653990300000|2022-05-31 09:45:00|689.46|687.06|691.79|689.39|694.56|692.16|689.46|687.06|0
1653990600000|2022-05-31 09:50:00|691.58|689.18|692|689.6|693.06|690.66|690.51|688.11|0
1653990900000|2022-05-31 09:55:00|691.79|689.39|693.49|691.09|694.44|692.04|691.46|689.06|0
1653991200000|2022-05-31 10:00:00|693.27|690.87|690.29|687.89|693.8|691.4|689.12|686.72|0
1653991500000|2022-05-31 10:05:00|690.51|688.11|692.2|689.8|692.31|689.91|687.64|685.24|0
1653991800000|2022-05-31 10:10:00|691.78|689.38|692.63|690.23|693.9|691.5|690.93|688.53|0
1653992100000|2022-05-31 10:15:00|692.52|690.12|692.41|690.01|694.64|692.24|692.2|689.8|0
1653992400000|2022-05-31 10:20:00|692.2|689.8|692.83|690.43|693.47|691.07|690.29|687.89|0
1653992700000|2022-05-31 10:25:00|692.62|690.22|693.47|691.07|694.53|692.13|691.56|689.16|0
1653993000000|2022-05-31 10:30:00|693.26|690.86|692.62|690.22|694.32|691.92|691.23|688.83|0
1653993300000|2022-05-31 10:35:00|692.72|690.32|698.42|696.02|698.42|696.02|692.66|690.26|0
1653993600000|2022-05-31 10:40:00|698.21|695.81|703.55|701.15|703.97|701.57|697.78|695.38|0
1653993900000|2022-05-31 10:45:00|703.33|700.93|701.34|698.94|705.15|702.75|699.8|697.4|0
1653994200000|2022-05-31 10:50:00|701.55|699.15|699.31|696.91|702.3|699.9|697.92|695.52|0
1653994500000|2022-05-31 10:55:00|699.2|696.8|699.09|696.69|701.34|698.94|698.56|696.16|0
1653994800000|2022-05-31 11:00:00|699.73|697.33|703.9|701.5|704.54|702.14|699.73|697.33|0
1653995100000|2022-05-31 11:05:00|704.32|701.92|707.53|705.13|707.75|705.35|703.68|701.28|0
1653995400000|2022-05-31 11:10:00|707.42|705.02|702.61|700.21|709.46|707.06|702.18|699.78|0
1653995700000|2022-05-31 11:15:00|702.39|699.99|700.68|698.28|702.39|699.99|699.62|697.22|0
1653996000000|2022-05-31 11:20:00|700.9|698.5|700.25|697.85|702.61|700.21|699.72|697.32|0
1653996300000|2022-05-31 11:25:00|700.14|697.74|698.97|696.57|700.47|698.07|698.43|696.03|0
1653996600000|2022-05-31 11:30:00|698.86|696.46|700.46|698.06|700.78|698.38|698.12|695.72|0
1653996900000|2022-05-31 11:35:00|700.04|697.64|702.27|699.87|704.09|701.69|700.04|697.64|0
1653997200000|2022-05-31 11:40:00|701.74|699.34|700.03|697.63|701.95|699.55|699.18|696.78|0
1653997500000|2022-05-31 11:45:00|700.24|697.84|699.49|697.09|700.67|698.27|699.49|697.09|0
1653997800000|2022-05-31 11:50:00|699.6|697.2|696.07|693.67|700.03|697.63|695.76|693.36|0
1653998100000|2022-05-31 11:55:00|696.19|693.79|699.81|697.41|700.02|697.62|695.97|693.57|0
1653998400000|2022-05-31 12:00:00|699.91|697.51|693.2|690.8|700.45|698.05|692.35|689.95|0
1653998700000|2022-05-31 12:05:00|692.99|690.59|692.13|689.73|693.51|691.11|691.07|688.67|0
1653999000000|2022-05-31 12:10:00|692.35|689.95|692.98|690.58|693.19|690.79|690.64|688.24|0
1653999300000|2022-05-31 12:15:00|692.66|690.26|694.47|692.07|695.11|692.71|690.43|688.03|0
1653999600000|2022-05-31 12:20:00|694.68|692.28|691.7|689.3|695.11|692.71|691.7|689.3|0
1653999900000|2022-05-31 12:25:00|691.91|689.51|692.97|690.57|693.82|691.42|689.78|687.38|0
1654000200000|2022-05-31 12:30:00|692.65|690.25|688.72|686.32|692.97|690.57|688.08|685.68|0
1654000500000|2022-05-31 12:35:00|688.93|686.53|688.47|686.07|691.48|689.08|688.08|685.68|0
1654000800000|2022-05-31 12:40:00|688.69|686.29|688.77|686.37|689.62|687.22|686.14|683.74|0
1654001100000|2022-05-31 12:45:00|688.98|686.58|692.59|690.19|692.8|690.4|687.92|685.52|0
1654001400000|2022-05-31 12:50:00|692.8|690.4|690.89|688.49|693.65|691.25|690.89|688.49|0
1654001700000|2022-05-31 12:55:00|691.1|688.7|688.76|686.36|693.01|690.61|688.55|686.15|0
1654002000000|2022-05-31 13:00:00|688.86|686.46|693.22|690.82|694.92|692.52|688.76|686.36|0
1654002300000|2022-05-31 13:05:00|693.43|691.03|694.92|692.52|695.77|693.37|693|690.6|0
1654002600000|2022-05-31 13:10:00|695.13|692.73|701.3|698.9|701.3|698.9|694.92|692.52|0
1654002900000|2022-05-31 13:15:00|701.52|699.12|698.74|696.34|701.52|699.12|697.57|695.17|0
1654003200000|2022-05-31 13:20:00|698.53|696.13|700.45|698.05|701.09|698.69|697.68|695.28|0
1654003500000|2022-05-31 13:25:00|700.23|697.83|702.15|699.75|705.57|703.17|700.02|697.62|0
1654003800000|2022-05-31 13:30:00|701.08|698.68|682.54|680.14|703.64|701.24|682.54|680.14|0
1654004100000|2022-05-31 13:35:00|681.69|679.29|679.95|677.55|685.93|683.53|677.94|675.54|0
1654004400000|2022-05-31 13:40:00|679|676.6|675.73|673.33|679.95|677.55|673.84|671.44|0
1654004700000|2022-05-31 13:45:00|677.63|675.23|676.36|673.96|683.33|680.93|676.36|673.96|0
1654005000000|2022-05-31 13:50:00|677|674.6|682.48|680.08|683.96|681.56|676.79|674.39|0
1654005300000|2022-05-31 13:55:00|682.27|679.87|682.37|679.97|687.98|685.58|681.42|679.02|0
1654005600000|2022-05-31 14:00:00|681.94|679.54|674.88|672.48|685.22|682.82|674.88|672.48|0
1654005900000|2022-05-31 14:05:00|675.09|672.69|672.35|669.95|679.73|677.33|672.35|669.95|0
1654006200000|2022-05-31 14:10:00|671.93|669.53|681.41|679.01|681.62|679.22|671.93|669.53|0
1654006500000|2022-05-31 14:15:00|682.15|679.75|687.54|685.14|687.54|685.14|681.41|679.01|0
1654006800000|2022-05-31 14:20:00|688.28|685.88|691.24|688.84|697.51|695.11|688.18|685.78|0
1654007100000|2022-05-31 14:25:00|691.35|688.95|685.21|682.81|692.21|689.81|684.99|682.59|0
1654007400000|2022-05-31 14:30:00|684.78|682.38|690.45|688.05|695.61|693.21|684.78|682.38|0
1654007700000|2022-05-31 14:35:00|690.02|687.62|689.7|687.3|693.1|690.7|686.84|684.44|0
1654008000000|2022-05-31 14:40:00|690.23|687.83|696.82|694.42|698.1|695.7|689.38|686.98|0
1654008300000|2022-05-31 14:45:00|697.24|694.84|693.63|691.23|700.65|698.25|692.99|690.59|0
1654008600000|2022-05-31 14:50:00|693.41|691.01|697.13|694.73|698.3|695.9|692.78|690.38|0
1654008900000|2022-05-31 14:55:00|697.66|695.26|695.96|693.56|698.51|696.11|692.98|690.58|0
1654009200000|2022-05-31 15:00:00|695.75|693.35|700.21|697.81|701.07|698.67|695.32|692.92|0
1654009500000|2022-05-31 15:05:00|700.43|698.03|690.28|687.88|701.49|699.09|688.52|686.12|0
1654009800000|2022-05-31 15:10:00|690.49|688.09|684.24|681.84|691.24|688.84|684.03|681.63|0
1654010100000|2022-05-31 15:15:00|683.6|681.2|683.81|681.41|686.57|684.17|683.18|680.78|0
1654010400000|2022-05-31 15:20:00|682.96|680.56|685.08|682.68|688.48|686.08|682.96|680.56|0
1654010700000|2022-05-31 15:25:00|685.5|683.1|684.55|682.15|689.11|686.71|683.39|680.99|0
1654011000000|2022-05-31 15:30:00|683.49|681.09|683.7|681.3|686.46|684.06|680.74|678.34|0
1654011300000|2022-05-31 15:35:00|683.06|680.66|692.2|689.8|692.2|689.8|682.43|680.03|0
1654011600000|2022-05-31 15:40:00|692.41|690.01|693.47|691.07|695.39|692.99|689.22|686.82|0
1654011900000|2022-05-31 15:45:00|693.9|691.5|699.01|696.61|699.65|697.25|693.68|691.28|0
1654012200000|2022-05-31 15:50:00|698.59|696.19|706.07|703.67|707.14|704.74|698.59|696.19|0
1654012500000|2022-05-31 15:55:00|706.28|703.88|709.06|706.66|711.64|709.24|706.07|703.67|0
1654012800000|2022-05-31 16:00:00|709.49|707.09|716.11|713.71|716.77|714.37|709.28|706.88|0
1654013100000|2022-05-31 16:05:00|716|713.6|710.73|708.33|716|713.6|710.73|708.33|0
1654013400000|2022-05-31 16:10:00|710.51|708.11|705.78|703.38|712.45|710.05|705.78|703.38|0
1654013700000|2022-05-31 16:15:00|705.57|703.17|704.28|701.88|706.86|704.46|700.21|697.81|0
1654014000000|2022-05-31 16:20:00|704.5|702.1|701.06|698.66|704.5|702.1|698.71|696.31|0
1654014300000|2022-05-31 16:25:00|700.85|698.45|705.56|703.16|705.56|703.16|700.85|698.45|0
1654014600000|2022-05-31 16:30:00|705.99|703.59|707.06|704.66|707.06|704.66|703.63|701.23|0
1654014900000|2022-05-31 16:35:00|707.49|705.09|713.29|710.89|713.73|711.33|707.06|704.66|0
1654015200000|2022-05-31 16:40:00|713.51|711.11|713.94|711.54|717.17|714.77|712.43|710.03|0
1654015500000|2022-05-31 16:45:00|714.15|711.75|713.5|711.1|716.31|713.91|711.57|709.17|0
1654015800000|2022-05-31 16:50:00|713.29|710.89|716.09|713.69|716.95|714.55|712.86|710.46|0
1654016100000|2022-05-31 16:55:00|716.3|713.9|713.07|710.67|717.91|715.51|712.42|710.02|0
1654016400000|2022-05-31 17:00:00|712.42|710.02|707.48|705.08|714.58|712.18|705.12|702.72|0
1654016700000|2022-05-31 17:05:00|708.12|705.72|715.65|713.25|716.94|714.54|707.91|705.51|0
1654017000000|2022-05-31 17:10:00|715.43|713.03|710.69|708.29|715.43|713.03|710.05|707.65|0
1654017300000|2022-05-31 17:15:00|710.91|708.51|704.04|701.64|710.91|708.51|701.89|699.49|0
1654017600000|2022-05-31 17:20:00|704.68|702.28|702.53|700.13|705.11|702.71|701.46|699.06|0
1654017900000|2022-05-31 17:25:00|702.1|699.7|702.96|700.56|705.75|703.35|699.96|697.56|0
1654018200000|2022-05-31 17:30:00|702.53|700.13|711.11|708.71|711.11|708.71|701.89|699.49|0
1654018500000|2022-05-31 17:35:00|710.9|708.5|708.85|706.45|713.27|710.87|706.81|704.41|0
1654018800000|2022-05-31 17:40:00|709.18|706.78|713.26|710.86|713.26|710.86|707.89|705.49|0
1654019100000|2022-05-31 17:45:00|713.05|710.65|711.32|708.92|714.55|712.15|709.39|706.99|0
1654019400000|2022-05-31 17:50:00|711.54|709.14|717.13|714.73|719.72|717.32|710.68|708.28|0
1654019700000|2022-05-31 17:55:00|717.57|715.17|722.75|720.35|722.96|720.56|716.92|714.52|0
1654020000000|2022-05-31 18:00:00|721.66|719.26|719.72|717.32|724.04|721.64|718.86|716.46|0
1654020300000|2022-05-31 18:05:00|718.42|716.02|719.5|717.1|720.36|717.96|715.62|713.22|0
1654020600000|2022-05-31 18:10:00|719.93|717.53|719.93|717.53|721.44|719.04|717.56|715.16|0
1654020900000|2022-05-31 18:15:00|719.5|717.1|721.65|719.25|721.87|719.47|718.42|716.02|0
1654021200000|2022-05-31 18:20:00|722.3|719.9|716.9|714.5|722.95|720.55|713.67|711.27|0
1654021500000|2022-05-31 18:25:00|716.69|714.29|715.18|712.78|717.12|714.72|711.73|709.33|0
1654021800000|2022-05-31 18:30:00|714.96|712.56|714.01|711.61|718.1|715.7|713.37|710.97|0
1654022100000|2022-05-31 18:35:00|714.23|711.83|715.3|712.9|717.45|715.05|712.72|710.32|0
1654022400000|2022-05-31 18:40:00|715.73|713.33|706.71|704.31|715.73|713.33|706.07|703.67|0
1654022700000|2022-05-31 18:45:00|705.85|703.45|699.44|697.04|705.85|703.45|695.81|693.41|0
1654023000000|2022-05-31 18:50:00|699.01|696.61|693.04|690.64|701.36|698.96|692.82|690.42|0
1654023300000|2022-05-31 18:55:00|692.61|690.21|696.23|693.83|697.94|695.54|688.99|686.59|0
1654023600000|2022-05-31 19:00:00|696.02|693.62|693.46|691.06|696.44|694.04|687.5|685.1|0
1654023900000|2022-05-31 19:05:00|693.24|690.84|700.07|697.67|700.49|698.09|689.63|687.23|0
1654024200000|2022-05-31 19:10:00|699.21|696.81|700.06|697.66|700.06|697.66|694.41|692.01|0
1654024500000|2022-05-31 19:15:00|701.35|698.95|700.27|697.87|708.41|706.01|699.42|697.02|0
1654024800000|2022-05-31 19:20:00|700.38|697.98|706.26|703.86|708.19|705.79|699.85|697.45|0
1654025100000|2022-05-31 19:25:00|706.48|704.08|706.76|704.36|708.4|706|703.69|701.29|0
1654025400000|2022-05-31 19:30:00|706.33|703.93|713.2|710.8|714.49|712.09|706.33|703.93|0
1654025700000|2022-05-31 19:35:00|712.77|710.37|710.62|708.22|713.63|711.23|708.47|706.07|0
1654026000000|2022-05-31 19:40:00|710.4|708|703.11|700.71|712.98|710.58|702.9|700.5|0
1654026300000|2022-05-31 19:45:00|702.47|700.07|703.11|700.71|707.18|704.78|700.54|698.14|0
1654026600000|2022-05-31 19:50:00|705.68|703.28|699.9|697.5|712.76|710.36|699.04|696.64|0
1654026900000|2022-05-31 19:55:00|699.47|697.07|696.9|694.5|699.47|697.07|690.51|688.11|0
1654027200000|2022-05-31 20:00:00|693.28|690.88|689.87|687.47|696.69|694.29|689.66|687.26|0
1654027500000|2022-05-31 20:05:00|689.76|687.36|689.65|687.25|690.72|688.32|687.1|684.7|0
1654027800000|2022-05-31 20:10:00|690.08|687.68|691.47|689.07|697.11|694.71|689.87|687.47|0
1654028100000|2022-05-31 20:15:00|692.1|689.3|692.31|689.51|692.52|689.72|690.07|687.27|0
1654028400000|2022-05-31 20:20:00|692.1|689.3|692.84|690.04|692.84|690.04|691.46|688.66|0
1654028700000|2022-05-31 20:25:00|692.95|690.15|693.59|690.79|693.59|690.79|689.54|686.74|0
1654029000000|2022-05-31 20:30:00|693.8|691|692.52|689.72|693.8|691|691.45|688.65|0
1654029300000|2022-05-31 20:35:00|692.3|689.5|693.37|690.57|693.37|690.57|691.88|689.08|0
1654029600000|2022-05-31 20:40:00|693.15|690.35|693.58|690.78|694.43|691.63|692.94|690.14|0
1654029900000|2022-05-31 20:45:00|694|691.2|694.86|692.06|694.86|692.06|692.51|689.71|0
1654030200000|2022-05-31 20:50:00|694.64|691.84|694.85|692.05|695.92|693.12|694.53|691.73|0
1654030500000|2022-05-31 20:55:00|694.64|691.84|694.53|691.73|695.07|692.27|693.57|690.77|0
1654030800000|2022-05-31 21:00:00|694.12|691.32|694.08|691.28|694.12|691.32|693.74|690.94|0
1654031100000|2022-05-31 21:05:00|694.11|691.31|693.55|690.75|694.17|691.37|693.55|690.75|0
1654031400000|2022-05-31 21:10:00|693.64|690.84|694.63|691.83|694.76|691.96|693.64|690.84|0
1654031700000|2022-05-31 21:15:00|694.76|691.96|694.69|691.89|695.06|692.26|694.35|691.55|0
1654032000000|2022-05-31 21:20:00|694.63|691.83|694.54|691.74|694.63|691.83|694.44|691.64|0
1654032300000|2022-05-31 21:25:00|694.62|691.82|695.06|692.26|695.12|692.32|694.48|691.68|0
1654032600000|2022-05-31 21:30:00|695.28|692.48|695.65|692.85|695.68|692.88|695.28|692.48|0
1654032900000|2022-05-31 21:35:00|695.71|692.91|695.96|693.16|695.99|693.19|695.65|692.85|0
1654033200000|2022-05-31 21:40:00|695.65|692.85|695.3|692.5|695.65|692.85|695.3|692.5|0
1654033500000|2022-05-31 21:45:00|695.33|692.53|695.29|692.49|695.42|692.62|695.14|692.34|0
1654033800000|2022-05-31 21:50:00|695.23|692.43|695.29|692.49|695.32|692.52|695.02|692.22|0
1654034100000|2022-05-31 21:55:00|695.32|692.52|695.66|692.86|695.85|693.05|695.14|692.34|0
1654034400000|2022-05-31 22:00:00|697.91|695.11|698.23|695.43|698.98|696.18|697.17|694.37|0
1654034700000|2022-05-31 22:05:00|698.45|695.65|698.66|695.86|699.4|696.6|698.02|695.22|0
1654035000000|2022-05-31 22:10:00|698.55|695.75|697.26|694.46|698.55|695.75|696.73|693.93|0
1654035300000|2022-05-31 22:15:00|697.48|694.68|696.3|693.5|698.87|696.07|696.3|693.5|0
1654035600000|2022-05-31 22:20:00|696.52|693.72|696.73|693.93|696.94|694.14|696.09|693.29|0
1654035900000|2022-05-31 22:25:00|696.94|694.14|697.58|694.78|697.58|694.78|695.12|692.32|0
1654036200000|2022-05-31 22:30:00|697.79|694.99|698.43|695.63|699.08|696.28|697.79|694.99|0
1654036500000|2022-05-31 22:35:00|698.22|695.42|701.21|698.41|701.21|698.41|698.22|695.42|0
1654036800000|2022-05-31 22:40:00|701.31|698.51|699.5|696.7|701.64|698.84|699.28|696.48|0
1654037100000|2022-05-31 22:45:00|699.6|696.8|702.49|699.69|702.92|700.12|699.5|696.7|0
1654037400000|2022-05-31 22:50:00|702.7|699.9|701.42|698.62|702.92|700.12|700.99|698.19|0
1654037700000|2022-05-31 22:55:00|701.63|698.83|703.34|700.54|703.88|701.08|701.63|698.83|0
1654038000000|2022-05-31 23:00:00|703.99|701.19|702.91|700.11|704.2|701.4|702.06|699.26|0
1654038300000|2022-05-31 23:05:00|702.8|700|701.41|698.61|703.12|700.32|700.77|697.97|0
1654038600000|2022-05-31 23:10:00|701.19|698.39|701.83|699.03|702.48|699.68|700.77|697.97|0
1654038900000|2022-05-31 23:15:00|701.94|699.14|701.4|698.6|702.36|699.56|700.76|697.96|0
1654039200000|2022-05-31 23:20:00|701.29|698.49|702.26|699.46|702.26|699.46|700.76|697.96|0
1654039500000|2022-05-31 23:25:00|702.04|699.24|703.76|700.96|703.76|700.96|702.04|699.24|0
1654039800000|2022-05-31 23:30:00|703.97|701.17|703.75|700.95|704.29|701.49|703.32|700.52|0
1654040100000|2022-05-31 23:35:00|703.64|700.84|701.18|698.38|703.64|700.84|701.18|698.38|0
1654040400000|2022-05-31 23:40:00|701.5|698.7|705.03|702.23|705.03|702.23|701.5|698.7|0
1654040700000|2022-05-31 23:45:00|705.25|702.45|706.75|703.95|706.96|704.16|705.03|702.23|0
1654041000000|2022-05-31 23:50:00|706.96|704.16|707.6|704.8|707.82|705.02|706.75|703.95|0
1654041300000|2022-05-31 23:55:00|707.82|705.02|707.82|705.02|708.46|705.66|706.53|703.73|0
1654041600000|2022-06-01 00:00:00|708.03|705.23|709.96|707.16|710.82|708.02|708.03|705.23|0
1654041900000|2022-06-01 00:05:00|710.18|707.38|710.6|707.8|711.47|708.67|709.96|707.16|0
1654042200000|2022-06-01 00:10:00|710.71|707.91|710.82|708.02|710.92|708.12|709.53|706.73|0
1654042500000|2022-06-01 00:15:00|710.7|707.9|709.2|706.4|711.25|708.45|708.88|706.08|0
1654042800000|2022-06-01 00:20:00|708.88|706.08|710.17|707.37|710.81|708.01|708.77|705.97|0
1654043100000|2022-06-01 00:25:00|709.95|707.15|710.16|707.36|711.24|708.44|709.95|707.15|0
1654043400000|2022-06-01 00:30:00|709.73|706.93|710.81|708.01|711.02|708.22|709.3|706.5|0
1654043700000|2022-06-01 00:35:00|710.59|707.79|709.3|706.5|710.59|707.79|708.22|705.42|0
1654044000000|2022-06-01 00:40:00|709.51|706.71|710.16|707.36|710.59|707.79|709.3|706.5|0
1654044300000|2022-06-01 00:45:00|710.37|707.57|710.37|707.57|710.58|707.78|709.51|706.71|0
1654044600000|2022-06-01 00:50:00|710.58|707.78|710.37|707.57|710.8|708|709.94|707.14|0
1654044900000|2022-06-01 00:55:00|710.36|707.56|709.07|706.27|710.58|707.78|709.07|706.27|0
1654045200000|2022-06-01 01:00:00|709.29|706.49|710.57|707.77|710.58|707.78|708.21|705.41|0
1654045500000|2022-06-01 01:05:00|710.46|707.66|711.22|708.42|711.22|708.42|709.93|707.13|0
1654045800000|2022-06-01 01:10:00|711.43|708.63|713.58|710.78|714.23|711.43|711.43|708.63|0
1654046100000|2022-06-01 01:15:00|714.01|711.21|714.44|711.64|715.09|712.29|713.37|710.57|0
1654046400000|2022-06-01 01:20:00|714.66|711.86|713.36|710.56|714.87|712.07|713.36|710.56|0
1654046700000|2022-06-01 01:25:00|713.58|710.78|713.36|710.56|713.79|710.99|712.93|710.13|0
1654047000000|2022-06-01 01:30:00|713.14|710.34|711.63|708.83|713.57|710.77|711.63|708.83|0
1654047300000|2022-06-01 01:35:00|711.42|708.62|713.35|710.55|713.78|710.98|709.91|707.11|0
1654047600000|2022-06-01 01:40:00|713.14|710.34|712.16|709.36|713.35|710.55|711.41|708.61|0
1654047900000|2022-06-01 01:45:00|712.27|709.47|712.49|709.69|713.99|711.19|711.84|709.04|0
1654048200000|2022-06-01 01:50:00|712.27|709.47|712.7|709.9|713.78|710.98|712.27|709.47|0
1654048500000|2022-06-01 01:55:00|712.8|710|712.27|709.47|713.35|710.55|712.05|709.25|0
1654048800000|2022-06-01 02:00:00|712.16|709.36|711.62|708.82|712.16|709.36|710.76|707.96|0
1654049100000|2022-06-01 02:05:00|711.4|708.6|710.54|707.74|712.05|709.25|709.47|706.67|0
1654049400000|2022-06-01 02:10:00|710.33|707.53|711.4|708.6|711.61|708.81|710.33|707.53|0
1654049700000|2022-06-01 02:15:00|711.5|708.7|711.61|708.81|712.15|709.35|711.18|708.38|0
1654050000000|2022-06-01 02:20:00|711.83|709.03|711.28|708.48|713|710.2|710.53|707.73|0
1654050300000|2022-06-01 02:25:00|711.18|708.38|710.32|707.52|711.5|708.7|710.1|707.3|0
1654050600000|2022-06-01 02:30:00|710.1|707.3|710.53|707.73|710.96|708.16|709.77|706.97|0
1654050900000|2022-06-01 02:35:00|710.31|707.51|711.17|708.37|711.39|708.59|709.88|707.08|0
1654051200000|2022-06-01 02:40:00|710.96|708.16|710.74|707.94|711.17|708.37|710.31|707.51|0
1654051500000|2022-06-01 02:45:00|710.84|708.04|709.88|707.08|710.95|708.15|709.66|706.86|0
1654051800000|2022-06-01 02:50:00|709.66|706.86|706.97|704.17|710.19|707.39|706.44|703.64|0
1654052100000|2022-06-01 02:55:00|706.87|704.07|706.01|703.21|707.51|704.71|705.58|702.78|0
1654052400000|2022-06-01 03:00:00|706|703.2|704.93|702.13|706|703.2|703.64|700.84|0
1654052700000|2022-06-01 03:05:00|705.03|702.23|703.43|700.63|705.14|702.34|703.21|700.41|0
1654053000000|2022-06-01 03:10:00|703.64|700.84|703.64|700.84|704.93|702.13|703|700.2|0
1654053300000|2022-06-01 03:15:00|703.42|700.62|704.71|701.91|704.71|701.91|703.42|700.62|0
1654053600000|2022-06-01 03:20:00|704.49|701.69|704.7|701.9|706.21|703.41|704.06|701.26|0
1654053900000|2022-06-01 03:25:00|704.92|702.12|705.13|702.33|705.99|703.19|704.7|701.9|0
1654054200000|2022-06-01 03:30:00|704.92|702.12|704.7|701.9|705.35|702.55|704.49|701.69|0
1654054500000|2022-06-01 03:35:00|704.59|701.79|704.48|701.68|704.7|701.9|703.63|700.83|0
1654054800000|2022-06-01 03:40:00|704.7|701.9|704.48|701.68|705.12|702.32|704.05|701.25|0
1654055100000|2022-06-01 03:45:00|704.58|701.78|706.84|704.04|706.84|704.04|704.58|701.78|0
1654055400000|2022-06-01 03:50:00|706.73|703.93|705.98|703.18|706.84|704.04|705.76|702.96|0
1654055700000|2022-06-01 03:55:00|706.19|703.39|705.97|703.17|706.19|703.39|705.76|702.96|0
1654056000000|2022-06-01 04:00:00|706.19|703.39|707.04|704.24|707.26|704.46|705.97|703.17|0
1654056300000|2022-06-01 04:05:00|707.26|704.46|701.04|698.24|707.69|704.89|700.82|698.02|0
1654056600000|2022-06-01 04:10:00|701.47|698.67|700.71|697.91|701.47|698.67|699.54|696.74|0
1654056900000|2022-06-01 04:15:00|700.82|698.02|700.82|698.02|700.82|698.02|699.75|696.95|0
1654057200000|2022-06-01 04:20:00|700.71|697.91|701.89|699.09|702.1|699.3|700.6|697.8|0
1654057500000|2022-06-01 04:25:00|701.67|698.87|702.96|700.16|703.17|700.37|701.24|698.44|0
1654057800000|2022-06-01 04:30:00|703.17|700.37|702.31|699.51|703.17|700.37|702.31|699.51|0
1654058100000|2022-06-01 04:35:00|702.41|699.61|704.45|701.65|704.45|701.65|701.88|699.08|0
1654058400000|2022-06-01 04:40:00|704.24|701.44|704.02|701.22|704.45|701.65|703.16|700.36|0
1654058700000|2022-06-01 04:45:00|703.81|701.01|703.48|700.68|704.66|701.86|702.95|700.15|0
1654059000000|2022-06-01 04:50:00|703.59|700.79|703.16|700.36|703.59|700.79|702.3|699.5|0
1654059300000|2022-06-01 04:55:00|703.59|700.79|706.59|703.79|706.8|704|703.59|700.79|0
1654059600000|2022-06-01 05:00:00|707.02|704.22|707.23|704.43|707.87|705.07|705.73|702.93|0
1654059900000|2022-06-01 05:05:00|707.44|704.64|708.08|705.28|710.02|707.22|707.44|704.64|0
1654060200000|2022-06-01 05:10:00|707.87|705.07|706.15|703.35|708.3|705.5|705.94|703.14|0
1654060500000|2022-06-01 05:15:00|706.25|703.45|704.22|701.42|707.01|704.21|703.79|700.99|0
1654060800000|2022-06-01 05:20:00|704.32|701.52|702.07|699.27|704.43|701.63|701.64|698.84|0
1654061100000|2022-06-01 05:25:00|702.28|699.48|701.85|699.05|702.93|700.13|701.43|698.63|0
1654061400000|2022-06-01 05:30:00|701.53|698.73|695.01|692.21|701.53|698.73|695.01|692.21|0
1654061700000|2022-06-01 05:35:00|695.11|692.31|696.5|693.7|697.24|694.44|695.11|692.31|0
1654062000000|2022-06-01 05:40:00|696.71|693.91|696.71|693.91|697.99|695.19|696.39|693.59|0
1654062300000|2022-06-01 05:45:00|696.5|693.7|692.86|690.06|697.35|694.55|692.86|690.06|0
1654062600000|2022-06-01 05:50:00|692.65|689.85|692.86|690.06|695.42|692.62|692.65|689.85|0
1654062900000|2022-06-01 05:55:00|693.29|690.49|695.31|692.51|695.42|692.62|692.43|689.63|0
1654063200000|2022-06-01 06:00:00|695.63|692.83|696.7|693.9|696.91|694.11|693.28|690.48|0
1654063500000|2022-06-01 06:05:00|696.91|694.11|700.55|697.75|700.55|697.75|696.7|693.9|0
1654063800000|2022-06-01 06:10:00|700.98|698.18|700.76|697.96|703.12|700.32|700.12|697.32|0
1654064100000|2022-06-01 06:15:00|700.54|697.74|698.62|695.82|701.83|699.03|698.62|695.82|0
1654064400000|2022-06-01 06:20:00|698.72|695.92|702.14|699.34|702.25|699.45|698.19|695.39|0
1654064700000|2022-06-01 06:25:00|701.93|699.13|699.57|696.77|702.04|699.24|699.25|696.45|0
1654065000000|2022-06-01 06:30:00|699.68|696.88|699.25|696.45|700.75|697.95|699.25|696.45|0
1654065300000|2022-06-01 06:35:00|699.04|696.24|699.46|696.66|700.42|697.62|696.9|694.1|0
1654065600000|2022-06-01 06:40:00|699.68|696.88|701.81|699.01|702.89|700.09|699.46|696.66|0
1654065900000|2022-06-01 06:45:00|701.7|698.9|704.38|701.58|704.38|701.58|700.96|698.16|0
1654066200000|2022-06-01 06:50:00|704.17|701.37|702.88|700.08|704.17|701.37|702.02|699.22|0
1654066500000|2022-06-01 06:55:00|702.98|700.18|703.74|700.94|704.17|701.37|702.55|699.75|0
1654066800000|2022-06-01 07:00:00|703.95|701.15|704.05|701.25|706.84|704.04|700.95|698.15|0
1654067100000|2022-06-01 07:05:00|703.96|701.56|704.14|701.74|707.26|704.86|701.49|699.09|0
1654067400000|2022-06-01 07:10:00|704.04|701.64|705.54|703.14|707.9|705.5|703.61|701.21|0
1654067700000|2022-06-01 07:15:00|705.75|703.35|705.96|703.56|707.25|704.85|704.46|702.06|0
1654068000000|2022-06-01 07:20:00|705.75|703.35|703.82|701.42|706.39|703.99|701.89|699.49|0
1654068300000|2022-06-01 07:25:00|703.6|701.2|704.67|702.27|706.17|703.77|702.42|700.02|0
1654068600000|2022-06-01 07:30:00|704.46|702.06|707.78|705.38|707.89|705.49|702.2|699.8|0
1654068900000|2022-06-01 07:35:00|707.67|705.27|706.38|703.98|708.96|706.56|706.38|703.98|0
1654069200000|2022-06-01 07:40:00|705.31|702.91|699.96|697.56|705.95|703.55|697.53|695.13|0
1654069500000|2022-06-01 07:45:00|700.17|697.77|701.46|699.06|701.99|699.59|698.68|696.28|0
1654069800000|2022-06-01 07:50:00|701.24|698.84|700.17|697.77|702.96|700.56|699.31|696.91|0
1654070100000|2022-06-01 07:55:00|699.96|697.56|701.13|698.73|703.6|701.2|699.96|697.56|0
1654070400000|2022-06-01 08:00:00|701.02|698.62|700.38|697.98|702.31|699.91|699.31|696.91|0
1654070700000|2022-06-01 08:05:00|700.48|698.08|695.03|692.63|701.02|698.62|691.4|689|0
1654071000000|2022-06-01 08:10:00|694.82|692.42|689.59|687.19|694.82|692.42|689.37|686.97|0
1654071300000|2022-06-01 08:15:00|689.48|687.08|690.55|688.15|692.04|689.64|689.48|687.08|0
1654071600000|2022-06-01 08:20:00|690.76|688.36|692.68|690.28|692.68|690.28|688.84|686.44|0
1654071900000|2022-06-01 08:25:00|692.89|690.49|693.74|691.34|694.17|691.77|691.82|689.42|0
1654072200000|2022-06-01 08:30:00|693.95|691.55|694.8|692.4|696.62|694.22|693.95|691.55|0
1654072500000|2022-06-01 08:35:00|695.02|692.62|693.41|691.01|696.51|694.11|692.45|690.05|0
1654072800000|2022-06-01 08:40:00|693.95|691.55|693.73|691.33|695.02|692.62|691.6|689.2|0
1654073100000|2022-06-01 08:45:00|694.37|691.97|697.89|695.49|698.1|695.7|693.94|691.54|0
1654073400000|2022-06-01 08:50:00|698|695.6|696.93|694.53|698|695.6|696.61|694.21|0
1654073700000|2022-06-01 08:55:00|697.14|694.74|694.68|692.28|697.14|694.74|694.68|692.28|0
1654074000000|2022-06-01 09:00:00|695.43|693.03|695.75|693.35|697.78|695.38|694.79|692.39|0
1654074300000|2022-06-01 09:05:00|696.17|693.77|697.99|695.59|699.49|697.09|695.96|693.56|0
1654074600000|2022-06-01 09:10:00|698.2|695.8|697.56|695.16|698.2|695.8|696.92|694.52|0
1654074900000|2022-06-01 09:15:00|697.77|695.37|697.77|695.37|698.84|696.44|697.45|695.05|0
1654075200000|2022-06-01 09:20:00|697.87|695.47|699.91|697.51|701.19|698.79|697.02|694.62|0
1654075500000|2022-06-01 09:25:00|699.8|697.4|700.33|697.93|701.19|698.79|699.58|697.18|0
1654075800000|2022-06-01 09:30:00|700.55|698.15|701.83|699.43|701.83|699.43|700.33|697.93|0
1654076100000|2022-06-01 09:35:00|701.93|699.53|700.11|697.71|702.26|699.86|700.11|697.71|0
1654076400000|2022-06-01 09:40:00|700|697.6|700|697.6|700.11|697.71|699.04|696.64|0
1654076700000|2022-06-01 09:45:00|700.11|697.71|698.18|695.78|700.11|697.71|697.97|695.57|0
1654077000000|2022-06-01 09:50:00|698.07|695.67|698.82|696.42|699.04|696.64|696.9|694.5|0
1654077300000|2022-06-01 09:55:00|698.61|696.21|696.9|694.5|698.82|696.42|696.68|694.28|0
1654077600000|2022-06-01 10:00:00|696.68|694.28|696.89|694.49|697.96|695.56|696.25|693.85|0
1654077900000|2022-06-01 10:05:00|697.11|694.71|694.97|692.57|697.75|695.35|694|691.6|0
1654078200000|2022-06-01 10:10:00|695.18|692.78|694.54|692.14|695.4|693|693.47|691.07|0
1654078500000|2022-06-01 10:15:00|694.11|691.71|695.49|693.09|696.24|693.84|693.68|691.28|0
1654078800000|2022-06-01 10:20:00|695.6|693.2|693.89|691.49|695.82|693.42|692.4|690|0
1654079100000|2022-06-01 10:25:00|694.11|691.71|693.25|690.85|694.11|691.71|691.97|689.57|0
1654079400000|2022-06-01 10:30:00|693.04|690.64|694.53|692.13|696.24|693.84|693.04|690.64|0
1654079700000|2022-06-01 10:35:00|694.42|692.02|691.75|689.35|695.59|693.19|691.54|689.14|0
1654080000000|2022-06-01 10:40:00|691.96|689.56|695.38|692.98|695.59|693.19|691.96|689.56|0
1654080300000|2022-06-01 10:45:00|695.59|693.19|693.03|690.63|695.59|693.19|693.03|690.63|0
1654080600000|2022-06-01 10:50:00|693.24|690.84|690.99|688.59|693.34|690.94|690.89|688.49|0
1654080900000|2022-06-01 10:55:00|690.89|688.49|692.38|689.98|693.66|691.26|689.4|687|0
1654081200000|2022-06-01 11:00:00|692.27|689.87|695.37|692.97|695.58|693.18|692.27|689.87|0
1654081500000|2022-06-01 11:05:00|695.58|693.18|698.78|696.38|700.71|698.31|695.04|692.64|0
1654081800000|2022-06-01 11:10:00|698.57|696.17|698.78|696.38|699.85|697.45|697.17|694.77|0
1654082100000|2022-06-01 11:15:00|698.99|696.59|697.07|694.67|698.99|696.59|696.96|694.56|0
1654082400000|2022-06-01 11:20:00|696.96|694.56|697.06|694.66|697.71|695.31|695.57|693.17|0
1654082700000|2022-06-01 11:25:00|697.17|694.77|698.13|695.73|698.13|695.73|696.85|694.45|0
1654083000000|2022-06-01 11:30:00|698.02|695.62|698.77|696.37|701.34|698.94|695.78|693.38|0
1654083300000|2022-06-01 11:35:00|698.66|696.26|699.84|697.44|701.98|699.58|698.66|696.26|0
1654083600000|2022-06-01 11:40:00|699.73|697.33|697.37|694.97|700.05|697.65|697.16|694.76|0
1654083900000|2022-06-01 11:45:00|697.48|695.08|700.05|697.65|702.83|700.43|696.84|694.44|0
1654084200000|2022-06-01 11:50:00|700.26|697.86|699.08|696.68|700.47|698.07|697.79|695.39|0
1654084500000|2022-06-01 11:55:00|698.97|696.57|704.33|701.93|704.33|701.93|698.97|696.57|0
1654084800000|2022-06-01 12:00:00|704.54|702.14|705.18|702.78|706.9|704.5|703.04|700.64|0
1654085100000|2022-06-01 12:05:00|704.97|702.57|704.32|701.92|707.11|704.71|704|701.6|0
1654085400000|2022-06-01 12:10:00|704.11|701.71|704.75|702.35|706.04|703.64|704.1|701.7|0
1654085700000|2022-06-01 12:15:00|704.96|702.56|702.81|700.41|705.82|703.42|702.81|700.41|0
1654086000000|2022-06-01 12:20:00|703.46|701.06|707.85|705.45|707.96|705.56|702.6|700.2|0
1654086300000|2022-06-01 12:25:00|707.75|705.35|709.25|706.85|710.97|708.57|706.89|704.49|0
1654086600000|2022-06-01 12:30:00|709.46|707.06|710.1|707.7|710.11|707.71|707.1|704.7|0
1654086900000|2022-06-01 12:35:00|710.32|707.92|709.89|707.49|710.53|708.13|708.81|706.41|0
1654087200000|2022-06-01 12:40:00|709.78|707.38|711.49|709.09|711.82|709.42|708.17|705.77|0
1654087500000|2022-06-01 12:45:00|711.6|709.2|709.02|706.62|711.6|709.2|708.16|705.76|0
1654087800000|2022-06-01 12:50:00|708.81|706.41|709.88|707.48|710.52|708.12|708.38|705.98|0
1654088100000|2022-06-01 12:55:00|709.98|707.58|707.08|704.68|710.95|708.55|707.08|704.68|0
1654088400000|2022-06-01 13:00:00|707.83|705.43|706.65|704.25|709.02|706.62|704.94|702.54|0
1654088700000|2022-06-01 13:05:00|706.44|704.04|710.3|707.9|710.3|707.9|706.01|703.61|0
1654089000000|2022-06-01 13:10:00|710.09|707.69|710.73|708.33|713.1|710.7|709.44|707.04|0
1654089300000|2022-06-01 13:15:00|710.83|708.43|713.52|711.12|713.74|711.34|709.01|706.61|0
1654089600000|2022-06-01 13:20:00|712.88|710.48|712.66|710.26|713.19|710.79|710.08|707.68|0
1654089900000|2022-06-01 13:25:00|713.31|710.91|713.09|710.69|713.31|710.91|711.8|709.4|0
1654090200000|2022-06-01 13:30:00|712.66|710.26|714.57|712.17|723.23|720.83|712.44|710.04|0
1654090500000|2022-06-01 13:35:00|715.65|713.25|707.02|704.62|720.41|718.01|706.8|704.4|0
1654090800000|2022-06-01 13:40:00|707.23|704.83|707.83|705.43|710.63|708.23|704.49|702.09|0
1654091100000|2022-06-01 13:45:00|709.12|706.72|703.74|701.34|710.84|708.44|700.83|698.43|0
1654091400000|2022-06-01 13:50:00|704.38|701.98|710.84|708.44|711.59|709.19|702.45|700.05|0
1654091700000|2022-06-01 13:55:00|711.92|709.52|708.35|705.95|713|710.6|705.88|703.48|0
1654092000000|2022-06-01 14:00:00|709.65|707.25|702.22|699.82|711.05|708.65|696.86|694.46|0
1654092300000|2022-06-01 14:05:00|700.93|698.53|689.15|686.75|701.79|699.39|686.16|683.76|0
1654092600000|2022-06-01 14:10:00|688.93|686.53|683.54|681.14|692.35|689.95|681.66|679.26|0
1654092900000|2022-06-01 14:15:00|682.68|680.28|673.1|670.7|682.68|680.28|672.68|670.28|0
1654093200000|2022-06-01 14:20:00|672.67|670.27|673.02|670.62|676.21|673.81|672.58|670.18|0
1654093500000|2022-06-01 14:25:00|672.81|670.41|668.98|666.58|675.99|673.59|668.56|666.16|0
1654093800000|2022-06-01 14:30:00|668.77|666.37|664.11|661.71|674.08|671.68|663.48|661.08|0
1654094100000|2022-06-01 14:35:00|663.27|660.87|664.85|662.45|665.59|663.19|658.83|656.43|0
1654094400000|2022-06-01 14:40:00|664.53|662.13|667.49|665.09|669.4|667|663.68|661.28|0
1654094700000|2022-06-01 14:45:00|666.86|664.46|663.05|660.65|668.55|666.15|663.05|660.65|0
1654095000000|2022-06-01 14:50:00|662.84|660.44|672.58|670.18|673.32|670.92|662.2|659.8|0
1654095300000|2022-06-01 14:55:00|672.37|669.97|672.79|670.39|674.7|672.3|670.24|667.84|0
1654095600000|2022-06-01 15:00:00|671.94|669.54|666.21|663.81|672.36|669.96|663.04|660.64|0
1654095900000|2022-06-01 15:05:00|665.79|663.39|661.98|659.58|668.75|666.35|661.98|659.58|0
1654096200000|2022-06-01 15:10:00|662.19|659.79|664.3|661.9|668.54|666.14|661.98|659.58|0
1654096500000|2022-06-01 15:15:00|664.19|661.79|660.92|658.52|665.46|663.06|657.12|654.72|0
1654096800000|2022-06-01 15:20:00|659.86|657.46|654.38|651.98|659.86|657.46|652.48|650.08|0
1654097100000|2022-06-01 15:25:00|654.17|651.77|655.74|653.34|655.74|653.34|649.01|646.61|0
1654097400000|2022-06-01 15:30:00|655.53|653.13|653.63|651.23|658.06|655.66|651.95|649.55|0
1654097700000|2022-06-01 15:35:00|654.27|651.87|653|650.6|655.11|652.71|649.43|647.03|0
1654098000000|2022-06-01 15:40:00|651.84|649.44|646.06|643.66|651.95|649.55|646.06|643.66|0
1654098300000|2022-06-01 15:45:00|645.65|643.25|645.6|643.2|650.26|647.86|645.02|642.62|0
1654098600000|2022-06-01 15:50:00|645.39|642.99|648.79|646.39|649.84|647.44|644.82|642.42|0
1654098900000|2022-06-01 15:55:00|649.42|647.02|646.8|644.4|651.52|649.12|646.28|643.88|0
1654099200000|2022-06-01 16:00:00|646.49|644.09|644.6|642.2|647.74|645.34|643.14|640.74|0
1654099500000|2022-06-01 16:05:00|644.18|641.78|646.9|644.5|649.21|646.81|644.18|641.78|0
1654099800000|2022-06-01 16:10:00|646.27|643.87|647.53|645.13|647.53|645.13|642.09|639.69|0
1654100100000|2022-06-01 16:15:00|647.32|644.92|651.3|648.9|651.3|648.9|646.79|644.39|0
1654100400000|2022-06-01 16:20:00|651.51|649.11|652.35|649.95|653.61|651.21|650.67|648.27|0
1654100700000|2022-06-01 16:25:00|652.14|649.74|646.05|643.65|652.77|650.37|646.05|643.65|0
1654101000000|2022-06-01 16:30:00|645.63|643.23|651.92|649.52|653.6|651.2|645.63|643.23|0
1654101300000|2022-06-01 16:35:00|652.13|649.73|650.66|648.26|653.39|650.99|648.14|645.74|0
1654101600000|2022-06-01 16:40:00|650.24|647.84|647.09|644.69|652.97|650.57|646.88|644.48|0
1654101900000|2022-06-01 16:45:00|646.88|644.48|644.16|641.76|647.72|645.32|642.48|640.08|0
1654102200000|2022-06-01 16:50:00|644.37|641.97|648.34|645.94|648.34|645.94|641.23|638.83|0
1654102500000|2022-06-01 16:55:00|648.13|645.73|649.7|647.3|651.28|648.88|646.46|644.06|0
1654102800000|2022-06-01 17:00:00|649.39|646.99|649.39|646.99|653.17|650.77|648.34|645.94|0
1654103100000|2022-06-01 17:05:00|649.07|646.67|658|655.6|658|655.6|649.07|646.67|0
1654103400000|2022-06-01 17:10:00|658.21|655.81|654.52|652.12|660.11|657.71|654.21|651.81|0
1654103700000|2022-06-01 17:15:00|654.84|652.44|659.68|657.28|660.52|658.12|654.84|652.44|0
1654104000000|2022-06-01 17:20:00|659.47|657.07|658.2|655.8|663.05|660.65|656.94|654.54|0
1654104300000|2022-06-01 17:25:00|658.62|656.22|659.89|657.49|663.05|660.65|658.62|656.22|0
1654104600000|2022-06-01 17:30:00|659.67|657.27|661.57|659.17|661.99|659.59|655.34|652.94|0
1654104900000|2022-06-01 17:35:00|661.36|658.96|666.01|663.61|667.49|665.09|660.72|658.32|0
1654105200000|2022-06-01 17:40:00|665.8|663.4|666.86|664.46|667.92|665.52|664.32|661.92|0
1654105500000|2022-06-01 17:45:00|667.28|664.88|665.79|663.39|668.97|666.57|664.31|661.91|0
1654105800000|2022-06-01 17:50:00|665.16|662.76|660.71|658.31|667.06|664.66|660.29|657.89|0
1654106100000|2022-06-01 17:55:00|660.08|657.68|664.31|661.91|668.54|666.14|660.08|657.68|0
1654106400000|2022-06-01 18:00:00|663.88|661.48|669.18|666.78|669.81|667.41|663.35|660.95|0
1654106700000|2022-06-01 18:05:00|668.75|666.35|668.96|666.56|671.09|668.69|664.94|662.54|0
1654107000000|2022-06-01 18:10:00|668.85|666.45|668|665.6|669.6|667.2|664.72|662.32|0
1654107300000|2022-06-01 18:15:00|668.11|665.71|666.41|664.01|670.66|668.26|664.3|661.9|0
1654107600000|2022-06-01 18:20:00|667.05|664.65|677.46|675.06|677.67|675.27|664.93|662.53|0
1654107900000|2022-06-01 18:25:00|677.56|675.16|679.8|677.4|683.43|681.03|676.61|674.21|0
1654108200000|2022-06-01 18:30:00|680.23|677.83|681.5|679.1|682.36|679.96|679.59|677.19|0
1654108500000|2022-06-01 18:35:00|681.08|678.68|677.88|675.48|683.85|681.45|677.88|675.48|0
1654108800000|2022-06-01 18:40:00|677.66|675.26|684.28|681.88|685.13|682.73|677.24|674.84|0
1654109100000|2022-06-01 18:45:00|684.92|682.52|681.28|678.88|684.92|682.52|678.51|676.11|0
1654109400000|2022-06-01 18:50:00|680.86|678.46|675.74|673.34|681.07|678.67|675.31|672.91|0
1654109700000|2022-06-01 18:55:00|676.17|673.77|675.41|673.01|678.72|676.32|672.97|670.57|0
1654110000000|2022-06-01 19:00:00|675.31|672.91|673.61|671.21|678.08|675.68|670.63|668.23|0
1654110300000|2022-06-01 19:05:00|673.18|670.78|677.86|675.46|679.78|677.38|673.18|670.78|0
1654110600000|2022-06-01 19:10:00|677.22|674.82|683.08|680.68|684.26|681.86|676.37|673.97|0
1654110900000|2022-06-01 19:15:00|682.98|680.58|682.98|680.58|687.04|684.64|680.2|677.8|0
1654111200000|2022-06-01 19:20:00|682.86|680.46|683.19|680.79|685.97|683.57|681.48|679.08|0
1654111500000|2022-06-01 19:25:00|682.65|680.25|681.48|679.08|683.18|680.78|678.49|676.09|0
1654111800000|2022-06-01 19:30:00|680.41|678.01|676.45|674.05|680.41|678.01|675.54|673.14|0
1654112100000|2022-06-01 19:35:00|675.81|673.41|682.64|680.24|682.64|680.24|673.68|671.28|0
1654112400000|2022-06-01 19:40:00|682.86|680.46|679.86|677.46|685.53|683.13|679.86|677.46|0
1654112700000|2022-06-01 19:45:00|679.01|676.61|680.5|678.1|682.43|680.03|676.66|674.26|0
1654113000000|2022-06-01 19:50:00|683.71|681.31|669.21|666.81|683.71|681.31|668.78|666.38|0
1654113300000|2022-06-01 19:55:00|668.36|665.96|661.99|659.59|669.42|667.02|661.14|658.74|0
1654113600000|2022-06-01 20:00:00|662.2|659.8|661.99|659.59|664.53|662.13|660.51|658.11|0
1654113900000|2022-06-01 20:05:00|662.2|659.8|660.71|658.31|662.41|660.01|658.18|655.78|0
1654114200000|2022-06-01 20:10:00|660.92|658.52|662.19|659.79|662.19|659.79|659.44|657.04|0
1654114500000|2022-06-01 20:15:00|662.6|659.8|660.06|657.26|662.6|659.8|660.06|657.26|0
1654114800000|2022-06-01 20:20:00|659.85|657.05|660.91|658.11|660.91|658.11|659|656.2|0
1654115100000|2022-06-01 20:25:00|661.01|658.21|661.33|658.53|661.54|658.74|660.69|657.89|0
1654115400000|2022-06-01 20:30:00|661.11|658.31|660.37|657.57|662.17|659.37|660.05|657.25|0
1654115700000|2022-06-01 20:35:00|660.26|657.46|660.05|657.25|660.9|658.1|659.84|657.04|0
1654116000000|2022-06-01 20:40:00|659.84|657.04|658.78|655.98|659.84|657.04|658.57|655.77|0
1654116300000|2022-06-01 20:45:00|658.99|656.19|660.89|658.09|661.1|658.3|658.14|655.34|0
1654116600000|2022-06-01 20:50:00|660.36|657.56|658.87|656.07|661.53|658.73|658.87|656.07|0
1654116900000|2022-06-01 20:55:00|659.2|656.4|660.35|657.55|660.78|657.98|657.5|654.7|0
1654117200000|2022-06-01 21:00:00|660.34|657.54|659.94|657.14|661.04|658.24|659.84|657.04|0
1654117500000|2022-06-01 21:05:00|660.05|657.25|660.05|657.25|660.05|657.25|659.96|657.16|0
1654117800000|2022-06-01 21:10:00|660.09|657.29|659.78|656.98|660.12|657.32|659.74|656.94|0
1654118100000|2022-06-01 21:15:00|660.18|657.38|660.57|657.77|660.63|657.83|660.18|657.38|0
1654118400000|2022-06-01 21:20:00|660.63|657.83|660.78|657.98|660.78|657.98|660.55|657.75|0
1654118700000|2022-06-01 21:25:00|660.75|657.95|660.68|657.88|660.75|657.95|660.36|657.56|0
1654119000000|2022-06-01 21:30:00|660.66|657.86|660.35|657.55|660.72|657.92|660.26|657.46|0
1654119300000|2022-06-01 21:35:00|660.29|657.49|660.44|657.64|660.44|657.64|660.29|657.49|0
1654119600000|2022-06-01 21:40:00|660.5|657.7|660.38|657.58|660.71|657.91|660.38|657.58|0
1654119900000|2022-06-01 21:45:00|660.44|657.64|659.82|657.02|660.44|657.64|659.76|656.96|0
1654120200000|2022-06-01 21:50:00|659.84|657.04|659.84|657.04|659.84|657.04|659.48|656.68|0
1654120500000|2022-06-01 21:55:00|659.91|657.11|660.15|657.35|660.43|657.63|659.75|656.95|0
1654120800000|2022-06-01 22:00:00|660.96|658.16|661.38|658.58|662.01|659.21|659.8|657|0
1654121100000|2022-06-01 22:05:00|661.49|658.69|659.89|657.09|661.7|658.9|659.58|656.78|0
1654121400000|2022-06-01 22:10:00|660|657.2|659.47|656.67|660|657.2|658.1|655.3|0
1654121700000|2022-06-01 22:15:00|659.58|656.78|661.27|658.47|662.33|659.53|659.58|656.78|0
1654122000000|2022-06-01 22:20:00|661.37|658.57|659.15|656.35|661.9|659.1|658.09|655.29|0
1654122300000|2022-06-01 22:25:00|659.36|656.56|658.3|655.5|659.57|656.77|658.09|655.29|0
1654122600000|2022-06-01 22:30:00|658.09|655.29|657.66|654.86|658.93|656.13|656.29|653.49|0
1654122900000|2022-06-01 22:35:00|658.09|655.29|656.39|653.59|658.09|655.29|655.97|653.17|0
1654123200000|2022-06-01 22:40:00|656.18|653.38|656.81|654.01|658.5|655.7|655.97|653.17|0
1654123500000|2022-06-01 22:45:00|656.7|653.9|655.22|652.42|657.66|654.86|654.7|651.9|0
1654123800000|2022-06-01 22:50:00|655.33|652.53|655.54|652.74|655.85|653.05|654.49|651.69|0
1654124100000|2022-06-01 22:55:00|655.64|652.84|654.9|652.1|655.96|653.16|654.69|651.89|0
1654124400000|2022-06-01 23:00:00|655.11|652.31|655.75|652.95|656.38|653.58|654.27|651.47|0
1654124700000|2022-06-01 23:05:00|655.64|652.84|655.11|652.31|655.96|653.16|654.69|651.89|0
1654125000000|2022-06-01 23:10:00|654.9|652.1|656.05|653.25|656.26|653.46|653.73|650.93|0
1654125300000|2022-06-01 23:15:00|656.16|653.36|655.74|652.94|656.58|653.78|655.11|652.31|0
1654125600000|2022-06-01 23:20:00|655.95|653.15|656.37|653.57|657|654.2|655.53|652.73|0
1654125900000|2022-06-01 23:25:00|656.47|653.67|657|654.2|657.42|654.62|656.37|653.57|0
1654126200000|2022-06-01 23:30:00|657.21|654.41|655.94|653.14|657.52|654.72|655.94|653.14|0
1654126500000|2022-06-01 23:35:00|655.83|653.03|655.3|652.5|656.15|653.35|655.09|652.29|0
1654126800000|2022-06-01 23:40:00|655.52|652.72|652.35|649.55|655.52|652.72|651.72|648.92|0
1654127100000|2022-06-01 23:45:00|651.93|649.13|652.77|649.97|652.77|649.97|651.39|648.59|0
1654127400000|2022-06-01 23:50:00|652.56|649.76|651.5|648.7|652.56|649.76|651.08|648.28|0
1654127700000|2022-06-01 23:55:00|651.71|648.91|652.34|649.54|652.65|649.85|651.08|648.28|0
1654128000000|2022-06-02 00:00:00|652.55|649.75|650.33|647.53|653.82|651.02|650.23|647.43|0
1654128300000|2022-06-02 00:05:00|650.54|647.74|652.76|649.96|652.97|650.17|649.17|646.37|0
1654128600000|2022-06-02 00:10:00|652.97|650.17|655.07|652.27|655.92|653.12|651.91|649.11|0
1654128900000|2022-06-02 00:15:00|655.29|652.49|659.43|656.63|659.43|656.63|655.07|652.27|0
1654129200000|2022-06-02 00:20:00|659.64|656.84|661.76|658.96|662.19|659.39|658.79|655.99|0
1654129500000|2022-06-02 00:25:00|661.55|658.75|662.18|659.38|664.95|662.15|660.91|658.11|0
1654129800000|2022-06-02 00:30:00|662.4|659.6|661.76|658.96|663.03|660.23|661.33|658.53|0
1654130100000|2022-06-02 00:35:00|661.97|659.17|664.94|662.14|665.68|662.88|661.54|658.74|0
1654130400000|2022-06-02 00:40:00|665.16|662.36|664.3|661.5|666.22|663.42|663.67|660.87|0
1654130700000|2022-06-02 00:45:00|664.52|661.72|666.74|663.94|666.96|664.16|663.66|660.86|0
1654131000000|2022-06-02 00:50:00|667.07|664.27|664.3|661.5|667.07|664.27|664.3|661.5|0
1654131300000|2022-06-02 00:55:00|664.19|661.39|664.82|662.02|666|663.2|664.08|661.28|0
1654131600000|2022-06-02 01:00:00|664.93|662.13|663.65|660.85|666|663.2|663.23|660.43|0
1654131900000|2022-06-02 01:05:00|663.23|660.43|664.72|661.92|664.72|661.92|662.59|659.79|0
1654132200000|2022-06-02 01:10:00|664.82|662.02|663.65|660.85|664.93|662.13|663.22|660.42|0
1654132500000|2022-06-02 01:15:00|663.86|661.06|663.65|660.85|664.5|661.7|662.8|660|0
1654132800000|2022-06-02 01:20:00|663.75|660.95|664.71|661.91|666.62|663.82|663.75|660.95|0
1654133100000|2022-06-02 01:25:00|664.92|662.12|666.62|663.82|666.83|664.03|664.07|661.27|0
1654133400000|2022-06-02 01:30:00|667.05|664.25|666.83|664.03|668.11|665.31|665.77|662.97|0
1654133700000|2022-06-02 01:35:00|667.04|664.24|665.55|662.75|667.04|664.24|664.91|662.11|0
1654134000000|2022-06-02 01:40:00|665.76|662.96|663.63|660.83|666.19|663.39|663.31|660.51|0
1654134300000|2022-06-02 01:45:00|663.42|660.62|664.37|661.57|664.91|662.11|663.42|660.62|0
1654134600000|2022-06-02 01:50:00|664.48|661.68|664.69|661.89|665.76|662.96|662.57|659.77|0
1654134900000|2022-06-02 01:55:00|664.79|661.99|661.71|658.91|664.79|661.99|661.71|658.91|0
1654135200000|2022-06-02 02:00:00|661.92|659.12|659.16|656.36|662.14|659.34|658.74|655.94|0
1654135500000|2022-06-02 02:05:00|658.52|655.72|661.28|658.48|661.71|658.91|657.89|655.09|0
1654135800000|2022-06-02 02:10:00|661.07|658.27|663.62|660.82|663.83|661.03|660.43|657.63|0
1654136100000|2022-06-02 02:15:00|664.04|661.24|664.68|661.88|665.1|662.3|663.19|660.39|0
1654136400000|2022-06-02 02:20:00|664.89|662.09|664.25|661.45|665.32|662.52|663.19|660.39|0
1654136700000|2022-06-02 02:25:00|664.35|661.55|664.25|661.45|665.1|662.3|663.61|660.81|0
1654137000000|2022-06-02 02:30:00|664.46|661.66|665.52|662.72|665.74|662.94|663.61|660.81|0
1654137300000|2022-06-02 02:35:00|665.31|662.51|663.6|660.8|665.73|662.93|662.97|660.17|0
1654137600000|2022-06-02 02:40:00|663.18|660.38|661.69|658.89|663.39|660.59|661.48|658.68|0
1654137900000|2022-06-02 02:45:00|661.58|658.78|663.17|660.37|663.81|661.01|661.05|658.25|0
1654138200000|2022-06-02 02:50:00|663.28|660.48|662.53|659.73|663.39|660.59|661.79|658.99|0
1654138500000|2022-06-02 02:55:00|662.32|659.52|660.41|657.61|663.38|660.58|659.98|657.18|0
1654138800000|2022-06-02 03:00:00|660.3|657.5|660.4|657.6|661.78|658.98|660.19|657.39|0
1654139100000|2022-06-02 03:05:00|660.62|657.82|660.61|657.81|662.74|659.94|660.29|657.49|0
1654139400000|2022-06-02 03:10:00|660.72|657.92|659.76|656.96|660.83|658.03|658.91|656.11|0
1654139700000|2022-06-02 03:15:00|659.86|657.06|660.61|657.81|661.46|658.66|659.86|657.06|0
1654140000000|2022-06-02 03:20:00|660.71|657.91|660.82|658.02|661.67|658.87|660.71|657.91|0
1654140300000|2022-06-02 03:25:00|660.92|658.12|660.6|657.8|661.24|658.44|660.39|657.59|0
1654140600000|2022-06-02 03:30:00|660.71|657.91|660.28|657.48|661.24|658.44|659.75|656.95|0
1654140900000|2022-06-02 03:35:00|660.18|657.38|659.75|656.95|660.18|657.38|658.26|655.46|0
1654141200000|2022-06-02 03:40:00|659.96|657.16|660.17|657.37|661.55|658.75|659.85|657.05|0
1654141500000|2022-06-02 03:45:00|660.06|657.26|660.91|658.11|661.23|658.43|659.32|656.52|0
1654141800000|2022-06-02 03:50:00|661.23|658.43|660.06|657.26|661.44|658.64|659.84|657.04|0
1654142100000|2022-06-02 03:55:00|660.05|657.25|660.8|658|661.01|658.21|659.74|656.94|0
1654142400000|2022-06-02 04:00:00|660.9|658.1|660.58|657.78|661.65|658.85|660.16|657.36|0
1654142700000|2022-06-02 04:05:00|660.8|658|659.95|657.15|661.22|658.42|659.73|656.93|0
1654143000000|2022-06-02 04:10:00|660.16|657.36|660.58|657.78|661.22|658.42|660.05|657.25|0
1654143300000|2022-06-02 04:15:00|660.68|657.88|664.37|661.57|664.37|661.57|660.58|657.78|0
1654143600000|2022-06-02 04:20:00|664.26|661.46|663.52|660.72|664.37|661.57|663.31|660.51|0
1654143900000|2022-06-02 04:25:00|663.73|660.93|663.73|660.93|663.94|661.14|663.2|660.4|0
1654144200000|2022-06-02 04:30:00|663.94|661.14|664.15|661.35|664.16|661.36|663.52|660.72|0
1654144500000|2022-06-02 04:35:00|663.94|661.14|665|662.2|665.21|662.41|663.51|660.71|0
1654144800000|2022-06-02 04:40:00|665.21|662.41|664.78|661.98|665.64|662.84|664.57|661.77|0
1654145100000|2022-06-02 04:45:00|665|662.2|664.15|661.35|665.42|662.62|664.15|661.35|0
1654145400000|2022-06-02 04:50:00|663.93|661.13|664.57|661.77|664.78|661.98|663.51|660.71|0
1654145700000|2022-06-02 04:55:00|664.78|661.98|664.78|661.98|664.99|662.19|664.56|661.76|0
1654146000000|2022-06-02 05:00:00|664.99|662.19|664.56|661.76|666.05|663.25|664.56|661.76|0
1654146300000|2022-06-02 05:05:00|664.66|661.86|663.5|660.7|665.41|662.61|663.07|660.27|0
1654146600000|2022-06-02 05:10:00|663.29|660.49|658.62|655.82|663.29|660.49|658.62|655.82|0
1654146900000|2022-06-02 05:15:00|658.51|655.71|658.19|655.39|659.89|657.09|656.08|653.28|0
1654147200000|2022-06-02 05:20:00|658.4|655.6|658.4|655.6|659.25|656.45|657.56|654.76|0
1654147500000|2022-06-02 05:25:00|658.29|655.49|659.88|657.08|659.88|657.08|657.34|654.54|0
1654147800000|2022-06-02 05:30:00|659.98|657.18|658.4|655.6|660.09|657.29|658.4|655.6|0
1654148100000|2022-06-02 05:35:00|658.5|655.7|658.28|655.48|659.56|656.76|656.7|653.9|0
1654148400000|2022-06-02 05:40:00|658.18|655.38|660.09|657.29|660.3|657.5|658.18|655.38|0
1654148700000|2022-06-02 05:45:00|659.87|657.07|661.35|658.55|662.2|659.4|659.76|656.96|0
1654149000000|2022-06-02 05:50:00|661.78|658.98|663.47|660.67|663.69|660.89|661.35|658.55|0
1654149300000|2022-06-02 05:55:00|663.69|660.89|663.05|660.25|664.11|661.31|662.73|659.93|0
1654149600000|2022-06-02 06:00:00|662.83|660.03|665.27|662.47|665.48|662.68|662.41|659.61|0
1654149900000|2022-06-02 06:05:00|665.17|662.37|666.87|664.07|667.08|664.28|663.89|661.09|0
1654150200000|2022-06-02 06:10:00|667.08|664.28|664.95|662.15|667.29|664.49|664.74|661.94|0
1654150500000|2022-06-02 06:15:00|665.16|662.36|662.4|659.6|665.16|662.36|662.4|659.6|0
1654150800000|2022-06-02 06:20:00|662.61|659.81|663.25|660.45|663.25|660.45|662.19|659.39|0
1654151100000|2022-06-02 06:25:00|663.14|660.34|662.18|659.38|663.88|661.08|661.97|659.17|0
1654151400000|2022-06-02 06:30:00|662.28|659.48|661.76|658.96|662.82|660.02|661.54|658.74|0
1654151700000|2022-06-02 06:35:00|661.54|658.74|660.79|657.99|661.97|659.17|660.69|657.89|0
1654152000000|2022-06-02 06:40:00|660.69|657.89|661.75|658.95|662.81|660.01|660.69|657.89|0
1654152300000|2022-06-02 06:45:00|661.96|659.16|664.93|662.13|665.36|662.56|661.75|658.95|0
1654152600000|2022-06-02 06:50:00|665.14|662.34|666.63|663.83|667.27|664.47|664.51|661.71|0
1654152900000|2022-06-02 06:55:00|666.84|664.04|668.54|665.74|668.97|666.17|666.42|663.62|0
1654153200000|2022-06-02 07:00:00|668.75|665.95|671.07|668.27|671.18|668.38|668.43|665.63|0
1654153500000|2022-06-02 07:05:00|670.77|668.37|670.13|667.73|670.98|668.58|669.7|667.3|0
1654153800000|2022-06-02 07:10:00|670.34|667.94|670.44|668.04|670.98|668.58|668.21|665.81|0
1654154100000|2022-06-02 07:15:00|670.55|668.15|670.97|668.57|670.98|668.58|669.7|667.3|0
1654154400000|2022-06-02 07:20:00|670.65|668.25|670.76|668.36|670.97|668.57|669.69|667.29|0
1654154700000|2022-06-02 07:25:00|670.12|667.72|674.69|672.29|675.87|673.47|669.91|667.51|0
1654155000000|2022-06-02 07:30:00|674.59|672.19|671.44|669.04|675.65|673.25|670.38|667.98|0
1654155300000|2022-06-02 07:35:00|671.23|668.83|673.68|671.28|673.79|671.39|670.59|668.19|0
1654155600000|2022-06-02 07:40:00|673.58|671.18|672.72|670.32|673.79|671.39|671.87|669.47|0
1654155900000|2022-06-02 07:45:00|672.39|669.99|668.24|665.84|672.39|669.99|667.38|664.98|0
1654156200000|2022-06-02 07:50:00|668.02|665.62|669.51|667.11|670.79|668.39|667.6|665.2|0
1654156500000|2022-06-02 07:55:00|669.73|667.33|669.51|667.11|670.47|668.07|668.02|665.62|0
1654156800000|2022-06-02 08:00:00|669.72|667.32|668.87|666.47|669.72|667.32|666.53|664.13|0
1654157100000|2022-06-02 08:05:00|668.65|666.25|669.08|666.68|670.36|667.96|668.23|665.83|0
1654157400000|2022-06-02 08:10:00|669.29|666.89|673.66|671.26|674.3|671.9|669.08|666.68|0
1654157700000|2022-06-02 08:15:00|673.77|671.37|676.98|674.58|677.4|675|672.7|670.3|0
1654158000000|2022-06-02 08:20:00|677.4|675|677.93|675.53|678.26|675.86|676.65|674.25|0
1654158300000|2022-06-02 08:25:00|678.04|675.64|678.04|675.64|678.9|676.5|677.18|674.78|0
1654158600000|2022-06-02 08:30:00|678.25|675.85|678.04|675.64|678.9|676.5|676.97|674.57|0
1654158900000|2022-06-02 08:35:00|678.25|675.85|678.35|675.95|678.89|676.49|677.61|675.21|0
1654159200000|2022-06-02 08:40:00|678.46|676.06|678.56|676.16|678.99|676.59|678.03|675.63|0
1654159500000|2022-06-02 08:45:00|678.68|676.28|677.7|675.3|678.68|676.28|676.96|674.56|0
1654159800000|2022-06-02 08:50:00|677.82|675.42|676.1|673.7|678.03|675.63|676.1|673.7|0
1654160100000|2022-06-02 08:55:00|675.99|673.59|673.96|671.56|676.32|673.92|673.96|671.56|0
1654160400000|2022-06-02 09:00:00|673.75|671.35|675.03|672.63|675.88|673.48|669.05|666.65|0
1654160700000|2022-06-02 09:05:00|674.81|672.41|676.2|673.8|676.95|674.55|674.39|671.99|0
1654161000000|2022-06-02 09:10:00|676.09|673.69|676.52|674.12|676.95|674.55|675.45|673.05|0
1654161300000|2022-06-02 09:15:00|676.31|673.91|678.23|675.83|678.44|676.04|676.31|673.91|0
1654161600000|2022-06-02 09:20:00|678.12|675.72|678.54|676.14|679.08|676.68|677.59|675.19|0
1654161900000|2022-06-02 09:25:00|678.65|676.25|679.08|676.68|679.72|677.32|678.65|676.25|0
1654162200000|2022-06-02 09:30:00|679.18|676.78|676.83|674.43|679.51|677.11|676.18|673.78|0
1654162500000|2022-06-02 09:35:00|676.72|674.32|676.29|673.89|677.36|674.96|675.65|673.25|0
1654162800000|2022-06-02 09:40:00|676.51|674.11|676.5|674.1|677.58|675.18|676.18|673.78|0
1654163100000|2022-06-02 09:45:00|676.29|673.89|676.18|673.78|677.15|674.75|675.75|673.35|0
1654163400000|2022-06-02 09:50:00|675.86|673.46|674.57|672.17|676.07|673.67|673.72|671.32|0
1654163700000|2022-06-02 09:55:00|674.68|672.28|674.36|671.96|675.21|672.81|674.15|671.75|0
1654164000000|2022-06-02 10:00:00|674.46|672.06|675.1|672.7|675.31|672.91|673.82|671.42|0
1654164300000|2022-06-02 10:05:00|676.07|673.67|675.64|673.24|676.71|674.31|673.93|671.53|0
1654164600000|2022-06-02 10:10:00|675.52|673.12|676.92|674.52|676.92|674.52|675.42|673.02|0
1654164900000|2022-06-02 10:15:00|676.7|674.3|675.63|673.23|677.34|674.94|675.63|673.23|0
1654165200000|2022-06-02 10:20:00|675.84|673.44|672.64|670.24|675.84|673.44|672.64|670.24|0
1654165500000|2022-06-02 10:25:00|672.74|670.34|671.99|669.59|673.06|670.66|670.71|668.31|0
1654165800000|2022-06-02 10:30:00|671.78|669.38|672.42|670.02|673.7|671.3|671.57|669.17|0
1654166100000|2022-06-02 10:35:00|672.63|670.23|675.72|673.32|675.72|673.32|672.52|670.12|0
1654166400000|2022-06-02 10:40:00|675.94|673.54|678.83|676.43|678.93|676.53|675.94|673.54|0
1654166700000|2022-06-02 10:45:00|679.04|676.64|681.4|679|681.83|679.43|678.83|676.43|0
1654167000000|2022-06-02 10:50:00|681.29|678.89|681.39|678.99|681.61|679.21|679.9|677.5|0
1654167300000|2022-06-02 10:55:00|681.71|679.31|680.96|678.56|682.04|679.64|680.75|678.35|0
1654167600000|2022-06-02 11:00:00|680.85|678.45|677.32|674.92|680.96|678.56|677.32|674.92|0
1654167900000|2022-06-02 11:05:00|677.42|675.02|677.74|675.34|677.96|675.56|677.32|674.92|0
1654168200000|2022-06-02 11:10:00|677.96|675.56|677.31|674.91|678.39|675.99|677.1|674.7|0
1654168500000|2022-06-02 11:15:00|677.42|675.02|676.13|673.73|677.53|675.13|676.03|673.63|0
1654168800000|2022-06-02 11:20:00|676.24|673.84|679.66|677.26|680.2|677.8|676.03|673.63|0
1654169100000|2022-06-02 11:25:00|679.45|677.05|680.19|677.79|680.19|677.79|678.38|675.98|0
1654169400000|2022-06-02 11:30:00|679.88|677.48|678.59|676.19|680.19|677.79|677.09|674.69|0
1654169700000|2022-06-02 11:35:00|678.8|676.4|679.66|677.26|680.73|678.33|678.37|675.97|0
1654170000000|2022-06-02 11:40:00|679.76|677.36|678.26|675.86|680.73|678.33|678.04|675.64|0
1654170300000|2022-06-02 11:45:00|678.16|675.76|679.01|676.61|680.94|678.54|677.51|675.11|0
1654170600000|2022-06-02 11:50:00|678.58|676.18|679.01|676.61|679.22|676.82|678.36|675.96|0
1654170900000|2022-06-02 11:55:00|678.79|676.39|678.79|676.39|678.9|676.5|677.72|675.32|0
1654171200000|2022-06-02 12:00:00|678.36|675.96|678.36|675.96|679.96|677.56|678.15|675.75|0
1654171500000|2022-06-02 12:05:00|678.25|675.85|673.44|671.04|678.25|675.85|673.22|670.82|0
1654171800000|2022-06-02 12:10:00|673.22|670.82|674.72|672.32|674.72|672.32|672.15|669.75|0
1654172100000|2022-06-02 12:15:00|675.25|672.85|674.39|671.99|680.07|677.67|671.3|668.9|0
1654172400000|2022-06-02 12:20:00|674.07|671.67|675.24|672.84|676.74|674.34|674.07|671.67|0
1654172700000|2022-06-02 12:25:00|675.57|673.17|674.5|672.1|676.31|673.91|673.32|670.92|0
1654173000000|2022-06-02 12:30:00|673.96|671.56|671.29|668.89|676.21|673.81|670.86|668.46|0
1654173300000|2022-06-02 12:35:00|671.07|668.67|674.38|671.98|675.56|673.16|670.86|668.46|0
1654173600000|2022-06-02 12:40:00|674.28|671.88|673.21|670.81|677.06|674.66|673.21|670.81|0
1654173900000|2022-06-02 12:45:00|672.99|670.59|673.84|671.44|675.13|672.73|671.6|669.2|0
1654174200000|2022-06-02 12:50:00|673.63|671.23|675.77|673.37|676.08|673.68|673.63|671.23|0
1654174500000|2022-06-02 12:55:00|675.65|673.25|670.85|668.45|676.19|673.79|670.42|668.02|0
1654174800000|2022-06-02 13:00:00|670.63|668.23|663.6|661.2|673.41|671.01|663.6|661.2|0
1654175100000|2022-06-02 13:05:00|663.18|660.78|658.29|655.89|666.37|663.97|656.8|654.4|0
1654175400000|2022-06-02 13:10:00|658.08|655.68|659.56|657.16|659.56|657.16|654.68|652.28|0
1654175700000|2022-06-02 13:15:00|659.35|656.95|660.41|658.01|661.04|658.64|656.38|653.98|0
1654176000000|2022-06-02 13:20:00|660.08|657.68|658.07|655.67|661.04|658.64|658.07|655.67|0
1654176300000|2022-06-02 13:25:00|657.86|655.46|658.06|655.66|659.55|657.15|654.68|652.28|0
1654176600000|2022-06-02 13:30:00|658.28|655.88|656.15|653.75|659.65|657.25|645.58|643.18|0
1654176900000|2022-06-02 13:35:00|656.37|653.97|652.76|650.36|656.37|653.97|642.73|640.33|0
1654177200000|2022-06-02 13:40:00|651.28|648.88|654.24|651.84|656.57|654.17|646.42|644.02|0
1654177500000|2022-06-02 13:45:00|654.03|651.63|656.15|653.75|656.36|653.96|646|643.6|0
1654177800000|2022-06-02 13:50:00|655.3|652.9|649.9|647.5|655.3|652.9|648.53|646.13|0
1654178100000|2022-06-02 13:55:00|648.74|646.34|647.99|645.59|648.95|646.55|640.2|637.8|0
1654178400000|2022-06-02 14:00:00|646.51|644.11|650.21|647.81|655.29|652.89|644.51|642.11|0
1654178700000|2022-06-02 14:05:00|651.48|649.08|646.61|644.21|651.9|649.5|643.86|641.46|0
1654179000000|2022-06-02 14:10:00|647.45|645.05|664.66|662.26|665.94|663.54|646.71|644.31|0
1654179300000|2022-06-02 14:15:00|663.17|660.77|652.11|649.71|664.45|662.05|651.9|649.5|0
1654179600000|2022-06-02 14:20:00|652.53|650.13|639.84|637.44|655.29|652.89|638.79|636.39|0
1654179900000|2022-06-02 14:25:00|639.21|636.81|644.06|641.66|644.06|641.66|636.47|634.07|0
1654180200000|2022-06-02 14:30:00|643.95|641.55|649.77|647.37|651.89|649.49|641.53|639.13|0
1654180500000|2022-06-02 14:35:00|648.81|646.41|651.78|649.38|652.74|650.34|646.17|643.77|0
1654180800000|2022-06-02 14:40:00|652.52|650.12|653.16|650.76|655.07|652.67|649.23|646.83|0
1654181100000|2022-06-02 14:45:00|652.83|650.43|655.38|652.98|656.55|654.15|648.92|646.52|0
1654181400000|2022-06-02 14:50:00|654.85|652.45|655.27|652.87|657.4|655|652.3|649.9|0
1654181700000|2022-06-02 14:55:00|655.49|653.09|659.53|657.13|660.16|657.76|654.21|651.81|0
1654182000000|2022-06-02 15:00:00|659.74|657.34|666.99|664.59|669.12|666.72|658.04|655.64|0
1654182300000|2022-06-02 15:05:00|667.41|665.01|669.98|667.58|670.62|668.22|665.59|663.19|0
1654182600000|2022-06-02 15:10:00|669.76|667.36|675.12|672.72|676.42|674.02|669.76|667.36|0
1654182900000|2022-06-02 15:15:00|675.55|673.15|672.54|670.14|677.06|674.66|671.04|668.64|0
1654183200000|2022-06-02 15:20:00|672.76|670.36|673.4|671|674.15|671.75|670.4|668|0
1654183500000|2022-06-02 15:25:00|673.62|671.22|674.26|671.86|676.84|674.44|670.61|668.21|0
1654183800000|2022-06-02 15:30:00|674.69|672.29|671.89|669.49|674.9|672.5|668.67|666.27|0
1654184100000|2022-06-02 15:35:00|671.68|669.28|669.74|667.34|671.68|669.28|666.96|664.56|0
1654184400000|2022-06-02 15:40:00|670.17|667.77|679.63|677.23|680.49|678.09|670.17|667.77|0
1654184700000|2022-06-02 15:45:00|679.85|677.45|688.32|685.92|688.32|685.92|678.34|675.94|0
1654185000000|2022-06-02 15:50:00|688.21|685.81|685.41|683.01|690.15|687.75|684.97|682.57|0
1654185300000|2022-06-02 15:55:00|685.84|683.44|680.88|678.48|686.27|683.87|680.02|677.62|0
1654185600000|2022-06-02 16:00:00|681.96|679.56|683.89|681.49|683.89|681.49|679.16|676.76|0
1654185900000|2022-06-02 16:05:00|683.46|681.06|682.38|679.98|683.68|681.28|680.66|678.26|0
1654186200000|2022-06-02 16:10:00|681.95|679.55|683.24|680.84|684.53|682.13|680.87|678.47|0
1654186500000|2022-06-02 16:15:00|683.46|681.06|687.55|685.15|687.98|685.58|683.24|680.84|0
1654186800000|2022-06-02 16:20:00|687.77|685.37|692.95|690.55|692.95|690.55|686.26|683.86|0
1654187100000|2022-06-02 16:25:00|692.73|690.33|695.11|692.71|695.33|692.93|691.43|689.03|0
1654187400000|2022-06-02 16:30:00|695.76|693.36|696.84|694.44|697.92|695.52|694.46|692.06|0
1654187700000|2022-06-02 16:35:00|697.06|694.66|700.31|697.91|700.52|698.12|696.41|694.01|0
1654188000000|2022-06-02 16:40:00|700.52|698.12|696.35|693.95|700.74|698.34|693.37|690.97|0
1654188300000|2022-06-02 16:45:00|696.78|694.38|695.59|693.19|697.33|694.93|694.73|692.33|0
1654188600000|2022-06-02 16:50:00|696.03|693.63|700.58|698.18|701.23|698.83|695.59|693.19|0
1654188900000|2022-06-02 16:55:00|700.15|697.75|698.19|695.79|700.15|697.75|696.24|693.84|0
1654189200000|2022-06-02 17:00:00|698.41|696.01|700.36|697.96|700.57|698.17|697.11|694.71|0
1654189500000|2022-06-02 17:05:00|700.14|697.74|699.27|696.87|700.79|698.39|698.4|696|0
1654189800000|2022-06-02 17:10:00|698.62|696.22|694.07|691.67|699.81|697.41|692.34|689.94|0
1654190100000|2022-06-02 17:15:00|694.72|692.32|699.41|697.01|699.51|697.11|692.77|690.37|0
1654190400000|2022-06-02 17:20:00|699.19|696.79|699.41|697.01|701.35|698.95|697.35|694.95|0
1654190700000|2022-06-02 17:25:00|699.73|697.33|699.84|697.44|700.7|698.3|695.3|692.9|0
1654191000000|2022-06-02 17:30:00|700.05|697.65|703.08|700.68|703.08|700.68|699.19|696.79|0
1654191300000|2022-06-02 17:35:00|703.3|700.9|702.86|700.46|703.3|700.9|700.7|698.3|0
1654191600000|2022-06-02 17:40:00|703.08|700.68|704.59|702.19|705.03|702.63|700.05|697.65|0
1654191900000|2022-06-02 17:45:00|705.03|702.63|706.54|704.14|706.76|704.36|703.08|700.68|0
1654192200000|2022-06-02 17:50:00|706.98|704.58|704.81|702.41|707.63|705.23|703.72|701.32|0
1654192500000|2022-06-02 17:55:00|704.59|702.19|705.89|703.49|706.11|703.71|701.34|698.94|0
1654192800000|2022-06-02 18:00:00|705.67|703.27|707.62|705.22|708.71|706.31|703.94|701.54|0
1654193100000|2022-06-02 18:05:00|708.16|705.76|709.36|706.96|711.31|708.91|707.4|705|0
1654193400000|2022-06-02 18:10:00|708.92|706.52|710.66|708.26|710.88|708.48|706.75|704.35|0
1654193700000|2022-06-02 18:15:00|710.88|708.48|709.79|707.39|710.88|708.48|708.27|705.87|0
1654194000000|2022-06-02 18:20:00|709.57|707.17|709.78|707.38|710.87|708.47|708.7|706.3|0
1654194300000|2022-06-02 18:25:00|709.35|706.95|708.68|706.28|709.57|707.17|706.73|704.33|0
1654194600000|2022-06-02 18:30:00|708.9|706.5|712.47|710.07|713.23|710.83|708.68|706.28|0
1654194900000|2022-06-02 18:35:00|712.58|710.18|712.79|710.39|713.23|710.83|711.28|708.88|0
1654195200000|2022-06-02 18:40:00|712.58|710.18|711.49|709.09|713.11|710.71|709.54|707.14|0
1654195500000|2022-06-02 18:45:00|711.92|709.52|710.19|707.79|713.66|711.26|710.19|707.79|0
1654195800000|2022-06-02 18:50:00|709.97|707.57|710.62|708.22|712.79|710.39|708.02|705.62|0
1654196100000|2022-06-02 18:55:00|710.4|708|704.12|701.72|711.05|708.65|703.69|701.29|0
1654196400000|2022-06-02 19:00:00|703.9|701.5|709.1|706.7|710.61|708.21|703.26|700.86|0
1654196700000|2022-06-02 19:05:00|708.88|706.48|709.53|707.13|711.26|708.86|707.9|705.5|0
1654197000000|2022-06-02 19:10:00|708.44|706.04|712.13|709.73|712.78|710.38|707.79|705.39|0
1654197300000|2022-06-02 19:15:00|712.34|709.94|712.99|710.59|714.08|711.68|711.04|708.64|0
1654197600000|2022-06-02 19:20:00|713.21|710.81|713.64|711.24|714.18|711.78|710.82|708.42|0
1654197900000|2022-06-02 19:25:00|713.86|711.46|709.73|707.33|716.03|713.63|707.02|704.62|0
1654198200000|2022-06-02 19:30:00|709.08|706.68|712.77|710.37|712.98|710.58|708.87|706.47|0
1654198500000|2022-06-02 19:35:00|712.98|710.58|712.76|710.36|715.15|712.75|711.46|709.06|0
1654198800000|2022-06-02 19:40:00|712.65|710.25|716.45|714.05|716.45|714.05|711.9|709.5|0
1654199100000|2022-06-02 19:45:00|716.24|713.84|717.54|715.14|719.06|716.66|713.85|711.45|0
1654199400000|2022-06-02 19:50:00|720.37|717.97|722.83|720.43|723.92|721.52|717.32|714.92|0
1654199700000|2022-06-02 19:55:00|721.52|719.12|726.87|724.47|727.74|725.34|721.52|719.12|0
1654200000000|2022-06-02 20:00:00|727.53|725.13|726|723.6|727.96|725.56|723.6|721.2|0
1654200300000|2022-06-02 20:05:00|725.78|723.38|726.21|723.81|727.3|724.9|725.56|723.16|0
1654200600000|2022-06-02 20:10:00|725.56|723.16|721.85|719.45|725.99|723.59|721.63|719.23|0
1654200900000|2022-06-02 20:15:00|722.92|720.12|723.79|720.99|724.44|721.64|722.05|719.25|0
1654201200000|2022-06-02 20:20:00|724.01|721.21|727.16|724.36|727.5|724.7|723.68|720.88|0
1654201500000|2022-06-02 20:25:00|727.28|724.48|727.06|724.26|728.59|725.79|726.84|724.04|0
1654201800000|2022-06-02 20:30:00|727.27|724.47|727.27|724.47|727.71|724.91|726.84|724.04|0
1654202100000|2022-06-02 20:35:00|727.49|724.69|727.92|725.12|728.14|725.34|727.16|724.36|0
1654202400000|2022-06-02 20:40:00|727.71|724.91|729.89|727.09|729.89|727.09|727.71|724.91|0
1654202700000|2022-06-02 20:45:00|729.67|726.87|729.45|726.65|729.67|726.87|729.01|726.21|0
1654203000000|2022-06-02 20:50:00|729.67|726.87|729.88|727.08|730.1|727.3|729.67|726.87|0
1654203300000|2022-06-02 20:55:00|729.66|726.86|729.11|726.31|729.66|726.86|729.11|726.31|0
1654203600000|2022-06-02 21:00:00|729.37|726.57|729.44|726.64|729.63|726.83|729.06|726.26|0
1654203900000|2022-06-02 21:05:00|729.73|726.93|729.82|727.02|729.95|727.15|729.5|726.7|0
1654204200000|2022-06-02 21:10:00|729.79|726.99|729.44|726.64|729.82|727.02|729.44|726.64|0
1654204500000|2022-06-02 21:15:00|729.79|726.99|729.43|726.63|729.79|726.99|729.37|726.57|0
1654204800000|2022-06-02 21:20:00|729.75|726.95|729.82|727.02|730|727.2|729.4|726.6|0
1654205100000|2022-06-02 21:25:00|729.55|726.75|729.78|726.98|729.84|727.04|729.53|726.73|0
1654205400000|2022-06-02 21:30:00|729.74|726.94|729.99|727.19|730.06|727.26|729.72|726.92|0
1654205700000|2022-06-02 21:35:00|729.97|727.17|729.87|727.07|729.99|727.19|729.55|726.75|0
1654206000000|2022-06-02 21:40:00|730.02|727.22|728.88|726.08|730.02|727.22|728.88|726.08|0
1654206300000|2022-06-02 21:45:00|728.91|726.11|728.71|725.91|729.23|726.43|728.71|725.91|0
1654206600000|2022-06-02 21:50:00|728.78|725.98|728.74|725.94|728.88|726.08|728.71|725.91|0
1654206900000|2022-06-02 21:55:00|728.81|726.01|728.68|725.88|728.81|726.01|728.68|725.88|0
1654207200000|2022-06-02 22:00:00|729.08|726.28|731.16|728.36|731.82|729.02|728.98|726.18|0
1654207500000|2022-06-02 22:05:00|731.38|728.58|738.6|735.8|738.82|736.02|731.16|728.36|0
1654207800000|2022-06-02 22:10:00|738.38|735.58|735.97|733.17|738.38|735.58|735.53|732.73|0
1654208100000|2022-06-02 22:15:00|735.75|732.95|734.65|731.85|735.75|732.95|734.65|731.85|0
1654208400000|2022-06-02 22:20:00|734.76|731.96|733.78|730.98|734.76|731.96|733.56|730.76|0
1654208700000|2022-06-02 22:25:00|733.99|731.19|731.8|729|733.99|731.19|731.59|728.79|0
1654209000000|2022-06-02 22:30:00|731.59|728.79|732.68|729.88|732.9|730.1|731.47|728.67|0
1654209300000|2022-06-02 22:35:00|732.78|729.98|732.02|729.22|733.11|730.31|732.02|729.22|0
1654209600000|2022-06-02 22:40:00|732.12|729.32|732.02|729.22|732.46|729.66|732.02|729.22|0
1654209900000|2022-06-02 22:45:00|732.23|729.43|733.11|730.31|733.43|730.63|732.12|729.32|0
1654210200000|2022-06-02 22:50:00|733.33|730.53|732.55|729.75|733.54|730.74|732.45|729.65|0
1654210500000|2022-06-02 22:55:00|732.67|729.87|731.9|729.1|733.1|730.3|731.46|728.66|0
1654210800000|2022-06-02 23:00:00|731.79|728.99|733.1|730.3|733.54|730.74|731.79|728.99|0
1654211100000|2022-06-02 23:05:00|733.21|730.41|732.66|729.86|734.41|731.61|732.44|729.64|0
1654211400000|2022-06-02 23:10:00|732.88|730.08|734.41|731.61|735.28|732.48|732.88|730.08|0
1654211700000|2022-06-02 23:15:00|734.63|731.83|735.06|732.26|735.06|732.26|733.75|730.95|0
1654212000000|2022-06-02 23:20:00|735.28|732.48|734.62|731.82|735.39|732.59|733.97|731.17|0
1654212300000|2022-06-02 23:25:00|734.4|731.6|734.4|731.6|734.73|731.93|733.96|731.16|0
1654212600000|2022-06-02 23:30:00|734.29|731.49|735.06|732.26|735.49|732.69|733.85|731.05|0
1654212900000|2022-06-02 23:35:00|734.4|731.6|734.4|731.6|734.84|732.04|733.74|730.94|0
1654213200000|2022-06-02 23:40:00|734.28|731.48|733.52|730.72|734.28|731.48|732.86|730.06|0
1654213500000|2022-06-02 23:45:00|733.08|730.28|731.87|729.07|733.08|730.28|731.77|728.97|0
1654213800000|2022-06-02 23:50:00|731.99|729.19|732.74|729.94|733.08|730.28|731.55|728.75|0
1654214100000|2022-06-02 23:55:00|732.86|730.06|732.64|729.84|733.51|730.71|732.2|729.4|0
1654214400000|2022-06-03 00:00:00|732.42|729.62|731.76|728.96|732.64|729.84|730.23|727.43|0
1654214700000|2022-06-03 00:05:00|731.54|728.74|733.07|730.27|733.73|730.93|731.54|728.74|0
1654215000000|2022-06-03 00:10:00|733.29|730.49|732.41|729.61|733.73|730.93|731.54|728.74|0
1654215300000|2022-06-03 00:15:00|732.63|729.83|731.32|728.52|732.85|730.05|730.22|727.42|0
1654215600000|2022-06-03 00:20:00|731.53|728.73|732.62|729.82|733.72|730.92|730.98|728.18|0
1654215900000|2022-06-03 00:25:00|732.84|730.04|733.06|730.26|733.06|730.26|731.31|728.51|0
1654216200000|2022-06-03 00:30:00|734.15|731.35|732.62|729.82|734.59|731.79|732.4|729.6|0
1654216500000|2022-06-03 00:35:00|732.4|729.6|731.96|729.16|733.49|730.69|731.52|728.72|0
1654216800000|2022-06-03 00:40:00|732.18|729.38|731.08|728.28|732.18|729.38|730.65|727.85|0
1654217100000|2022-06-03 00:45:00|730.87|728.07|729.77|726.97|731.08|728.28|728.35|725.55|0
1654217400000|2022-06-03 00:50:00|729.99|727.19|729.65|726.85|730.21|727.41|728.24|725.44|0
1654217700000|2022-06-03 00:55:00|729.77|726.97|726.93|724.13|729.77|726.97|726.71|723.91|0
1654218000000|2022-06-03 01:00:00|727.15|724.35|728.23|725.43|728.24|725.44|726.71|723.91|0
1654218300000|2022-06-03 01:05:00|728.02|725.22|728.12|725.32|729.54|726.74|726.71|723.91|0
1654218600000|2022-06-03 01:10:00|728.01|725.21|728.89|726.09|729.54|726.74|727.36|724.56|0
1654218900000|2022-06-03 01:15:00|728.77|725.97|728.88|726.08|729.32|726.52|728.23|725.43|0
1654219200000|2022-06-03 01:20:00|728.66|725.86|728.66|725.86|729.97|727.17|728.66|725.86|0
1654219500000|2022-06-03 01:25:00|728.55|725.75|728.55|725.75|728.88|726.08|727.79|724.99|0
1654219800000|2022-06-03 01:30:00|728.44|725.64|728.44|725.64|729.75|726.95|728.44|725.64|0
1654220100000|2022-06-03 01:35:00|728.54|725.74|729.09|726.29|730.84|728.04|728|725.2|0
1654220400000|2022-06-03 01:40:00|729.31|726.51|730.4|727.6|730.94|728.14|729.31|726.51|0
1654220700000|2022-06-03 01:45:00|730.62|727.82|731.05|728.25|731.93|729.13|730.4|727.6|0
1654221000000|2022-06-03 01:50:00|730.84|728.04|731.71|728.91|731.81|729.01|730.83|728.03|0
1654221300000|2022-06-03 01:55:00|731.59|728.79|731.27|728.47|732.47|729.67|731.05|728.25|0
1654221600000|2022-06-03 02:00:00|731.05|728.25|730.61|727.81|732.03|729.23|730.61|727.81|0
1654221900000|2022-06-03 02:05:00|730.83|728.03|729.3|726.5|730.83|728.03|729.3|726.5|0
1654222200000|2022-06-03 02:10:00|729.08|726.28|729.95|727.15|730.05|727.25|728.64|725.84|0
1654222500000|2022-06-03 02:15:00|730.17|727.37|729.95|727.15|730.6|727.8|729.73|726.93|0
1654222800000|2022-06-03 02:20:00|729.83|727.03|730.16|727.36|730.38|727.58|729.61|726.81|0
1654223100000|2022-06-03 02:25:00|730.27|727.47|729.61|726.81|730.27|727.47|729.5|726.7|0
1654223400000|2022-06-03 02:30:00|729.72|726.92|729.07|726.27|730.38|727.58|729.07|726.27|0
1654223700000|2022-06-03 02:35:00|728.85|726.05|728.63|725.83|729.83|727.03|728.63|725.83|0
1654224000000|2022-06-03 02:40:00|728.41|725.61|729.28|726.48|729.5|726.7|728.19|725.39|0
1654224300000|2022-06-03 02:45:00|729.06|726.26|729.28|726.48|730.15|727.35|728.84|726.04|0
1654224600000|2022-06-03 02:50:00|729.49|726.69|729.71|726.91|730.04|727.24|729.28|726.48|0
1654224900000|2022-06-03 02:55:00|729.82|727.02|729.27|726.47|729.82|727.02|728.94|726.14|0
1654225200000|2022-06-03 03:00:00|729.49|726.69|729.49|726.69|729.71|726.91|728.83|726.03|0
1654225500000|2022-06-03 03:05:00|729.59|726.79|728.17|725.37|729.92|727.12|728.06|725.26|0
1654225800000|2022-06-03 03:10:00|728.06|725.26|727.84|725.04|728.06|725.26|726.86|724.06|0
1654226100000|2022-06-03 03:15:00|727.74|724.94|727.08|724.28|728.17|725.37|727.08|724.28|0
1654226400000|2022-06-03 03:20:00|726.86|724.06|727.51|724.71|727.73|724.93|726.64|723.84|0
1654226700000|2022-06-03 03:25:00|727.95|725.15|727.73|724.93|727.95|725.15|727.29|724.49|0
1654227000000|2022-06-03 03:30:00|727.51|724.71|727.07|724.27|727.73|724.93|726.63|723.83|0
1654227300000|2022-06-03 03:35:00|727.29|724.49|727.29|724.49|727.51|724.71|726.96|724.16|0
1654227600000|2022-06-03 03:40:00|727.39|724.59|728.59|725.79|728.6|725.8|727.29|724.49|0
1654227900000|2022-06-03 03:45:00|728.48|725.68|727.72|724.92|728.59|725.79|727.28|724.48|0
1654228200000|2022-06-03 03:50:00|727.61|724.81|727.93|725.13|727.94|725.14|727.06|724.26|0
1654228500000|2022-06-03 03:55:00|728.04|725.24|727.5|724.7|728.37|725.57|727.28|724.48|0
1654228800000|2022-06-03 04:00:00|727.6|724.8|728.8|726|729.24|726.44|727.6|724.8|0
1654229100000|2022-06-03 04:05:00|728.69|725.89|729.34|726.54|729.46|726.66|728.37|725.57|0
1654229400000|2022-06-03 04:10:00|729.46|726.66|729.67|726.87|729.89|727.09|729.02|726.22|0
1654229700000|2022-06-03 04:15:00|729.89|727.09|730.11|727.31|730.33|727.53|729.89|727.09|0
1654230000000|2022-06-03 04:20:00|730.33|727.53|729.89|727.09|730.43|727.63|729.67|726.87|0
1654230300000|2022-06-03 04:25:00|730.11|727.31|730.32|727.52|730.32|727.52|729.88|727.08|0
1654230600000|2022-06-03 04:30:00|730.54|727.74|731.3|728.5|731.85|729.05|730.54|727.74|0
1654230900000|2022-06-03 04:35:00|731.19|728.39|730.97|728.17|731.19|728.39|730.54|727.74|0
1654231200000|2022-06-03 04:40:00|730.86|728.06|730.53|727.73|730.86|728.06|730.1|727.3|0
1654231500000|2022-06-03 04:45:00|730.75|727.95|730.09|727.29|730.97|728.17|730.09|727.29|0
1654231800000|2022-06-03 04:50:00|729.87|727.07|728.34|725.54|729.87|727.07|728.01|725.21|0
1654232100000|2022-06-03 04:55:00|728.45|725.65|727.9|725.1|728.45|725.65|727.57|724.77|0
1654232400000|2022-06-03 05:00:00|727.69|724.89|728.12|725.32|728.78|725.98|727.57|724.77|0
1654232700000|2022-06-03 05:05:00|728.34|725.54|728.22|725.42|728.77|725.97|728|725.2|0
1654233000000|2022-06-03 05:10:00|728.12|725.32|728.55|725.75|728.66|725.86|728.12|725.32|0
1654233300000|2022-06-03 05:15:00|728.77|725.97|728.55|725.75|728.77|725.97|728.33|725.53|0
1654233600000|2022-06-03 05:20:00|728.77|725.97|730.08|727.28|730.52|727.72|728.55|725.75|0
1654233900000|2022-06-03 05:25:00|730.3|727.5|730.95|728.15|731.17|728.37|730.29|727.49|0
1654234200000|2022-06-03 05:30:00|731.17|728.37|730.73|727.93|731.82|729.02|730.73|727.93|0
1654234500000|2022-06-03 05:35:00|730.51|727.71|732.04|729.24|732.04|729.24|730.51|727.71|0
1654234800000|2022-06-03 05:40:00|732.26|729.46|730.5|727.7|732.91|730.11|730.39|727.59|0
1654235100000|2022-06-03 05:45:00|730.39|727.59|730.39|727.59|731.05|728.25|730.07|727.27|0
1654235400000|2022-06-03 05:50:00|730.5|727.7|730.94|728.14|731.16|728.36|729.63|726.83|0
1654235700000|2022-06-03 05:55:00|730.5|727.7|731.37|728.57|731.37|728.57|729.63|726.83|0
1654236000000|2022-06-03 06:00:00|731.15|728.35|730.28|727.48|731.15|728.35|728.53|725.73|0
1654236300000|2022-06-03 06:05:00|730.06|727.26|730.71|727.91|730.71|727.91|728.63|725.83|0
1654236600000|2022-06-03 06:10:00|730.49|727.69|730.49|727.69|731.58|728.78|730.05|727.25|0
1654236900000|2022-06-03 06:15:00|730.27|727.47|731.14|728.34|731.8|729|729.94|727.14|0
1654237200000|2022-06-03 06:20:00|731.36|728.56|732.67|729.87|732.89|730.09|730.92|728.12|0
1654237500000|2022-06-03 06:25:00|732.89|730.09|730.73|727.93|733.35|730.55|730.73|727.93|0
1654237800000|2022-06-03 06:30:00|730.83|728.03|731.6|728.8|732.48|729.68|730.51|727.71|0
1654238100000|2022-06-03 06:35:00|731.82|729.02|730.94|728.14|732.25|729.45|730.51|727.71|0
1654238400000|2022-06-03 06:40:00|731.05|728.25|731.92|729.12|732.03|729.23|730.94|728.14|0
1654238700000|2022-06-03 06:45:00|731.81|729.01|730.72|727.92|732.47|729.67|730.72|727.92|0
1654239000000|2022-06-03 06:50:00|730.94|728.14|729.41|726.61|731.04|728.24|728.75|725.95|0
1654239300000|2022-06-03 06:55:00|729.19|726.39|729.19|726.39|729.84|727.04|729.07|726.27|0
1654239600000|2022-06-03 07:00:00|728.97|726.17|724.82|722.02|728.97|726.17|723.95|721.15|0
1654239900000|2022-06-03 07:05:00|724.62|722.22|724.4|722|724.94|722.54|722.44|720.04|0
1654240200000|2022-06-03 07:10:00|724.62|722.22|724.18|721.78|724.84|722.44|722.44|720.04|0
1654240500000|2022-06-03 07:15:00|724.4|722|723.63|721.23|724.62|722.22|723.09|720.69|0
1654240800000|2022-06-03 07:20:00|723.52|721.12|722.87|720.47|724.28|721.88|722.43|720.03|0
1654241100000|2022-06-03 07:25:00|722.65|720.25|720.25|717.85|722.65|720.25|719.82|717.42|0
1654241400000|2022-06-03 07:30:00|720.04|717.64|719.82|717.42|721.56|719.16|719.82|717.42|0
1654241700000|2022-06-03 07:35:00|719.92|717.52|720.25|717.85|721.12|718.72|718.07|715.67|0
1654242000000|2022-06-03 07:40:00|720.47|718.07|721.33|718.93|721.55|719.15|719.48|717.08|0
1654242300000|2022-06-03 07:45:00|721.22|718.82|719.81|717.41|721.33|718.93|719.59|717.19|0
1654242600000|2022-06-03 07:50:00|719.91|717.51|719.91|717.51|720.68|718.28|718.94|716.54|0
1654242900000|2022-06-03 07:55:00|720.02|717.62|717.73|715.33|720.02|717.62|717.73|715.33|0
1654243200000|2022-06-03 08:00:00|717.63|715.23|717.19|714.79|718.28|715.88|715.02|712.62|0
1654243500000|2022-06-03 08:05:00|716.97|714.57|717.62|715.22|718.71|716.31|716.54|714.14|0
1654243800000|2022-06-03 08:10:00|717.51|715.11|720.01|717.61|721.21|718.81|717.51|715.11|0
1654244100000|2022-06-03 08:15:00|719.8|717.4|720.88|718.48|721.97|719.57|719.58|717.18|0
1654244400000|2022-06-03 08:20:00|721.1|718.7|718.49|716.09|721.32|718.92|718.49|716.09|0
1654244700000|2022-06-03 08:25:00|718.27|715.87|718.48|716.08|718.7|716.3|717.18|714.78|0
1654245000000|2022-06-03 08:30:00|718.27|715.87|718.26|715.86|719.57|717.17|717.83|715.43|0
1654245300000|2022-06-03 08:35:00|718.48|716.08|716.3|713.9|718.91|716.51|716.3|713.9|0
1654245600000|2022-06-03 08:40:00|716.09|713.69|716.95|714.55|717.61|715.21|715.97|713.57|0
1654245900000|2022-06-03 08:45:00|716.84|714.44|716.3|713.9|718.26|715.86|715.87|713.47|0
1654246200000|2022-06-03 08:50:00|716.08|713.68|715.86|713.46|716.52|714.12|714.13|711.73|0
1654246500000|2022-06-03 08:55:00|715.43|713.03|717.6|715.2|717.82|715.42|715.21|712.81|0
1654246800000|2022-06-03 09:00:00|717.7|715.3|715.86|713.46|718.25|715.85|715.86|713.46|0
1654247100000|2022-06-03 09:05:00|716.08|713.68|716.83|714.43|717.16|714.76|716.07|713.67|0
1654247400000|2022-06-03 09:10:00|716.94|714.54|716.07|713.67|717.16|714.76|716.07|713.67|0
1654247700000|2022-06-03 09:15:00|716.29|713.89|714.11|711.71|716.72|714.32|714.11|711.71|0
1654248000000|2022-06-03 09:20:00|714.33|711.93|714.43|712.03|714.98|712.58|714.11|711.71|0
1654248300000|2022-06-03 09:25:00|714.54|712.14|713.89|711.49|714.54|712.14|713.24|710.84|0
1654248600000|2022-06-03 09:30:00|714.11|711.71|713.24|710.84|714.11|711.71|711.29|708.89|0
1654248900000|2022-06-03 09:35:00|712.91|710.51|712.58|710.18|713.89|711.49|711.5|709.1|0
1654249200000|2022-06-03 09:40:00|712.8|710.4|712.8|710.4|713.23|710.83|712.37|709.97|0
1654249500000|2022-06-03 09:45:00|712.47|710.07|711.28|708.88|712.47|710.07|710.63|708.23|0
1654249800000|2022-06-03 09:50:00|711.49|709.09|714.2|711.8|714.75|712.35|711.49|709.09|0
1654250100000|2022-06-03 09:55:00|714.31|711.91|715.83|713.43|715.83|713.43|714.1|711.7|0
1654250400000|2022-06-03 10:00:00|716.27|713.87|715.06|712.66|716.27|713.87|714.53|712.13|0
1654250700000|2022-06-03 10:05:00|714.96|712.56|714.09|711.69|714.96|712.56|713.87|711.47|0
1654251000000|2022-06-03 10:10:00|713.65|711.25|712.78|710.38|714.96|712.56|712.78|710.38|0
1654251300000|2022-06-03 10:15:00|712.67|710.27|713.22|710.82|713.43|711.03|711.7|709.3|0
1654251600000|2022-06-03 10:20:00|713|710.6|714.52|712.12|715.38|712.98|712.88|710.48|0
1654251900000|2022-06-03 10:25:00|714.3|711.9|714.73|712.33|715.38|712.98|713.86|711.46|0
1654252200000|2022-06-03 10:30:00|714.95|712.55|716.03|713.63|716.25|713.85|714.95|712.55|0
1654252500000|2022-06-03 10:35:00|715.81|713.41|710.17|707.77|716.25|713.85|710.17|707.77|0
1654252800000|2022-06-03 10:40:00|710.6|708.2|707.78|705.38|711.47|709.07|707.35|704.95|0
1654253100000|2022-06-03 10:45:00|707.57|705.17|708.53|706.13|709.52|707.12|707.35|704.95|0
1654253400000|2022-06-03 10:50:00|708.65|706.25|707.35|704.95|708.86|706.46|706.26|703.86|0
1654253700000|2022-06-03 10:55:00|707.13|704.73|707.34|704.94|707.45|705.05|706.05|703.65|0
1654254000000|2022-06-03 11:00:00|707.23|704.83|707.66|705.26|708.86|706.46|707.13|704.73|0
1654254300000|2022-06-03 11:05:00|707.34|704.94|702.8|700.4|707.34|704.94|701.93|699.53|0
1654254600000|2022-06-03 11:10:00|702.68|700.28|701.93|699.53|703.23|700.83|701.93|699.53|0
1654254900000|2022-06-03 11:15:00|701.71|699.31|701.76|699.36|703.5|701.1|699.77|697.37|0
1654255200000|2022-06-03 11:20:00|701.12|698.72|703.06|700.66|703.06|700.66|700.68|698.28|0
1654255500000|2022-06-03 11:25:00|702.63|700.23|704.57|702.17|704.79|702.39|702.41|700.01|0
1654255800000|2022-06-03 11:30:00|704.79|702.39|706.08|703.68|706.08|703.68|703.06|700.66|0
1654256100000|2022-06-03 11:35:00|705.87|703.47|703.27|700.87|707.38|704.98|702.19|699.79|0
1654256400000|2022-06-03 11:40:00|703.05|700.65|700.89|698.49|703.92|701.52|700.46|698.06|0
1654256700000|2022-06-03 11:45:00|700.67|698.27|698.94|696.54|700.89|698.49|698.94|696.54|0
1654257000000|2022-06-03 11:50:00|698.72|696.32|700.23|697.83|701.1|698.7|698.29|695.89|0
1654257300000|2022-06-03 11:55:00|700.02|697.62|697.31|694.91|700.45|698.05|696.13|693.73|0
1654257600000|2022-06-03 12:00:00|696.99|694.59|701.53|699.13|701.96|699.56|696.99|694.59|0
1654257900000|2022-06-03 12:05:00|701.74|699.34|701.96|699.56|702.39|699.99|700.66|698.26|0
1654258200000|2022-06-03 12:10:00|702.17|699.77|703.68|701.28|703.9|701.5|701.96|699.56|0
1654258500000|2022-06-03 12:15:00|703.47|701.07|703.46|701.06|704.55|702.15|702.82|700.42|0
1654258800000|2022-06-03 12:20:00|703.68|701.28|703.78|701.38|704.33|701.93|699.57|697.17|0
1654259100000|2022-06-03 12:25:00|704|701.6|702.7|700.3|704.76|702.36|699.02|696.62|0
1654259400000|2022-06-03 12:30:00|703.56|701.16|712.88|710.48|713.97|711.57|695.14|692.74|0
1654259700000|2022-06-03 12:35:00|712.99|710.59|696.33|693.93|712.99|710.59|695.03|692.63|0
1654260000000|2022-06-03 12:40:00|696|693.6|692.66|690.26|696.43|694.03|690.51|688.11|0
1654260300000|2022-06-03 12:45:00|692.01|689.61|692.01|689.61|697.19|694.79|690.61|688.21|0
1654260600000|2022-06-03 12:50:00|691.15|688.75|692.22|689.82|693.3|690.9|688.78|686.38|0
1654260900000|2022-06-03 12:55:00|692.33|689.93|692.65|690.25|693.51|691.11|688.35|685.95|0
1654261200000|2022-06-03 13:00:00|693.08|690.68|692.43|690.03|694.81|692.41|690.5|688.1|0
1654261500000|2022-06-03 13:05:00|693.08|690.68|691.57|689.17|695.23|692.83|691.36|688.96|0
1654261800000|2022-06-03 13:10:00|691.14|688.74|690.49|688.09|692.1|689.7|688.99|686.59|0
1654262100000|2022-06-03 13:15:00|690.28|687.88|691.57|689.17|691.67|689.27|688.99|686.59|0
1654262400000|2022-06-03 13:20:00|691.35|688.95|688.55|686.15|691.35|688.95|687.91|685.51|0
1654262700000|2022-06-03 13:25:00|688.98|686.58|683.61|681.21|688.98|686.58|683.61|681.21|0
1654263000000|2022-06-03 13:30:00|682.97|680.57|694.02|691.62|696.66|694.26|680.82|678.42|0
1654263300000|2022-06-03 13:35:00|693.58|691.18|688.21|685.81|694.66|692.26|681.76|679.36|0
1654263600000|2022-06-03 13:40:00|688.64|686.24|677.38|674.98|691.44|689.04|677.38|674.98|0
1654263900000|2022-06-03 13:45:00|676.52|674.12|680.59|678.19|683.16|680.76|675.14|672.74|0
1654264200000|2022-06-03 13:50:00|681.77|679.37|681.34|678.94|684.34|681.94|676.63|674.23|0
1654264500000|2022-06-03 13:55:00|681.98|679.58|690.24|687.84|691|688.6|681.98|679.58|0
1654264800000|2022-06-03 14:00:00|690.78|688.38|690.57|688.17|697.68|695.28|687.66|685.26|0
1654265100000|2022-06-03 14:05:00|689.92|687.52|690.39|687.99|695.73|693.33|684.76|682.36|0
1654265400000|2022-06-03 14:10:00|688.99|686.59|688.99|686.59|691.36|688.96|680.61|678.21|0
1654265700000|2022-06-03 14:15:00|689.21|686.81|690.07|687.67|693.95|691.55|686.62|684.22|0
1654266000000|2022-06-03 14:20:00|688.77|686.37|685.54|683.14|690.49|688.09|681.03|678.63|0
1654266300000|2022-06-03 14:25:00|685.76|683.36|684.03|681.63|687.91|685.51|679.96|677.56|0
1654266600000|2022-06-03 14:30:00|682.75|680.35|684.46|682.06|685.43|683.03|677.81|675.41|0
1654266900000|2022-06-03 14:35:00|684.68|682.28|671.98|669.58|684.68|682.28|670.05|667.65|0
1654267200000|2022-06-03 14:40:00|671.55|669.15|672.62|670.22|672.62|670.22|667.91|665.51|0
1654267500000|2022-06-03 14:45:00|673.26|670.86|675.18|672.78|677.33|674.93|670.48|668.08|0
1654267800000|2022-06-03 14:50:00|674.54|672.14|672.18|669.78|676.9|674.5|672.18|669.78|0
1654268100000|2022-06-03 14:55:00|672.61|670.21|672.61|670.21|676.25|673.85|670.47|668.07|0
1654268400000|2022-06-03 15:00:00|671.54|669.14|666.72|664.32|672.71|670.31|664.91|662.51|0
1654268700000|2022-06-03 15:05:00|666.83|664.43|664.22|661.82|667.26|664.86|663.78|661.38|0
1654269000000|2022-06-03 15:10:00|664.43|662.03|661.24|658.84|664.43|662.03|659.54|657.14|0
1654269300000|2022-06-03 15:15:00|660.81|658.41|663.57|661.17|665.06|662.66|660.17|657.77|0
1654269600000|2022-06-03 15:20:00|663.15|660.75|661.44|659.04|664.42|662.02|661.02|658.62|0
1654269900000|2022-06-03 15:25:00|661.33|658.93|662.29|659.89|663.14|660.74|658.25|655.85|0
1654270200000|2022-06-03 15:30:00|662.08|659.68|666.76|664.36|667.19|664.79|660.38|657.98|0
1654270500000|2022-06-03 15:35:00|667.19|664.79|670.81|668.41|672.1|669.7|666.12|663.72|0
1654270800000|2022-06-03 15:40:00|670.6|668.2|668.89|666.49|671.67|669.27|667.61|665.21|0
1654271100000|2022-06-03 15:45:00|668.46|666.06|663.34|660.94|669.32|666.92|662.92|660.52|0
1654271400000|2022-06-03 15:50:00|663.13|660.73|661.43|659.03|664.72|662.32|660.37|657.97|0
1654271700000|2022-06-03 15:55:00|662.28|659.88|665.9|663.5|666.54|664.14|661|658.6|0
1654272000000|2022-06-03 16:00:00|665.04|662.64|671.66|669.26|672.73|670.33|665.04|662.64|0
1654272300000|2022-06-03 16:05:00|671.87|669.47|665.68|663.28|673.37|670.97|665.68|663.28|0
1654272600000|2022-06-03 16:10:00|666.32|663.92|666.31|663.91|668.24|665.84|664.4|662|0
1654272900000|2022-06-03 16:15:00|666.53|664.13|661.63|659.23|670.37|667.97|661.63|659.23|0
1654273200000|2022-06-03 16:20:00|661.41|659.01|671|668.6|672.93|670.53|660.35|657.95|0
1654273500000|2022-06-03 16:25:00|671.22|668.82|671.43|669.03|672.39|669.99|668.44|666.04|0
1654273800000|2022-06-03 16:30:00|671.64|669.24|670.14|667.74|672.5|670.1|668.86|666.46|0
1654274100000|2022-06-03 16:35:00|669.93|667.53|676.13|673.73|676.99|674.59|669.08|666.68|0
1654274400000|2022-06-03 16:40:00|675.7|673.3|673.35|670.95|676.56|674.16|671.42|669.02|0
1654274700000|2022-06-03 16:45:00|673.77|671.37|675.7|673.3|676.98|674.58|671.85|669.45|0
1654275000000|2022-06-03 16:50:00|674.84|672.44|676.77|674.37|676.87|674.47|671.42|669.02|0
1654275300000|2022-06-03 16:55:00|676.98|674.58|680.84|678.44|681.05|678.65|676.44|674.04|0
1654275600000|2022-06-03 17:00:00|680.62|678.22|688.57|686.17|689.43|687.03|679.76|677.36|0
1654275900000|2022-06-03 17:05:00|690.44|688.04|684.59|682.19|690.65|688.25|683.73|681.33|0
1654276200000|2022-06-03 17:10:00|684.8|682.4|680.93|678.53|685.66|683.26|680.72|678.32|0
1654276500000|2022-06-03 17:15:00|681.15|678.75|670.87|668.47|681.15|678.75|670.01|667.61|0
1654276800000|2022-06-03 17:20:00|671.08|668.68|675.31|672.91|675.96|673.56|670.1|667.7|0
1654277100000|2022-06-03 17:25:00|675.74|673.34|675.53|673.13|677.02|674.62|673.82|671.42|0
1654277400000|2022-06-03 17:30:00|675.31|672.91|673.81|671.41|675.31|672.91|670.61|668.21|0
1654277700000|2022-06-03 17:35:00|674.24|671.84|674.02|671.62|676.81|674.41|672.53|670.13|0
1654278000000|2022-06-03 17:40:00|674.24|671.84|667.83|665.43|674.24|671.84|666.23|663.83|0
1654278300000|2022-06-03 17:45:00|668.04|665.64|671.03|668.63|671.03|668.63|666.13|663.73|0
1654278600000|2022-06-03 17:50:00|671.45|669.05|670.17|667.77|672.73|670.33|669.53|667.13|0
1654278900000|2022-06-03 17:55:00|669.53|667.13|669.32|666.92|671.02|668.62|668.25|665.85|0
1654279200000|2022-06-03 18:00:00|668.46|666.06|670.17|667.77|671.66|669.26|665.27|662.87|0
1654279500000|2022-06-03 18:05:00|670.38|667.98|671.23|668.83|672.94|670.54|668.46|666.06|0
1654279800000|2022-06-03 18:10:00|670.8|668.4|673.58|671.18|674.01|671.61|670.38|667.98|0
1654280100000|2022-06-03 18:15:00|673.15|670.75|675.93|673.53|676.14|673.74|670.8|668.4|0
1654280400000|2022-06-03 18:20:00|676.14|673.74|674|671.6|676.14|673.74|672.08|669.68|0
1654280700000|2022-06-03 18:25:00|673.79|671.39|680.2|677.8|680.2|677.8|673.36|670.96|0
1654281000000|2022-06-03 18:30:00|680.42|678.02|674.98|672.58|680.42|678.02|674.34|671.94|0
1654281300000|2022-06-03 18:35:00|675.3|672.9|669.63|667.23|675.84|673.44|667.71|665.31|0
1654281600000|2022-06-03 18:40:00|669.31|666.91|672.41|670.01|672.41|670.01|667.71|665.31|0
1654281900000|2022-06-03 18:45:00|672.3|669.9|674.43|672.03|674.76|672.36|670.27|667.87|0
1654282200000|2022-06-03 18:50:00|674.54|672.14|674.11|671.71|675.83|673.43|672.41|670.01|0
1654282500000|2022-06-03 18:55:00|673.69|671.29|675.4|673|676.68|674.28|673.04|670.64|0
1654282800000|2022-06-03 19:00:00|675.61|673.21|675.5|673.1|677.11|674.71|671.12|668.72|0
1654283100000|2022-06-03 19:05:00|675.39|672.99|667.7|665.3|675.39|672.99|666.42|664.02|0
1654283400000|2022-06-03 19:10:00|668.12|665.72|663.43|661.03|670.26|667.86|663.01|660.61|0
1654283700000|2022-06-03 19:15:00|662.79|660.39|663.64|661.24|664.6|662.2|661.51|659.11|0
1654284000000|2022-06-03 19:20:00|663.85|661.45|663.21|660.81|665.98|663.58|661.72|659.32|0
1654284300000|2022-06-03 19:25:00|663.42|661.02|670.03|667.63|670.03|667.63|662.57|660.17|0
1654284600000|2022-06-03 19:30:00|669.82|667.42|667.47|665.07|669.82|667.42|665.98|663.58|0
1654284900000|2022-06-03 19:35:00|667.68|665.28|668.75|666.35|672.38|669.98|665.12|662.72|0
1654285200000|2022-06-03 19:40:00|668.96|666.56|664.05|661.65|670.67|668.27|663.41|661.01|0
1654285500000|2022-06-03 19:45:00|663.84|661.44|665.33|662.93|668.32|665.92|660.65|658.25|0
1654285800000|2022-06-03 19:50:00|662.56|660.16|670.02|667.62|671.3|668.9|661.71|659.31|0
1654286100000|2022-06-03 19:55:00|671.94|669.54|666.82|664.42|672.37|669.97|665.54|663.14|0
1654286400000|2022-06-03 20:00:00|666.71|664.31|666.39|663.99|667.03|664.63|663.62|661.22|0
1654286700000|2022-06-03 20:05:00|666.6|664.2|669.8|667.4|670.23|667.83|666.17|663.77|0
1654287000000|2022-06-03 20:10:00|670.01|667.61|671.51|669.11|672.15|669.75|669.16|666.76|0
1654499100000|2022-06-06 07:05:00|689.77|687.37|689.82|687.42|690.91|688.51|688.25|685.85|0
1654499400000|2022-06-06 07:10:00|690.26|687.86|689.82|687.42|690.26|687.86|688.52|686.12|0
1654499700000|2022-06-06 07:15:00|690.04|687.64|688.95|686.55|690.25|687.85|688.74|686.34|0
1654500000000|2022-06-06 07:20:00|688.74|686.34|691|688.6|691.33|688.93|687.22|684.82|0
1654500300000|2022-06-06 07:25:00|690.9|688.5|689.6|687.2|691.33|688.93|688.95|686.55|0
1654500600000|2022-06-06 07:30:00|689.38|686.98|687.43|685.03|689.38|686.98|686.46|684.06|0
1654500900000|2022-06-06 07:35:00|687.86|685.46|689.16|686.76|689.59|687.19|686.57|684.17|0
1654501200000|2022-06-06 07:40:00|690.03|687.63|689.16|686.76|691.11|688.71|688.51|686.11|0
1654501500000|2022-06-06 07:45:00|688.94|686.54|690.45|688.05|691.1|688.7|688.39|685.99|0
1654501800000|2022-06-06 07:50:00|690.24|687.84|695.87|693.47|698.48|696.08|689.59|687.19|0
1654502100000|2022-06-06 07:55:00|695.65|693.25|699.56|697.16|699.56|697.16|694.57|692.17|0
1654502400000|2022-06-06 08:00:00|699.88|697.48|701.73|699.33|702.38|699.98|699.77|697.37|0
1654502700000|2022-06-06 08:05:00|701.51|699.11|701.61|699.21|702.43|700.03|700.74|698.34|0
1654503000000|2022-06-06 08:10:00|702.04|699.64|705.09|702.69|705.96|703.56|701.17|698.77|0
1654503300000|2022-06-06 08:15:00|705.3|702.9|704.21|701.81|707.05|704.65|703.78|701.38|0
1654503600000|2022-06-06 08:20:00|703.88|701.48|705.3|702.9|705.52|703.12|703.78|701.38|0
1654503900000|2022-06-06 08:25:00|705.52|703.12|705.51|703.11|705.52|703.12|704.86|702.46|0
1654504200000|2022-06-06 08:30:00|706.6|704.2|704.42|702.02|707.69|705.29|704.21|701.81|0
1654504500000|2022-06-06 08:35:00|704.21|701.81|704.42|702.02|704.86|702.46|703.77|701.37|0
1654504800000|2022-06-06 08:40:00|704.64|702.24|704.64|702.24|705.73|703.33|704.42|702.02|0
1654505100000|2022-06-06 08:45:00|704.85|702.45|705.5|703.1|705.5|703.1|703.33|700.93|0
1654505400000|2022-06-06 08:50:00|705.61|703.21|707.03|704.63|707.24|704.84|703.87|701.47|0
1654505700000|2022-06-06 08:55:00|706.81|704.41|706.81|704.41|707.24|704.84|705.28|702.88|0
1654506000000|2022-06-06 09:00:00|706.59|704.19|705.28|702.88|707.02|704.62|704.63|702.23|0
1654506300000|2022-06-06 09:05:00|705.5|703.1|704.29|701.89|705.5|703.1|704.19|701.79|0
1654506600000|2022-06-06 09:10:00|704.19|701.79|704.62|702.22|704.62|702.22|703.75|701.35|0
1654506900000|2022-06-06 09:15:00|704.19|701.79|703.31|700.91|704.4|702|702.66|700.26|0
1654507200000|2022-06-06 09:20:00|703.1|700.7|702.88|700.48|703.42|701.02|702.22|699.82|0
1654507500000|2022-06-06 09:25:00|703.09|700.69|702.22|699.82|703.31|700.91|701.14|698.74|0
1654507800000|2022-06-06 09:30:00|702|699.6|701.57|699.17|702.22|699.82|700.48|698.08|0
1654508100000|2022-06-06 09:35:00|701.45|699.05|698.31|695.91|701.45|699.05|698.31|695.91|0
1654508400000|2022-06-06 09:40:00|698.19|695.79|697.87|695.47|699.82|697.42|697.22|694.82|0
1654508700000|2022-06-06 09:45:00|697.97|695.57|700.04|697.64|700.04|697.64|697.87|695.47|0
1654509000000|2022-06-06 09:50:00|699.93|697.53|698.3|695.9|700.26|697.86|698.08|695.68|0
1654509300000|2022-06-06 09:55:00|698.52|696.12|700.03|697.63|700.03|697.63|698.08|695.68|0
1654509600000|2022-06-06 10:00:00|699.82|697.42|701.55|699.15|702.42|700.02|699.38|696.98|0
1654509900000|2022-06-06 10:05:00|701.77|699.37|701.87|699.47|702.2|699.8|700.79|698.39|0
1654510200000|2022-06-06 10:10:00|701.98|699.58|701.76|699.36|702.42|700.02|701.11|698.71|0
1654510500000|2022-06-06 10:15:00|701.55|699.15|701.33|698.93|701.98|699.58|700.89|698.49|0
1654510800000|2022-06-06 10:20:00|701.54|699.14|702.63|700.23|703.06|700.66|701.11|698.71|0
1654511100000|2022-06-06 10:25:00|702.85|700.45|702.73|700.33|703.28|700.88|702.19|699.79|0
1654511400000|2022-06-06 10:30:00|702.84|700.44|703.49|701.09|703.93|701.53|702.19|699.79|0
1654511700000|2022-06-06 10:35:00|703.71|701.31|702.19|699.79|703.93|701.53|701.75|699.35|0
1654512000000|2022-06-06 10:40:00|702.4|700|702.62|700.22|702.84|700.44|702.29|699.89|0
1654512300000|2022-06-06 10:45:00|702.4|700|702.4|700|703.05|700.65|702.29|699.89|0
1654512600000|2022-06-06 10:50:00|702.5|700.1|703.7|701.3|703.92|701.52|702.18|699.78|0
1654512900000|2022-06-06 10:55:00|703.59|701.19|703.48|701.08|704.46|702.06|703.05|700.65|0
1654513200000|2022-06-06 11:00:00|703.05|700.65|701.52|699.12|703.05|700.65|701.09|698.69|0
1654513500000|2022-06-06 11:05:00|701.31|698.91|701.3|698.9|701.96|699.56|701.09|698.69|0
1654513800000|2022-06-06 11:10:00|701.41|699.01|701.08|698.68|701.74|699.34|701.08|698.68|0
1654514100000|2022-06-06 11:15:00|701.3|698.9|702.71|700.31|703.04|700.64|701.08|698.68|0
1654514400000|2022-06-06 11:20:00|702.82|700.42|704.34|701.94|704.56|702.16|702.17|699.77|0
1654514700000|2022-06-06 11:25:00|704.56|702.16|703.47|701.07|704.56|702.16|702.6|700.2|0
1654515000000|2022-06-06 11:30:00|703.35|700.95|703.25|700.85|704.77|702.37|702.81|700.41|0
1654515300000|2022-06-06 11:35:00|702.81|700.41|702.59|700.19|703.68|701.28|702.38|699.98|0
1654515600000|2022-06-06 11:40:00|702.7|700.3|700.96|698.56|702.7|700.3|700.85|698.45|0
1654515900000|2022-06-06 11:45:00|701.07|698.67|698.46|696.06|701.5|699.1|697.37|694.97|0
1654516200000|2022-06-06 11:50:00|698.35|695.95|700.52|698.12|701.5|699.1|697.59|695.19|0
1654516500000|2022-06-06 11:55:00|702.37|699.97|704.54|702.14|704.54|702.14|701.71|699.31|0
1654516800000|2022-06-06 12:00:00|704.98|702.58|703.45|701.05|704.98|702.58|703.45|701.05|0
1654517100000|2022-06-06 12:05:00|703.23|700.83|704.32|701.92|706.28|703.88|703.01|700.61|0
1654517400000|2022-06-06 12:10:00|704.54|702.14|705.19|702.79|705.84|703.44|704.32|701.92|0
1654517700000|2022-06-06 12:15:00|705.29|702.89|704.1|701.7|706.06|703.66|704.1|701.7|0
1654518000000|2022-06-06 12:20:00|704.2|701.8|701.48|699.08|704.2|701.8|700.94|698.54|0
1654518300000|2022-06-06 12:25:00|701.27|698.87|701.79|699.39|704.01|701.61|700.94|698.54|0
1654518600000|2022-06-06 12:30:00|701.9|699.5|703.86|701.46|704.29|701.89|701.9|699.5|0
1654518900000|2022-06-06 12:35:00|704.07|701.67|706.56|704.16|706.56|704.16|704.07|701.67|0
1654519200000|2022-06-06 12:40:00|706.34|703.94|705.47|703.07|706.56|704.16|704.38|701.98|0
1654519500000|2022-06-06 12:45:00|705.25|702.85|707.1|704.7|709.39|706.99|705.03|702.63|0
1654519800000|2022-06-06 12:50:00|706.99|704.59|705.03|702.63|707.65|705.25|704.16|701.76|0
1654520100000|2022-06-06 12:55:00|704.81|702.41|703.94|701.54|705.57|703.17|703.5|701.1|0
1654520400000|2022-06-06 13:00:00|704.16|701.76|704.37|701.97|704.59|702.19|703.07|700.67|0
1654520700000|2022-06-06 13:05:00|704.04|701.64|705.89|703.49|706.76|704.36|704.04|701.64|0
1654521000000|2022-06-06 13:10:00|705.67|703.27|705.89|703.49|707.2|704.8|705.46|703.06|0
1654521300000|2022-06-06 13:15:00|706.11|703.71|703.27|700.87|706.11|703.71|701.1|698.7|0
1654521600000|2022-06-06 13:20:00|703.06|700.66|701.75|699.35|703.49|701.09|700.45|698.05|0
1654521900000|2022-06-06 13:25:00|701.53|699.13|701.75|699.35|701.75|699.35|700.44|698.04|0
1654522200000|2022-06-06 13:30:00|702.94|700.54|701.74|699.34|705.88|703.48|697.62|695.22|0
1654522500000|2022-06-06 13:35:00|701.31|698.91|697.61|695.21|702.07|699.67|693.71|691.31|0
1654522800000|2022-06-06 13:40:00|698.05|695.65|701.74|699.34|707.84|705.44|695.88|693.48|0
1654523100000|2022-06-06 13:45:00|700.65|698.25|696.52|694.12|702.28|699.88|692.4|690|0
1654523400000|2022-06-06 13:50:00|696.74|694.34|697.82|695.42|699.34|696.94|693.7|691.3|0
1654523700000|2022-06-06 13:55:00|697.17|694.77|704.56|702.16|704.56|702.16|696.09|693.69|0
1654524000000|2022-06-06 14:00:00|706.09|703.69|713.94|711.54|715.03|712.63|704.56|702.16|0
1654524300000|2022-06-06 14:05:00|713.72|711.32|713.75|711.35|717.69|715.29|712.66|710.26|0
1654524600000|2022-06-06 14:10:00|714.19|711.79|715.28|712.88|716.16|713.76|712.66|710.26|0
1654524900000|2022-06-06 14:15:00|715.06|712.66|711.78|709.38|715.72|713.32|708.73|706.33|0
1654525200000|2022-06-06 14:20:00|711.34|708.94|710.48|708.08|712.65|710.25|709.16|706.76|0
1654525500000|2022-06-06 14:25:00|709.82|707.42|712.77|710.37|715.06|712.66|708.08|705.68|0
1654525800000|2022-06-06 14:30:00|713.64|711.24|714.52|712.12|715.61|713.21|711.25|708.85|0
1654526100000|2022-06-06 14:35:00|714.73|712.33|713.42|711.02|715.61|713.21|710.26|707.86|0
1654526400000|2022-06-06 14:40:00|714.29|711.89|714.29|711.89|715.6|713.2|709.28|706.88|0
1654526700000|2022-06-06 14:45:00|714.73|712.33|715.6|713.2|715.6|713.2|712.33|709.93|0
1654527000000|2022-06-06 14:50:00|715.38|712.98|711.45|709.05|717.56|715.16|711.23|708.83|0
1654527300000|2022-06-06 14:55:00|711.89|709.49|714.07|711.67|714.72|712.32|710.58|708.18|0
1654527600000|2022-06-06 15:00:00|714.28|711.88|712.32|709.92|717.34|714.94|711.88|709.48|0
1654527900000|2022-06-06 15:05:00|712.1|709.7|707.31|704.91|714.5|712.1|706.87|704.47|0
1654528200000|2022-06-06 15:10:00|706.65|704.25|699.48|697.08|706.65|704.25|697.53|695.13|0
1654528500000|2022-06-06 15:15:00|698.61|696.21|686.28|683.88|699.91|697.51|686.28|683.88|0
1654528800000|2022-06-06 15:20:00|685.63|683.23|687.57|685.17|689.95|687.55|684.99|682.59|0
1654529100000|2022-06-06 15:25:00|687.79|685.39|690.38|687.98|691.25|688.85|686.49|684.09|0
1654529400000|2022-06-06 15:30:00|689.73|687.33|688.86|686.46|692.11|689.71|687.78|685.38|0
1654529700000|2022-06-06 15:35:00|687.78|685.38|687.78|685.38|690.16|687.76|686.27|683.87|0
1654530000000|2022-06-06 15:40:00|687.35|684.95|693.62|691.22|694.05|691.65|687.13|684.73|0
1654530300000|2022-06-06 15:45:00|693.4|691|690.8|688.4|696.87|694.47|690.8|688.4|0
1654530600000|2022-06-06 15:50:00|690.37|687.97|691.88|689.48|693.83|691.43|689.51|687.11|0
1654530900000|2022-06-06 15:55:00|692.31|689.91|692.53|690.13|693.83|691.43|690.15|687.75|0
1654531200000|2022-06-06 16:00:00|692.31|689.91|679.58|677.18|692.53|690.13|677.21|674.81|0
1654531500000|2022-06-06 16:05:00|679.79|677.39|676.56|674.16|681.73|679.33|676.35|673.95|0
1654531800000|2022-06-06 16:10:00|676.35|673.95|673.77|671.37|677.21|674.81|672.05|669.65|0
1654532100000|2022-06-06 16:15:00|672.7|670.3|675.48|673.08|677.2|674.8|671.84|669.44|0
1654532400000|2022-06-06 16:20:00|675.05|672.65|672.48|670.08|677.42|675.02|672.48|670.08|0
1654532700000|2022-06-06 16:25:00|672.9|670.5|671.62|669.22|675.7|673.3|670.11|667.71|0
1654533000000|2022-06-06 16:30:00|671.4|669|674.29|671.89|674.4|672|667.33|664.93|0
1654533300000|2022-06-06 16:35:00|673.97|671.57|676.55|674.15|676.98|674.58|673.33|670.93|0
1654533600000|2022-06-06 16:40:00|676.33|673.93|677.51|675.11|678.7|676.3|675.26|672.86|0
1654533900000|2022-06-06 16:45:00|677.62|675.22|678.05|675.65|679.77|677.37|676.97|674.57|0
1654534200000|2022-06-06 16:50:00|677.4|675|678.05|675.65|678.26|675.86|673.96|671.56|0
1654534500000|2022-06-06 16:55:00|677.72|675.32|680.19|677.79|681.27|678.87|677.18|674.78|0
1654534800000|2022-06-06 17:00:00|680.41|678.01|676.11|673.71|680.41|678.01|676.11|673.71|0
1654535100000|2022-06-06 17:05:00|676.53|674.13|678.9|676.5|680.41|678.01|676.1|673.7|0
1654535400000|2022-06-06 17:10:00|679.33|676.93|675.37|672.97|679.33|676.93|673|670.6|0
1654535700000|2022-06-06 17:15:00|675.15|672.75|674.29|671.89|676.01|673.61|671.28|668.88|0
1654536000000|2022-06-06 17:20:00|674.07|671.67|675.36|672.96|677.08|674.68|671.5|669.1|0
1654536300000|2022-06-06 17:25:00|674.72|672.32|676.22|673.82|676.65|674.25|673.64|671.24|0
1654536600000|2022-06-06 17:30:00|675.79|673.39|678.37|675.97|679.23|676.83|674.93|672.53|0
1654536900000|2022-06-06 17:35:00|678.15|675.75|684.62|682.22|686.56|684.16|677.51|675.11|0
1654537200000|2022-06-06 17:40:00|685.05|682.65|687.86|685.46|689.59|687.19|684.4|682|0
1654537500000|2022-06-06 17:45:00|688.07|685.67|688.29|685.89|688.72|686.32|684.83|682.43|0
1654537800000|2022-06-06 17:50:00|687.96|685.56|689.15|686.75|691.32|688.92|687.64|685.24|0
1654538100000|2022-06-06 17:55:00|689.37|686.97|691.96|689.56|692.18|689.78|689.37|686.97|0
1654538400000|2022-06-06 18:00:00|692.18|689.78|691.31|688.91|692.18|689.78|689.8|687.4|0
1654538700000|2022-06-06 18:05:00|691.09|688.69|689.14|686.74|691.96|689.56|686.55|684.15|0
1654539000000|2022-06-06 18:10:00|688.93|686.53|686.98|684.58|690.01|687.61|686.98|684.58|0
1654539300000|2022-06-06 18:15:00|686.55|684.15|686.11|683.71|688.06|685.66|683.95|681.55|0
1654539600000|2022-06-06 18:20:00|685.9|683.5|678.77|676.37|685.9|683.5|676.62|674.22|0
1654539900000|2022-06-06 18:25:00|677.91|675.51|675.11|672.71|678.99|676.59|672.96|670.56|0
1654540200000|2022-06-06 18:30:00|674.47|672.07|675.11|672.71|676.4|674|672.75|670.35|0
1654540500000|2022-06-06 18:35:00|675.33|672.93|672.31|669.91|677.05|674.65|671.24|668.84|0
1654540800000|2022-06-06 18:40:00|672.53|670.13|676.18|673.78|676.83|674.43|671.99|669.59|0
1654541100000|2022-06-06 18:45:00|676.07|673.67|675.1|672.7|678.98|676.58|674.89|672.49|0
1654541400000|2022-06-06 18:50:00|674.24|671.84|674.88|672.48|675.1|672.7|666.94|664.54|0
1654541700000|2022-06-06 18:55:00|673.81|671.41|675.1|672.7|678.33|675.93|672.95|670.55|0
1654542000000|2022-06-06 19:00:00|674.45|672.05|674.88|672.48|678.11|675.71|672.52|670.12|0
1654542300000|2022-06-06 19:05:00|674.23|671.83|671.87|669.47|675.95|673.55|670.37|667.97|0
1654542600000|2022-06-06 19:10:00|671.53|669.13|671.63|669.23|673.56|671.16|669.27|666.87|0
1654542900000|2022-06-06 19:15:00|671.2|668.8|667.55|665.15|674.85|672.45|667.33|664.93|0
1654543200000|2022-06-06 19:20:00|667.12|664.72|668.83|666.43|670.98|668.58|663.9|661.5|0
1654543500000|2022-06-06 19:25:00|669.05|666.65|668.4|666|670.55|668.15|667.11|664.71|0
1654543800000|2022-06-06 19:30:00|667.97|665.57|668.83|666.43|671.41|669.01|667.11|664.71|0
1654544100000|2022-06-06 19:35:00|669.26|666.86|666.89|664.49|669.69|667.29|663.89|661.49|0
1654544400000|2022-06-06 19:40:00|666.46|664.06|674.62|672.22|674.63|672.23|665.18|662.78|0
1654544700000|2022-06-06 19:45:00|674.41|672.01|670.11|667.71|675.92|673.52|668.18|665.78|0
1654545000000|2022-06-06 19:50:00|669.89|667.49|676.68|674.28|676.68|674.28|669.89|667.49|0
1654545300000|2022-06-06 19:55:00|675.81|673.41|674.09|671.69|678.4|676|671.07|668.67|0
1654545600000|2022-06-06 20:00:00|672.58|670.18|671.28|668.88|673.22|670.82|670.64|668.24|0
1654545900000|2022-06-06 20:05:00|671.5|669.1|671.28|668.88|672.79|670.39|670.85|668.45|0
1654546200000|2022-06-06 20:10:00|671.07|668.67|671.06|668.66|672.79|670.39|670.63|668.23|0
1654546500000|2022-06-06 20:15:00|670.83|668.03|672.77|669.97|672.98|670.18|670.83|668.03|0
1654546800000|2022-06-06 20:20:00|672.55|669.75|672.87|670.07|673.41|670.61|672.55|669.75|0
1654547100000|2022-06-06 20:25:00|672.98|670.18|671.69|668.89|673.2|670.4|671.69|668.89|0
1654547400000|2022-06-06 20:30:00|672|669.2|673.84|671.04|674.05|671.25|671.9|669.1|0
1654547700000|2022-06-06 20:35:00|673.94|671.14|674.7|671.9|674.91|672.11|673.41|670.61|0
1654548000000|2022-06-06 20:40:00|674.59|671.79|674.48|671.68|674.7|671.9|674.05|671.25|0
1654548300000|2022-06-06 20:45:00|674.26|671.46|674.26|671.46|674.48|671.68|674.05|671.25|0
1654548600000|2022-06-06 20:50:00|674.69|671.89|675.55|672.75|675.77|672.97|674.26|671.46|0
1654548900000|2022-06-06 20:55:00|675.77|672.97|674.27|671.47|675.98|673.18|674.27|671.47|0
1654549200000|2022-06-06 21:00:00|674.26|671.46|674.64|671.84|674.64|671.84|674.2|671.4|0
1654549500000|2022-06-06 21:05:00|674.68|671.88|674.73|671.93|675.11|672.31|674.68|671.88|0
1654549800000|2022-06-06 21:10:00|675.01|672.21|674.54|671.74|675.04|672.24|673.66|670.86|0
1654550100000|2022-06-06 21:15:00|674.77|671.97|674.51|671.71|674.92|672.12|674.48|671.68|0
1654550400000|2022-06-06 21:20:00|674.48|671.68|674.29|671.49|674.73|671.93|674.13|671.33|0
1654550700000|2022-06-06 21:25:00|674.25|671.45|674.53|671.73|674.54|671.74|674.19|671.39|0
1654551000000|2022-06-06 21:30:00|674.57|671.77|673.65|670.85|674.57|671.77|673.65|670.85|0
1654551300000|2022-06-06 21:35:00|673.44|670.64|673.71|670.91|674.16|671.36|673.34|670.54|0
1654551600000|2022-06-06 21:40:00|673.87|671.07|674.16|671.36|674.16|671.36|673.87|671.07|0
1654551900000|2022-06-06 21:45:00|674.34|671.54|674.52|671.72|674.65|671.85|674.34|671.54|0
1654552200000|2022-06-06 21:50:00|674.31|671.51|674.52|671.72|674.52|671.72|674.31|671.51|0
1654552500000|2022-06-06 21:55:00|674.56|671.76|674.99|672.19|674.99|672.19|674.56|671.76|0
1654552800000|2022-06-06 22:00:00|674.11|671.31|674.76|671.96|676.49|673.69|674.01|671.21|0
1654553100000|2022-06-06 22:05:00|675.3|672.5|673.79|670.99|675.95|673.15|673.79|670.99|0
1654553400000|2022-06-06 22:10:00|674.01|671.21|674.87|672.07|675.19|672.39|673.57|670.77|0
1654553700000|2022-06-06 22:15:00|674.43|671.63|673.46|670.66|675.08|672.28|672.92|670.12|0
1654554000000|2022-06-06 22:20:00|673.57|670.77|671.84|669.04|673.57|670.77|671.52|668.72|0
1654554300000|2022-06-06 22:25:00|671.73|668.93|672.16|669.36|672.7|669.9|671.63|668.83|0
1654554600000|2022-06-06 22:30:00|672.06|669.26|670.98|668.18|672.49|669.69|670.76|667.96|0
1654554900000|2022-06-06 22:35:00|671.08|668.28|669.68|666.88|672.05|669.25|669.04|666.24|0
1654555200000|2022-06-06 22:40:00|669.9|667.1|669.9|667.1|670.86|668.06|669.25|666.45|0
1654555500000|2022-06-06 22:45:00|670.11|667.31|670.75|667.95|671.62|668.82|669.9|667.1|0
1654555800000|2022-06-06 22:50:00|670.86|668.06|670.54|667.74|671.83|669.03|670.32|667.52|0
1654556100000|2022-06-06 22:55:00|670.32|667.52|670.32|667.52|670.42|667.62|669.46|666.66|0
1654556400000|2022-06-06 23:00:00|670.42|667.62|670.96|668.16|670.96|668.16|669.67|666.87|0
1654556700000|2022-06-06 23:05:00|670.75|667.95|672.25|669.45|672.25|669.45|670.75|667.95|0
1654557000000|2022-06-06 23:10:00|672.04|669.24|672.68|669.88|672.9|670.1|671.92|669.12|0
1654557300000|2022-06-06 23:15:00|672.9|670.1|672.68|669.88|672.9|670.1|672.46|669.66|0
1654557600000|2022-06-06 23:20:00|672.89|670.09|672.13|669.33|672.89|670.09|672.03|669.23|0
1654557900000|2022-06-06 23:25:00|672.03|669.23|672.56|669.76|672.89|670.09|672.03|669.23|0
1654558200000|2022-06-06 23:30:00|672.89|670.09|672.45|669.65|672.89|670.09|672.45|669.65|0
1654558500000|2022-06-06 23:35:00|672.67|669.87|672.24|669.44|672.89|670.09|671.91|669.11|0
1654558800000|2022-06-06 23:40:00|672.02|669.22|672.67|669.87|672.67|669.87|671.59|668.79|0
1654559100000|2022-06-06 23:45:00|672.88|670.08|675.68|672.88|675.68|672.88|672.66|669.86|0
1654559400000|2022-06-06 23:50:00|675.9|673.1|675.89|673.09|676.97|674.17|675.14|672.34|0
1654559700000|2022-06-06 23:55:00|675.78|672.98|674.6|671.8|676.76|673.96|674.6|671.8|0
1654560000000|2022-06-07 00:00:00|674.81|672.01|668.56|665.76|674.81|672.01|668.45|665.65|0
1654560300000|2022-06-07 00:05:00|668.67|665.87|666.95|664.15|668.67|665.87|666.63|663.83|0
1654560600000|2022-06-07 00:10:00|666.84|664.04|665.87|663.07|667.06|664.26|665.34|662.54|0
1654560900000|2022-06-07 00:15:00|665.65|662.85|666.84|664.04|667.37|664.57|664.48|661.68|0
1654561200000|2022-06-07 00:20:00|666.3|663.5|664.47|661.67|666.62|663.82|664.15|661.35|0
1654561500000|2022-06-07 00:25:00|664.26|661.46|664.79|661.99|664.9|662.1|663.61|660.81|0
1654561800000|2022-06-07 00:30:00|664.68|661.88|661.46|658.66|664.79|661.99|661.03|658.23|0
1654562100000|2022-06-07 00:35:00|662.53|659.73|664.68|661.88|664.68|661.88|662.1|659.3|0
1654562400000|2022-06-07 00:40:00|664.89|662.09|665.11|662.31|665.11|662.31|663.82|661.02|0
1654562700000|2022-06-07 00:45:00|664.89|662.09|664.67|661.87|665.11|662.31|663.39|660.59|0
1654563000000|2022-06-07 00:50:00|664.89|662.09|663.06|660.26|665.32|662.52|662.74|659.94|0
1654563300000|2022-06-07 00:55:00|664.03|661.23|664.13|661.33|664.67|661.87|663.38|660.58|0
1654563600000|2022-06-07 01:00:00|664.24|661.44|666.81|664.01|666.82|664.02|664.02|661.22|0
1654563900000|2022-06-07 01:05:00|666.6|663.8|666.38|663.58|667.89|665.09|666.17|663.37|0
1654564200000|2022-06-07 01:10:00|666.6|663.8|665.3|662.5|667.03|664.23|664.88|662.08|0
1654564500000|2022-06-07 01:15:00|664.98|662.18|667.24|664.44|667.99|665.19|664.76|661.96|0
1654564800000|2022-06-07 01:20:00|667.34|664.54|665.51|662.71|667.34|664.54|665.09|662.29|0
1654565100000|2022-06-07 01:25:00|665.3|662.5|653.37|650.57|665.3|662.5|650.96|648.16|0
1654565400000|2022-06-07 01:30:00|654.01|651.21|655.6|652.8|655.93|653.13|651.88|649.08|0
1654565700000|2022-06-07 01:35:00|655.72|652.92|656.78|653.98|657.64|654.84|654.65|651.85|0
1654566000000|2022-06-07 01:40:00|656.57|653.77|659.56|656.76|659.56|656.76|656.14|653.34|0
1654566300000|2022-06-07 01:45:00|659.77|656.97|659.77|656.97|660.73|657.93|658.7|655.9|0
1654566600000|2022-06-07 01:50:00|659.99|657.19|659.34|656.54|660.09|657.29|659.02|656.22|0
1654566900000|2022-06-07 01:55:00|659.13|656.33|658.48|655.68|659.34|656.54|656.77|653.97|0
1654567200000|2022-06-07 02:00:00|658.58|655.78|657.94|655.14|659.55|656.75|657.41|654.61|0
1654567500000|2022-06-07 02:05:00|657.84|655.04|654.84|652.04|658.69|655.89|654.84|652.04|0
1654567800000|2022-06-07 02:10:00|655.06|652.26|653.88|651.08|655.06|652.26|653.56|650.76|0
1654568100000|2022-06-07 02:15:00|653.99|651.19|653.98|651.18|655.27|652.47|653.56|650.76|0
1654568400000|2022-06-07 02:20:00|654.2|651.4|656.12|653.32|656.55|653.75|654.09|651.29|0
1654568700000|2022-06-07 02:25:00|656.33|653.53|655.05|652.25|656.54|653.74|654.83|652.03|0
1654569000000|2022-06-07 02:30:00|655.15|652.35|654.19|651.39|655.47|652.67|653.98|651.18|0
1654569300000|2022-06-07 02:35:00|654.4|651.6|654.29|651.49|655.04|652.24|653.98|651.18|0
1654569600000|2022-06-07 02:40:00|654.19|651.39|653.86|651.06|654.4|651.6|653.76|650.96|0
1654569900000|2022-06-07 02:45:00|653.76|650.96|652.79|649.99|653.76|650.96|652.15|649.35|0
1654570200000|2022-06-07 02:50:00|652.69|649.89|653.54|650.74|653.75|650.95|652.69|649.89|0
1654570500000|2022-06-07 02:55:00|653.33|650.53|653.32|650.52|653.54|650.74|652.26|649.46|0
1654570800000|2022-06-07 03:00:00|653.43|650.63|651.98|649.18|653.75|650.95|651.76|648.96|0
1654571100000|2022-06-07 03:05:00|652.19|649.39|651.76|648.96|652.4|649.6|651.76|648.96|0
1654571400000|2022-06-07 03:10:00|651.98|649.18|653.26|650.46|653.69|650.89|651.97|649.17|0
1654571700000|2022-06-07 03:15:00|653.47|650.67|656.47|653.67|657.11|654.31|653.26|650.46|0
1654572000000|2022-06-07 03:20:00|656.14|653.34|657.54|654.74|657.54|654.74|656.04|653.24|0
1654572300000|2022-06-07 03:25:00|657.75|654.95|657.1|654.3|658.82|656.02|657.1|654.3|0
1654572600000|2022-06-07 03:30:00|657.21|654.41|656.67|653.87|657.32|654.52|656.67|653.87|0
1654572900000|2022-06-07 03:35:00|656.89|654.09|657.63|654.83|658.39|655.59|656.03|653.23|0
1654573200000|2022-06-07 03:40:00|657.53|654.73|657.95|655.15|658.17|655.37|657.1|654.3|0
1654573500000|2022-06-07 03:45:00|658.17|655.37|658.81|656.01|659.02|656.22|657.52|654.72|0
1654573800000|2022-06-07 03:50:00|658.7|655.9|659.24|656.44|659.45|656.65|657.74|654.94|0
1654574100000|2022-06-07 03:55:00|658.91|656.11|656.76|653.96|659.67|656.87|656.66|653.86|0
1654574400000|2022-06-07 04:00:00|656.98|654.18|656.67|653.87|656.98|654.18|655.16|652.36|0
1654574700000|2022-06-07 04:05:00|656.57|653.77|656.99|654.19|657.63|654.83|656.57|653.77|0
1654575000000|2022-06-07 04:10:00|656.78|653.98|657.2|654.4|657.42|654.62|656.78|653.98|0
1654575300000|2022-06-07 04:15:00|657.09|654.29|657.41|654.61|657.42|654.62|656.56|653.76|0
1654575600000|2022-06-07 04:20:00|657.2|654.4|658.27|655.47|658.48|655.68|657.2|654.4|0
1654575900000|2022-06-07 04:25:00|658.48|655.68|658.91|656.11|658.91|656.11|657.84|655.04|0
1654576200000|2022-06-07 04:30:00|658.69|655.89|653.34|650.54|658.91|656.11|653.13|650.33|0
1654576500000|2022-06-07 04:35:00|653.13|650.33|654.62|651.82|655.27|652.47|653.13|650.33|0
1654576800000|2022-06-07 04:40:00|654.73|651.93|654.62|651.82|654.84|652.04|653.87|651.07|0
1654577100000|2022-06-07 04:45:00|654.3|651.5|654.4|651.6|654.62|651.82|653.01|650.21|0
1654577400000|2022-06-07 04:50:00|654.19|651.39|654.19|651.39|655.15|652.35|653.98|651.18|0
1654577700000|2022-06-07 04:55:00|654.4|651.6|654.93|652.13|655.57|652.77|654.4|651.6|0
1654578000000|2022-06-07 05:00:00|655.04|652.24|655.47|652.67|656.11|653.31|654.61|651.81|0
1654578300000|2022-06-07 05:05:00|655.25|652.45|652.9|650.1|655.25|652.45|652.69|649.89|0
1654578600000|2022-06-07 05:10:00|652.69|649.89|651.83|649.03|653.54|650.74|651.4|648.6|0
1654578900000|2022-06-07 05:15:00|651.72|648.92|652.78|649.98|653.53|650.73|651.72|648.92|0
1654579200000|2022-06-07 05:20:00|652.68|649.88|649.69|646.89|653.64|650.84|649.26|646.46|0
1654579500000|2022-06-07 05:25:00|649.48|646.68|644.46|641.66|649.9|647.1|644.35|641.55|0
1654579800000|2022-06-07 05:30:00|644.67|641.87|647.08|644.28|647.93|645.13|644.67|641.87|0
1654580100000|2022-06-07 05:35:00|647.29|644.49|646.76|643.96|648.15|645.35|645.8|643|0
1654580400000|2022-06-07 05:40:00|646.65|643.85|647.71|644.91|648.78|645.98|646.65|643.85|0
1654580700000|2022-06-07 05:45:00|647.93|645.13|647.92|645.12|648.99|646.19|646.44|643.64|0
1654581000000|2022-06-07 05:50:00|648.14|645.34|648.14|645.34|648.99|646.19|647.5|644.7|0
1654581300000|2022-06-07 05:55:00|648.35|645.55|646.86|644.06|649.41|646.61|646.64|643.84|0
1654581600000|2022-06-07 06:00:00|647.28|644.48|653.89|651.09|654.74|651.94|647.28|644.48|0
1654581900000|2022-06-07 06:05:00|654.53|651.73|652.39|649.59|654.53|651.73|652.07|649.27|0
1654582200000|2022-06-07 06:10:00|652.18|649.38|653.45|650.65|653.45|650.65|652.17|649.37|0
1654582500000|2022-06-07 06:15:00|653.56|650.76|654.09|651.29|654.95|652.15|653.24|650.44|0
1654582800000|2022-06-07 06:20:00|654.31|651.51|653.66|650.86|655.37|652.57|653.13|650.33|0
1654583100000|2022-06-07 06:25:00|653.88|651.08|656.01|653.21|656.01|653.21|653.02|650.22|0
1654583400000|2022-06-07 06:30:00|656.22|653.42|654.73|651.93|657.29|654.49|654.51|651.71|0
1654583700000|2022-06-07 06:35:00|654.72|651.92|654.08|651.28|655.36|652.56|653.66|650.86|0
1654584000000|2022-06-07 06:40:00|654.3|651.5|653.23|650.43|655.58|652.78|653.23|650.43|0
1654584300000|2022-06-07 06:45:00|653.11|650.31|652.8|650|653.11|650.31|650.24|647.44|0
1654584600000|2022-06-07 06:50:00|652.37|649.57|653.22|650.42|654.93|652.13|652.37|649.57|0
1654584900000|2022-06-07 06:55:00|652.58|649.78|653|650.2|653|650.2|651.4|648.6|0
1654585200000|2022-06-07 07:00:00|652.79|649.99|653.64|650.84|656.95|654.15|652.79|649.99|0
1654585500000|2022-06-07 07:05:00|653.23|650.83|656.53|654.13|656.53|654.13|652.16|649.76|0
1654585800000|2022-06-07 07:10:00|656.22|653.82|659.85|657.45|660.28|657.88|655.57|653.17|0
1654586100000|2022-06-07 07:15:00|660.28|657.88|656.85|654.45|662.85|660.45|656|653.6|0
1654586400000|2022-06-07 07:20:00|656.64|654.24|658.32|655.92|658.74|656.34|655.75|653.35|0
1654586700000|2022-06-07 07:25:00|658.53|656.13|658.95|656.55|660.67|658.27|657.46|655.06|0
1654587000000|2022-06-07 07:30:00|658.84|656.44|660.23|657.83|662.8|660.4|658.84|656.44|0
1654587300000|2022-06-07 07:35:00|659.91|657.51|656.81|654.41|660.66|658.26|656.81|654.41|0
1654587600000|2022-06-07 07:40:00|656.6|654.2|659.59|657.19|660.44|658.04|656.6|654.2|0
1654587900000|2022-06-07 07:45:00|659.37|656.97|661.83|659.43|664.3|661.9|659.37|656.97|0
1654588200000|2022-06-07 07:50:00|661.94|659.54|661.18|658.78|663.01|660.61|660.54|658.14|0
1654588500000|2022-06-07 07:55:00|661.08|658.68|660.44|658.04|662.58|660.18|660.01|657.61|0
1654588800000|2022-06-07 08:00:00|660.65|658.25|661.93|659.53|662.57|660.17|659.37|656.97|0
1654589100000|2022-06-07 08:05:00|662.36|659.96|662.78|660.38|664.5|662.1|661.82|659.42|0
1654589400000|2022-06-07 08:10:00|663.1|660.7|662.03|659.63|663.43|661.03|661.5|659.1|0
1654589700000|2022-06-07 08:15:00|662.14|659.74|661.07|658.67|662.24|659.84|659.36|656.96|0
1654590000000|2022-06-07 08:20:00|661.49|659.09|661.92|659.52|662.35|659.95|660.21|657.81|0
1654590300000|2022-06-07 08:25:00|661.81|659.41|661.06|658.66|663.42|661.02|661.06|658.66|0
1654590600000|2022-06-07 08:30:00|661.28|658.88|662.34|659.94|662.99|660.59|660.63|658.23|0
1654590900000|2022-06-07 08:35:00|662.13|659.73|666.43|664.03|666.43|664.03|661.91|659.51|0
1654591200000|2022-06-07 08:40:00|666.65|664.25|663.74|661.34|666.65|664.25|662.88|660.48|0
1654591500000|2022-06-07 08:45:00|664.17|661.77|663.09|660.69|664.38|661.98|662.88|660.48|0
1654591800000|2022-06-07 08:50:00|662.98|660.58|662.88|660.48|663.31|660.91|662.02|659.62|0
1654592100000|2022-06-07 08:55:00|662.77|660.37|662.87|660.47|663.52|661.12|662.23|659.83|0
1654592400000|2022-06-07 09:00:00|662.55|660.15|660.3|657.9|663.73|661.33|660.3|657.9|0
1654592700000|2022-06-07 09:05:00|660.52|658.12|659.66|657.26|660.94|658.54|658.37|655.97|0
1654593000000|2022-06-07 09:10:00|659.44|657.04|657.94|655.54|659.87|657.47|657.73|655.33|0
1654593300000|2022-06-07 09:15:00|658.05|655.65|660.29|657.89|660.29|657.89|657.09|654.69|0
1654593600000|2022-06-07 09:20:00|659.97|657.57|661.36|658.96|661.58|659.18|659.87|657.47|0
1654593900000|2022-06-07 09:25:00|661.25|658.85|662.64|660.24|663.29|660.89|661.25|658.85|0
1654594200000|2022-06-07 09:30:00|662.75|660.35|663.29|660.89|664.14|661.74|662.43|660.03|0
1654594500000|2022-06-07 09:35:00|663.39|660.99|661.35|658.95|663.71|661.31|661.35|658.95|0
1654594800000|2022-06-07 09:40:00|661.14|658.74|658.89|656.49|661.14|658.74|658.57|656.17|0
1654595100000|2022-06-07 09:45:00|658.78|656.38|658.35|655.95|659|656.6|657.93|655.53|0
1654595400000|2022-06-07 09:50:00|658.14|655.74|657.28|654.88|658.35|655.95|657.07|654.67|0
1654595700000|2022-06-07 09:55:00|657.07|654.67|657.28|654.88|658.78|656.38|656.85|654.45|0
1654596000000|2022-06-07 10:00:00|657.06|654.66|658.56|656.16|658.77|656.37|657.06|654.66|0
1654596300000|2022-06-07 10:05:00|658.34|655.94|658.66|656.26|658.77|656.37|658.23|655.83|0
1654596600000|2022-06-07 10:10:00|658.56|656.16|658.34|655.94|658.77|656.37|658.13|655.73|0
1654596900000|2022-06-07 10:15:00|658.23|655.83|651.82|649.42|658.34|655.94|651.72|649.32|0
1654597200000|2022-06-07 10:20:00|651.5|649.1|651.71|649.31|652.57|650.17|649.37|646.97|0
1654597500000|2022-06-07 10:25:00|651.93|649.53|652.08|649.68|653.79|651.39|650.95|648.55|0
1654597800000|2022-06-07 10:30:00|652.18|649.78|655.28|652.88|655.71|653.31|652.08|649.68|0
1654598100000|2022-06-07 10:35:00|655.5|653.1|657.09|654.69|657.63|655.23|654.96|652.56|0
1654598400000|2022-06-07 10:40:00|657.2|654.8|654.96|652.56|657.85|655.45|654.96|652.56|0
1654598700000|2022-06-07 10:45:00|655.07|652.67|657.85|655.45|658.28|655.88|654.86|652.46|0
1654599000000|2022-06-07 10:50:00|658.06|655.66|658.06|655.66|659.35|656.95|657.21|654.81|0
1654599300000|2022-06-07 10:55:00|657.95|655.55|648.46|646.06|658.92|656.52|646.54|644.14|0
1654599600000|2022-06-07 11:00:00|648.03|645.63|652.77|650.37|652.98|650.58|648.03|645.63|0
1654599900000|2022-06-07 11:05:00|652.34|649.94|645.95|643.55|652.98|650.58|645.74|643.34|0
1654600200000|2022-06-07 11:10:00|645.31|642.91|639.14|636.74|645.53|643.13|637.58|635.18|0
1654600500000|2022-06-07 11:15:00|639.03|636.63|643.92|641.52|644.45|642.05|638.3|635.9|0
1654600800000|2022-06-07 11:20:00|644.03|641.63|644.24|641.84|644.34|641.94|642.33|639.93|0
1654601100000|2022-06-07 11:25:00|644.13|641.73|646.36|643.96|647.21|644.81|642.85|640.45|0
1654601400000|2022-06-07 11:30:00|646.15|643.75|647|644.6|647.53|645.13|645.51|643.11|0
1654601700000|2022-06-07 11:35:00|647.1|644.7|647.21|644.81|647.85|645.45|646.36|643.96|0
1654602000000|2022-06-07 11:40:00|647.52|645.12|645.29|642.89|647.52|645.12|644.97|642.57|0
1654602300000|2022-06-07 11:45:00|645.5|643.1|647.09|644.69|647.2|644.8|645.18|642.78|0
1654602600000|2022-06-07 11:50:00|646.99|644.59|644.86|642.46|646.99|644.59|644.86|642.46|0
1654602900000|2022-06-07 11:55:00|645.07|642.67|645.92|643.52|646.35|643.95|644.43|642.03|0
1654603200000|2022-06-07 12:00:00|646.35|643.95|644|641.6|647.73|645.33|644|641.6|0
1654603500000|2022-06-07 12:05:00|643.79|641.39|643.57|641.17|645.49|643.09|643.36|640.96|0
1654603800000|2022-06-07 12:10:00|643.46|641.06|643.57|641.17|644.64|642.24|642.3|639.9|0
1654604100000|2022-06-07 12:15:00|643.78|641.38|641.44|639.04|644.42|642.02|641.02|638.62|0
1654604400000|2022-06-07 12:20:00|641.66|639.26|644.84|642.44|645.91|643.51|641.44|639.04|0
1654604700000|2022-06-07 12:25:00|645.27|642.87|644.41|642.01|645.91|643.51|644.41|642.01|0
1654605000000|2022-06-07 12:30:00|644.63|642.23|644.84|642.44|645.05|642.65|639.74|637.34|0
1654605300000|2022-06-07 12:35:00|644.73|642.33|642.92|640.52|645.48|643.08|640.8|638.4|0
1654605600000|2022-06-07 12:40:00|642.71|640.31|643.13|640.73|643.56|641.16|640.58|638.18|0
1654605900000|2022-06-07 12:45:00|643.34|640.94|640.58|638.18|645.47|643.07|640.37|637.97|0
1654606200000|2022-06-07 12:50:00|640.37|637.97|639.73|637.33|642.49|640.09|639.3|636.9|0
1654606500000|2022-06-07 12:55:00|639.94|637.54|638.66|636.26|641.21|638.81|638.24|635.84|0
1654606800000|2022-06-07 13:00:00|638.34|635.94|640.57|638.17|640.78|638.38|638.03|635.63|0
1654607100000|2022-06-07 13:05:00|640.36|637.96|639.08|636.68|641.21|638.81|638.66|636.26|0
1654607400000|2022-06-07 13:10:00|639.3|636.9|636.96|634.56|639.72|637.32|635.79|633.39|0
1654607700000|2022-06-07 13:15:00|637.17|634.77|638.23|635.83|640.14|637.74|637.17|634.77|0
1654608000000|2022-06-07 13:20:00|638.02|635.62|638.86|636.46|640.14|637.74|637.81|635.41|0
1654608300000|2022-06-07 13:25:00|639.29|636.89|641.41|639.01|641.51|639.11|637.8|635.4|0
1654608600000|2022-06-07 13:30:00|641.62|639.22|650.77|648.37|651.41|649.01|637.59|635.19|0
1654608900000|2022-06-07 13:35:00|650.34|647.94|649.28|646.88|653.55|651.15|647.78|645.38|0
1654609200000|2022-06-07 13:40:00|650.13|647.73|652.58|650.18|653.54|651.14|647.89|645.49|0
1654609500000|2022-06-07 13:45:00|652.69|650.29|654.82|652.42|655.46|653.06|650.55|648.15|0
1654609800000|2022-06-07 13:50:00|655.04|652.64|657.81|655.41|662.1|659.7|654.18|651.78|0
1654610100000|2022-06-07 13:55:00|658.67|656.27|654.82|652.42|660.06|657.66|653.11|650.71|0
1654610400000|2022-06-07 14:00:00|655.03|652.63|659.74|657.34|659.95|657.55|652.68|650.28|0
1654610700000|2022-06-07 14:05:00|660.16|657.76|655.5|653.1|663.76|661.36|653.69|651.29|0
1654611000000|2022-06-07 14:10:00|656.14|653.74|652.94|650.54|657.64|655.24|650.6|648.2|0
1654611300000|2022-06-07 14:15:00|653.15|650.75|653.58|651.18|655.93|653.53|649.96|647.56|0
1654611600000|2022-06-07 14:20:00|654.22|651.82|658.7|656.3|662.34|659.94|652.09|649.69|0
1654611900000|2022-06-07 14:25:00|658.91|656.51|670.06|667.66|671.13|668.73|657.42|655.02|0
1654612200000|2022-06-07 14:30:00|670.27|667.87|676.73|674.33|677.26|674.86|668.77|666.37|0
1654612500000|2022-06-07 14:35:00|676.94|674.54|683.87|681.47|685.16|682.76|675.65|673.25|0
1654612800000|2022-06-07 14:40:00|683.65|681.25|685.76|683.36|688.58|686.18|682.14|679.74|0
1654613100000|2022-06-07 14:45:00|686.2|683.8|689.44|687.04|689.88|687.48|684.68|682.28|0
1654613400000|2022-06-07 14:50:00|689.54|687.14|688.57|686.17|690.09|687.69|685.98|683.58|0
1654613700000|2022-06-07 14:55:00|688.14|685.74|684.89|682.49|688.57|686.17|683.81|681.41|0
1654614000000|2022-06-07 15:00:00|685.32|682.92|683.16|680.76|687.7|685.3|682.73|680.33|0
1654614300000|2022-06-07 15:05:00|682.94|680.54|683.55|681.15|683.81|681.41|679.23|676.83|0
1654614600000|2022-06-07 15:10:00|682.9|680.5|686.14|683.74|687.44|685.04|682.47|680.07|0
1654614900000|2022-06-07 15:15:00|685.49|683.09|680.73|678.33|686.58|684.18|680.3|677.9|0
1654615200000|2022-06-07 15:20:00|681.38|678.98|675.77|673.37|682.46|680.06|675.77|673.37|0
1654615500000|2022-06-07 15:25:00|675.12|672.72|673.39|670.99|677.71|675.31|671.89|669.49|0
1654615800000|2022-06-07 15:30:00|673.61|671.21|672.73|670.33|673.8|671.4|670.36|667.96|0
1654616100000|2022-06-07 15:35:00|672.94|670.54|674.66|672.26|674.88|672.48|669.71|667.31|0
1654616400000|2022-06-07 15:40:00|674.88|672.48|673.04|670.64|674.88|672.48|672.08|669.68|0
1654616700000|2022-06-07 15:45:00|673.15|670.75|666.91|664.51|675.31|672.91|666.48|664.08|0
1654617000000|2022-06-07 15:50:00|666.7|664.3|667.77|665.37|670.57|668.17|665.84|663.44|0
1654617300000|2022-06-07 15:55:00|667.56|665.16|672.22|669.82|673.29|670.89|667.56|665.16|0
1654617600000|2022-06-07 16:00:00|672.65|670.25|671.13|668.73|674.16|671.76|669.84|667.44|0
1654617900000|2022-06-07 16:05:00|670.49|668.09|668.55|666.15|670.49|668.09|665.96|663.56|0
1654618200000|2022-06-07 16:10:00|668.98|666.58|669.66|667.26|670.48|668.08|667.68|665.28|0
1654618500000|2022-06-07 16:15:00|669.01|666.61|665.35|662.95|669.87|667.47|662.99|660.59|0
1654618800000|2022-06-07 16:20:00|664.92|662.52|666.64|664.24|667.28|664.88|663.84|661.44|0
1654619100000|2022-06-07 16:25:00|666.42|664.02|668.36|665.96|669.87|667.47|666.42|664.02|0
1654619400000|2022-06-07 16:30:00|668.57|666.17|672.02|669.62|673.1|670.7|666.64|664.24|0
1654619700000|2022-06-07 16:35:00|672.24|669.84|673.96|671.56|673.96|671.56|670.73|668.33|0
1654620000000|2022-06-07 16:40:00|674.18|671.78|675.9|673.5|678.93|676.53|674.18|671.78|0
1654620300000|2022-06-07 16:45:00|676.12|673.72|677.84|675.44|678.71|676.31|676.12|673.72|0
1654620600000|2022-06-07 16:50:00|678.06|675.66|679.36|676.96|680.01|677.61|675.25|672.85|0
1654620900000|2022-06-07 16:55:00|679.14|676.74|678.49|676.09|679.79|677.39|676.54|674.14|0
1654621200000|2022-06-07 17:00:00|678.71|676.31|681.3|678.9|681.95|679.55|676.97|674.57|0
1654621500000|2022-06-07 17:05:00|681.52|679.12|683.9|681.5|683.9|681.5|679.35|676.95|0
1654621800000|2022-06-07 17:10:00|684.33|681.93|684.33|681.93|684.98|682.58|682.16|679.76|0
1654622100000|2022-06-07 17:15:00|684.55|682.15|685.63|683.23|686.93|684.53|683.9|681.5|0
1654622400000|2022-06-07 17:20:00|685.41|683.01|684.99|682.59|687.82|685.42|684.1|681.7|0
1654622700000|2022-06-07 17:25:00|685.21|682.81|685.64|683.24|686.51|684.11|684.34|681.94|0
1654623000000|2022-06-07 17:30:00|686.95|684.55|685.64|683.24|687.38|684.98|683.9|681.5|0
1654623300000|2022-06-07 17:35:00|685.2|682.8|685.31|682.91|686.72|684.32|683.03|680.63|0
1654623600000|2022-06-07 17:40:00|685.64|683.24|684.98|682.58|685.64|683.24|682.81|680.41|0
1654623900000|2022-06-07 17:45:00|684.77|682.37|684.98|682.58|686.5|684.1|683.03|680.63|0
1654624200000|2022-06-07 17:50:00|685.2|682.8|684.33|681.93|687.37|684.97|683.89|681.49|0
1654624500000|2022-06-07 17:55:00|683.89|681.49|682.78|680.38|684.73|682.33|682.56|680.16|0
1654624800000|2022-06-07 18:00:00|683.1|680.7|685.6|683.2|685.82|683.42|681.69|679.29|0
1654625100000|2022-06-07 18:05:00|685.81|683.41|693|690.6|693.22|690.82|684.95|682.55|0
1654625400000|2022-06-07 18:10:00|693.22|690.82|695.62|693.22|696.05|693.65|692.56|690.16|0
1654625700000|2022-06-07 18:15:00|696.05|693.65|692.78|690.38|696.93|694.53|692.34|689.94|0
1654626000000|2022-06-07 18:20:00|692.56|690.16|693.65|691.25|693.86|691.46|691.9|689.5|0
1654626300000|2022-06-07 18:25:00|693.86|691.46|694.52|692.12|695.39|692.99|692.12|689.72|0
1654626600000|2022-06-07 18:30:00|694.73|692.33|697.79|695.39|698.66|696.26|693.64|691.24|0
1654626900000|2022-06-07 18:35:00|698.01|695.61|696.04|693.64|698.45|696.05|695.6|693.2|0
1654627200000|2022-06-07 18:40:00|696.48|694.08|689.28|686.88|696.7|694.3|687.54|685.14|0
1654627500000|2022-06-07 18:45:00|688.62|686.22|686.66|684.26|691.46|689.06|685.58|683.18|0
1654627800000|2022-06-07 18:50:00|686.88|684.48|689.27|686.87|689.93|687.53|686.01|683.61|0
1654628100000|2022-06-07 18:55:00|688.4|686|691.67|689.27|692.1|689.7|687.53|685.13|0
1654628400000|2022-06-07 19:00:00|691.88|689.48|695.37|692.97|696.03|693.63|691.01|688.61|0
1654628700000|2022-06-07 19:05:00|695.59|693.19|695.59|693.19|697.56|695.16|693.63|691.23|0
1654629000000|2022-06-07 19:10:00|696.03|693.63|694.5|692.1|697.34|694.94|692.75|690.35|0
1654629300000|2022-06-07 19:15:00|694.28|691.88|696.68|694.28|697.33|694.93|694.28|691.88|0
1654629600000|2022-06-07 19:20:00|696.89|694.49|697.55|695.15|699.3|696.9|696.02|693.62|0
1654629900000|2022-06-07 19:25:00|697.98|695.58|698.2|695.8|699.08|696.68|696.46|694.06|0
1654630200000|2022-06-07 19:30:00|697.98|695.58|701.83|699.43|702.05|699.65|697.33|694.93|0
1654630500000|2022-06-07 19:35:00|701.61|699.21|705.11|702.71|705.11|702.71|701.17|698.77|0
1654630800000|2022-06-07 19:40:00|705.33|702.93|704.67|702.27|706.21|703.81|702.92|700.52|0
1654631100000|2022-06-07 19:45:00|705.11|702.71|707.74|705.34|708.18|705.78|704.01|701.61|0
1654631400000|2022-06-07 19:50:00|707.3|704.9|708.83|706.43|709.93|707.53|705.98|703.58|0
1654631700000|2022-06-07 19:55:00|708.61|706.21|705.1|702.7|709.93|707.53|705.1|702.7|0
1654632000000|2022-06-07 20:00:00|705.76|703.36|701.38|698.98|705.76|703.36|700.06|697.66|0
1654632300000|2022-06-07 20:05:00|701.59|699.19|702.47|700.07|703.13|700.73|700.94|698.54|0
1654632600000|2022-06-07 20:10:00|702.25|699.85|702.25|699.85|702.91|700.51|702.25|699.85|0
1654632900000|2022-06-07 20:15:00|702.45|699.65|701.13|698.33|702.67|699.87|700.69|697.89|0
1654633200000|2022-06-07 20:20:00|701.35|698.55|701.13|698.33|702.44|699.64|700.47|697.67|0
1654633500000|2022-06-07 20:25:00|700.91|698.11|699.59|696.79|701.35|698.55|699.59|696.79|0
1654633800000|2022-06-07 20:30:00|699.81|697.01|700.03|697.23|700.03|697.23|698.72|695.92|0
1654634100000|2022-06-07 20:35:00|699.81|697.01|699.69|696.89|700.25|697.45|699.37|696.57|0
1654634400000|2022-06-07 20:40:00|699.81|697.01|698.71|695.91|700.46|697.66|698.28|695.48|0
1654634700000|2022-06-07 20:45:00|698.6|695.8|698.49|695.69|699.59|696.79|698.49|695.69|0
1654635000000|2022-06-07 20:50:00|698.71|695.91|698.49|695.69|698.93|696.13|697.4|694.6|0
1654635300000|2022-06-07 20:55:00|698.05|695.25|698.59|695.79|698.93|696.13|697.83|695.03|0
1654635600000|2022-06-07 21:00:00|698.25|695.45|698.09|695.29|698.32|695.52|697.75|694.95|0
1654635900000|2022-06-07 21:05:00|698.15|695.35|698.09|695.29|698.28|695.48|698.03|695.23|0
1654636200000|2022-06-07 21:10:00|698.12|695.32|698.31|695.51|698.31|695.51|698.12|695.32|0
1654636500000|2022-06-07 21:15:00|698.28|695.48|698.41|695.61|698.43|695.63|698.06|695.26|0
1654636800000|2022-06-07 21:20:00|698.47|695.67|698.56|695.76|698.6|695.8|698.41|695.61|0
1654637100000|2022-06-07 21:25:00|698.31|695.51|698.46|695.66|698.46|695.66|697.83|695.03|0
1654637400000|2022-06-07 21:30:00|698.62|695.82|699.1|696.3|699.2|696.4|698.56|695.76|0
1654637700000|2022-06-07 21:35:00|699.26|696.46|699.54|696.74|699.8|697|699.26|696.46|0
1654638000000|2022-06-07 21:40:00|699.45|696.65|699.1|696.3|699.45|696.65|698.94|696.14|0
1654638300000|2022-06-07 21:45:00|699.13|696.33|699.15|696.35|699.16|696.36|698.96|696.16|0
1654638600000|2022-06-07 21:50:00|699.03|696.23|699.31|696.51|699.31|696.51|699.03|696.23|0
1654638900000|2022-06-07 21:55:00|699.38|696.58|699.38|696.58|699.38|696.58|699.25|696.45|0
1654639200000|2022-06-07 22:00:00|698.34|695.54|700.97|698.17|701.74|698.94|698.34|695.54|0
1654639500000|2022-06-07 22:05:00|700.64|697.84|699.99|697.19|700.64|697.84|699.11|696.31|0
1654639800000|2022-06-07 22:10:00|699.98|697.18|702.17|699.37|703.05|700.25|699.98|697.18|0
1654640100000|2022-06-07 22:15:00|702.39|699.59|701.51|698.71|702.5|699.7|700.86|698.06|0
1654640400000|2022-06-07 22:20:00|701.4|698.6|701.07|698.27|701.4|698.6|699.98|697.18|0
1654640700000|2022-06-07 22:25:00|701.29|698.49|700.85|698.05|701.95|699.15|699.98|697.18|0
1654641000000|2022-06-07 22:30:00|701.07|698.27|699.97|697.17|701.07|698.27|699.97|697.17|0
1654641300000|2022-06-07 22:35:00|700.19|697.39|699.31|696.51|700.63|697.83|698.88|696.08|0
1654641600000|2022-06-07 22:40:00|699.75|696.95|700.63|697.83|700.63|697.83|699.31|696.51|0
1654641900000|2022-06-07 22:45:00|700.41|697.61|699.09|696.29|700.84|698.04|698.87|696.07|0
1654642200000|2022-06-07 22:50:00|699.31|696.51|699.96|697.16|700.18|697.38|698.65|695.85|0
1654642500000|2022-06-07 22:55:00|700.18|697.38|699.96|697.16|700.18|697.38|699.31|696.51|0
1654642800000|2022-06-07 23:00:00|700.18|697.38|700.62|697.82|700.62|697.82|699.96|697.16|0
1654643100000|2022-06-07 23:05:00|700.83|698.03|700.61|697.81|701.05|698.25|700.39|697.59|0
1654643400000|2022-06-07 23:10:00|700.83|698.03|699.95|697.15|700.83|698.03|699.95|697.15|0
1654643700000|2022-06-07 23:15:00|700.17|697.37|701.05|698.25|701.05|698.25|700.17|697.37|0
1654644000000|2022-06-07 23:20:00|700.83|698.03|700.83|698.03|701.05|698.25|700.17|697.37|0
1654644300000|2022-06-07 23:25:00|700.82|698.02|700.82|698.02|701.92|699.12|700.82|698.02|0
1654644600000|2022-06-07 23:30:00|701.04|698.24|698.41|695.61|701.26|698.46|698.41|695.61|0
1654644900000|2022-06-07 23:35:00|698.2|695.4|698.19|695.39|699.51|696.71|697.97|695.17|0
1654645200000|2022-06-07 23:40:00|698.08|695.28|696|693.2|698.41|695.61|695.35|692.55|0
1654645500000|2022-06-07 23:45:00|696.22|693.42|694.69|691.89|696.66|693.86|694.69|691.89|0
1654645800000|2022-06-07 23:50:00|694.47|691.67|695.13|692.33|695.89|693.09|694.26|691.46|0
1654646100000|2022-06-07 23:55:00|694.91|692.11|695.12|692.32|695.78|692.98|694.69|691.89|0
1654646400000|2022-06-08 00:00:00|695.34|692.54|695.78|692.98|697.53|694.73|693.81|691.01|0
1654646700000|2022-06-08 00:05:00|695.88|693.08|695.88|693.08|695.99|693.19|694.25|691.45|0
1654647000000|2022-06-08 00:10:00|696.21|693.41|697.74|694.94|698.06|695.26|695.55|692.75|0
1654647300000|2022-06-08 00:15:00|697.96|695.16|696.21|693.41|698.61|695.81|696.21|693.41|0
1654647600000|2022-06-08 00:20:00|695.99|693.19|695.55|692.75|696.64|693.84|693.8|691|0
1654647900000|2022-06-08 00:25:00|695.87|693.07|696.42|693.62|696.86|694.06|695.33|692.53|0
1654648200000|2022-06-08 00:30:00|696.64|693.84|698.27|695.47|698.39|695.59|696.64|693.84|0
1654648500000|2022-06-08 00:35:00|698.17|695.37|700.79|697.99|701.55|698.75|697.95|695.15|0
1654648800000|2022-06-08 00:40:00|700.89|698.09|701.01|698.21|702.32|699.52|700.79|697.99|0
1654649100000|2022-06-08 00:45:00|700.79|697.99|700.23|697.43|701.88|699.08|699.91|697.11|0
1654649400000|2022-06-08 00:50:00|700.13|697.33|701.44|698.64|701.44|698.64|699.91|697.11|0
1654649700000|2022-06-08 00:55:00|701.66|698.86|700.78|697.98|701.66|698.86|700.23|697.43|0
1654650000000|2022-06-08 01:00:00|701.32|698.52|701|698.2|702.09|699.29|700.88|698.08|0
1654650300000|2022-06-08 01:05:00|701.1|698.3|701.1|698.3|701.65|698.85|700.34|697.54|0
1654650600000|2022-06-08 01:10:00|700.99|698.19|701.43|698.63|701.43|698.63|700.56|697.76|0
1654650900000|2022-06-08 01:15:00|701.87|699.07|703.18|700.38|704.72|701.92|701.65|698.85|0
1654651200000|2022-06-08 01:20:00|703.4|700.6|701.64|698.84|703.62|700.82|700.77|697.97|0
1654651500000|2022-06-08 01:25:00|701.53|698.73|700.55|697.75|701.53|698.73|699.89|697.09|0
1654651800000|2022-06-08 01:30:00|700.77|697.97|702.4|699.6|703.83|701.03|700.33|697.53|0
1654652100000|2022-06-08 01:35:00|702.52|699.72|701.64|698.84|703.83|701.03|701.42|698.62|0
1654652400000|2022-06-08 01:40:00|701.74|698.94|702.51|699.71|702.95|700.15|701.3|698.5|0
1654652700000|2022-06-08 01:45:00|702.4|699.6|700.76|697.96|702.95|700.15|698.57|695.77|0
1654653000000|2022-06-08 01:50:00|700.64|697.84|701.52|698.72|702.07|699.27|700.54|697.74|0
1654653300000|2022-06-08 01:55:00|701.74|698.94|701.41|698.61|702.72|699.92|701.41|698.61|0
1654653600000|2022-06-08 02:00:00|701.63|698.83|702.5|699.7|702.72|699.92|701.63|698.83|0
1654653900000|2022-06-08 02:05:00|702.72|699.92|703.7|700.9|704.03|701.23|702.61|699.81|0
1654654200000|2022-06-08 02:10:00|703.59|700.79|703.15|700.35|704.25|701.45|702.5|699.7|0
1654654500000|2022-06-08 02:15:00|703.37|700.57|703.04|700.24|703.59|700.79|702.5|699.7|0
1654654800000|2022-06-08 02:20:00|703.15|700.35|702.27|699.47|703.37|700.57|702.05|699.25|0
1654655100000|2022-06-08 02:25:00|702.49|699.69|703.03|700.23|703.25|700.45|702.49|699.69|0
1654655400000|2022-06-08 02:30:00|703.15|700.35|702.93|700.13|703.15|700.35|702.05|699.25|0
1654655700000|2022-06-08 02:35:00|702.71|699.91|703.8|701|704.34|701.54|702.71|699.91|0
1654656000000|2022-06-08 02:40:00|704.02|701.22|702.7|699.9|704.46|701.66|702.7|699.9|0
1654656300000|2022-06-08 02:45:00|702.92|700.12|699.85|697.05|703.14|700.34|699.63|696.83|0
1654656600000|2022-06-08 02:50:00|699.96|697.16|699.63|696.83|700.51|697.71|699.63|696.83|0
1654656900000|2022-06-08 02:55:00|699.41|696.61|698.54|695.74|700.29|697.49|698.42|695.62|0
1654657200000|2022-06-08 03:00:00|698.32|695.52|698.86|696.06|699.19|696.39|698.1|695.3|0
1654657500000|2022-06-08 03:05:00|698.75|695.95|696.34|693.54|699.19|696.39|696.23|693.43|0
1654657800000|2022-06-08 03:10:00|696.45|693.65|695.47|692.67|696.78|693.98|695.03|692.23|0
1654658100000|2022-06-08 03:15:00|695.35|692.55|691.1|688.3|696.01|693.21|690.45|687.65|0
1654658400000|2022-06-08 03:20:00|691.32|688.52|692.62|689.82|693.06|690.26|690.66|687.86|0
1654658700000|2022-06-08 03:25:00|692.19|689.39|693.28|690.48|693.28|690.48|691.1|688.3|0
1654659000000|2022-06-08 03:30:00|693.06|690.26|691.75|688.95|694.15|691.35|691.53|688.73|0
1654659300000|2022-06-08 03:35:00|691.97|689.17|692.18|689.38|693.06|690.26|691.75|688.95|0
1654659600000|2022-06-08 03:40:00|692.07|689.27|691.31|688.51|692.18|689.38|690.65|687.85|0
1654659900000|2022-06-08 03:45:00|691.19|688.39|692.94|690.14|693.27|690.47|690.65|687.85|0
1654660200000|2022-06-08 03:50:00|693.05|690.25|691.96|689.16|693.05|690.25|691.74|688.94|0
1654660500000|2022-06-08 03:55:00|691.74|688.94|691.95|689.15|692.39|689.59|691.52|688.72|0
1654660800000|2022-06-08 04:00:00|691.74|688.94|691.4|688.6|692.17|689.37|691.18|688.38|0
1654661100000|2022-06-08 04:05:00|691.3|688.5|691.08|688.28|691.95|689.15|691.08|688.28|0
1654661400000|2022-06-08 04:10:00|691.4|688.6|691.73|688.93|691.73|688.93|691.07|688.27|0
1654661700000|2022-06-08 04:15:00|691.61|688.81|691.73|688.93|693.47|690.67|691.51|688.71|0
1654662000000|2022-06-08 04:20:00|691.94|689.14|693.47|690.67|694.13|691.33|691.94|689.14|0
1654662300000|2022-06-08 04:25:00|693.69|690.89|693.69|690.89|693.91|691.11|692.59|689.79|0
1654662600000|2022-06-08 04:30:00|693.9|691.1|693.35|690.55|694.12|691.32|692.59|689.79|0
1654662900000|2022-06-08 04:35:00|693.25|690.45|692.59|689.79|693.46|690.66|692.37|689.57|0
1654663200000|2022-06-08 04:40:00|692.81|690.01|692.91|690.11|693.24|690.44|692.48|689.68|0
1654663500000|2022-06-08 04:45:00|693.02|690.22|692.91|690.11|693.24|690.44|692.58|689.78|0
1654663800000|2022-06-08 04:50:00|692.8|690|689.75|686.95|692.8|690|689.75|686.95|0
1654664100000|2022-06-08 04:55:00|690.07|687.27|688.65|685.85|690.62|687.82|688.44|685.64|0
1654664400000|2022-06-08 05:00:00|688.44|685.64|690.94|688.14|691.05|688.25|688.44|685.64|0
1654664700000|2022-06-08 05:05:00|690.83|688.03|693.67|690.87|693.67|690.87|690.83|688.03|0
1654665000000|2022-06-08 05:10:00|693.45|690.65|694.32|691.52|694.54|691.74|693.45|690.65|0
1654665300000|2022-06-08 05:15:00|694.21|691.41|692.79|689.99|694.64|691.84|692.35|689.55|0
1654665600000|2022-06-08 05:20:00|692.35|689.55|692.35|689.55|694.32|691.52|691.92|689.12|0
1654665900000|2022-06-08 05:25:00|692.13|689.33|692.35|689.55|692.78|689.98|690.82|688.02|0
1654666200000|2022-06-08 05:30:00|692.02|689.22|695.62|692.82|696.06|693.26|692.02|689.22|0
1654666500000|2022-06-08 05:35:00|695.4|692.6|694.96|692.16|695.4|692.6|693.87|691.07|0
1654666800000|2022-06-08 05:40:00|694.74|691.94|695.4|692.6|697.15|694.35|694.74|691.94|0
1654667100000|2022-06-08 05:45:00|695.5|692.7|695.28|692.48|696.05|693.25|694.74|691.94|0
1654667400000|2022-06-08 05:50:00|695.39|692.59|695.28|692.48|695.83|693.03|694.96|692.16|0
1654667700000|2022-06-08 05:55:00|695.39|692.59|695.61|692.81|695.83|693.03|693.64|690.84|0
1654668000000|2022-06-08 06:00:00|695.39|692.59|694.3|691.5|695.61|692.81|694.08|691.28|0
1654668300000|2022-06-08 06:05:00|694.51|691.71|694.73|691.93|695.39|692.59|693.42|690.62|0
1654668600000|2022-06-08 06:10:00|694.51|691.71|692.76|689.96|694.51|691.71|692.76|689.96|0
1654668900000|2022-06-08 06:15:00|692.65|689.85|693.63|690.83|693.63|690.83|691.89|689.09|0
1654669200000|2022-06-08 06:20:00|693.74|690.94|697.56|694.76|697.78|694.98|693.41|690.61|0
1654669500000|2022-06-08 06:25:00|697.35|694.55|696.69|693.89|698.22|695.42|696.25|693.45|0
1654669800000|2022-06-08 06:30:00|696.91|694.11|698.43|695.63|699.09|696.29|696.69|693.89|0
1654670100000|2022-06-08 06:35:00|698.32|695.52|697.44|694.64|698.43|695.63|697.34|694.54|0
1654670400000|2022-06-08 06:40:00|697.34|694.54|696.46|693.66|697.99|695.19|696.02|693.22|0
1654670700000|2022-06-08 06:45:00|696.02|693.22|695.58|692.78|696.46|693.66|695.58|692.78|0
1654671000000|2022-06-08 06:50:00|695.8|693|693.83|691.03|696.46|693.66|693.83|691.03|0
1654671300000|2022-06-08 06:55:00|693.62|690.82|696.02|693.22|696.02|693.22|693.62|690.82|0
1654671600000|2022-06-08 07:00:00|695.14|692.34|691.43|688.63|695.58|692.78|690.77|687.97|0
1654671900000|2022-06-08 07:05:00|691.33|688.93|686.39|683.99|691.55|689.15|684.47|682.07|0
1654672200000|2022-06-08 07:10:00|685.95|683.55|687.69|685.29|688.13|685.73|684.43|682.03|0
1654672500000|2022-06-08 07:15:00|687.47|685.07|688.45|686.05|690.09|687.69|686.82|684.42|0
1654672800000|2022-06-08 07:20:00|688.34|685.94|688.34|685.94|689|686.6|686.16|683.76|0
1654673100000|2022-06-08 07:25:00|688.12|685.72|688.01|685.61|689.53|687.13|686.81|684.41|0
1654673400000|2022-06-08 07:30:00|687.9|685.5|688.99|686.59|689.43|687.03|687.46|685.06|0
1654673700000|2022-06-08 07:35:00|688.77|686.37|689.86|687.46|689.86|687.46|686.59|684.19|0
1654674000000|2022-06-08 07:40:00|690.08|687.68|691.38|688.98|692.26|689.86|690.08|687.68|0
1654674300000|2022-06-08 07:45:00|690.73|688.33|690.07|687.67|692.04|689.64|689.64|687.24|0
1654674600000|2022-06-08 07:50:00|689.85|687.45|690.51|688.11|692.69|690.29|689.85|687.45|0
1654674900000|2022-06-08 07:55:00|690.72|688.32|688.76|686.36|691.48|689.08|688.76|686.36|0
1654675200000|2022-06-08 08:00:00|688.32|685.92|689.63|687.23|690.72|688.32|687.45|685.05|0
1654675500000|2022-06-08 08:05:00|689.41|687.01|689.41|687.01|690.06|687.66|687.23|684.83|0
1654675800000|2022-06-08 08:10:00|689.63|687.23|689.41|687.01|690.93|688.53|688.53|686.13|0
1654676100000|2022-06-08 08:15:00|689.19|686.79|687.76|685.36|689.41|687.01|685.7|683.3|0
1654676400000|2022-06-08 08:20:00|687.88|685.48|691.15|688.75|691.59|689.19|687.01|684.61|0
1654676700000|2022-06-08 08:25:00|691.37|688.97|692.24|689.84|692.46|690.06|690.06|687.66|0
1654677000000|2022-06-08 08:30:00|692.46|690.06|692.68|690.28|692.9|690.5|691.59|689.19|0
1654677300000|2022-06-08 08:35:00|692.89|690.49|693.33|690.93|694.86|692.46|692.68|690.28|0
1654677600000|2022-06-08 08:40:00|693.11|690.71|693.65|691.25|693.65|691.25|692.24|689.84|0
1654677900000|2022-06-08 08:45:00|693.76|691.36|693.86|691.46|695.39|692.99|692.77|690.37|0
1654678200000|2022-06-08 08:50:00|693.96|691.56|694.51|692.11|695.17|692.77|691.89|689.49|0
1654678500000|2022-06-08 08:55:00|694.29|691.89|692.87|690.47|694.29|691.89|691.89|689.49|0
1654678800000|2022-06-08 09:00:00|692.76|690.36|691.23|688.83|693.42|691.02|691.02|688.62|0
1654679100000|2022-06-08 09:05:00|690.8|688.4|688.18|685.78|691.02|688.62|687.97|685.57|0
1654679400000|2022-06-08 09:10:00|688.4|686|690.58|688.18|691.45|689.05|687.53|685.13|0
1654679700000|2022-06-08 09:15:00|690.79|688.39|691.88|689.48|691.88|689.48|689.7|687.3|0
1654680000000|2022-06-08 09:20:00|691.66|689.26|691.66|689.26|692.75|690.35|691.44|689.04|0
1654680300000|2022-06-08 09:25:00|692.1|689.7|690.57|688.17|693.19|690.79|690.57|688.17|0
1654680600000|2022-06-08 09:30:00|690.46|688.06|691.87|689.47|692.97|690.57|690.35|687.95|0
1654680900000|2022-06-08 09:35:00|691.98|689.58|691.87|689.47|693.18|690.78|690.67|688.27|0
1654681200000|2022-06-08 09:40:00|691.76|689.36|693.4|691|694.27|691.87|690.67|688.27|0
1654681500000|2022-06-08 09:45:00|693.28|690.88|693.18|690.78|694.49|692.09|693.06|690.66|0
1654681800000|2022-06-08 09:50:00|692.96|690.56|692.84|690.44|694.05|691.65|692.52|690.12|0
1654682100000|2022-06-08 09:55:00|692.74|690.34|692.52|690.12|693.39|690.99|692.3|689.9|0
1654682400000|2022-06-08 10:00:00|692.3|689.9|690.66|688.26|692.3|689.9|689.25|686.85|0
1654682700000|2022-06-08 10:05:00|690.55|688.15|687.62|685.22|690.77|688.37|686.75|684.35|0
1654683000000|2022-06-08 10:10:00|687.4|685|687.18|684.78|688.59|686.19|686.74|684.34|0
1654683300000|2022-06-08 10:15:00|686.96|684.56|687.39|684.99|688.92|686.52|686.96|684.56|0
1654683600000|2022-06-08 10:20:00|687.5|685.1|687.83|685.43|688.7|686.3|686.96|684.56|0
1654683900000|2022-06-08 10:25:00|687.93|685.53|687.39|684.99|688.48|686.08|686.95|684.55|0
1654684200000|2022-06-08 10:30:00|687.17|684.77|686.52|684.12|687.82|685.42|686.08|683.68|0
1654684500000|2022-06-08 10:35:00|686.73|684.33|688.58|686.18|688.91|686.51|686.3|683.9|0
1654684800000|2022-06-08 10:40:00|688.47|686.07|689.01|686.61|689.78|687.38|688.25|685.85|0
1654685100000|2022-06-08 10:45:00|688.91|686.51|691.52|689.12|691.52|689.12|688.14|685.74|0
1654685400000|2022-06-08 10:50:00|691.74|689.34|694.57|692.17|695.01|692.61|690.1|687.7|0
1654685700000|2022-06-08 10:55:00|694.46|692.06|693.7|691.3|694.79|692.39|693.15|690.75|0
1654686000000|2022-06-08 11:00:00|693.48|691.08|692.48|690.08|693.48|691.08|691.3|688.9|0
1654686300000|2022-06-08 11:05:00|692.7|690.3|693.36|690.96|693.36|690.96|691.83|689.43|0
1654686600000|2022-06-08 11:10:00|693.14|690.74|696.63|694.23|696.85|694.45|692.92|690.52|0
1654686900000|2022-06-08 11:15:00|695.97|693.57|696.17|693.77|696.94|694.54|695.1|692.7|0
1654687200000|2022-06-08 11:20:00|696.07|693.67|695.85|693.45|696.72|694.32|695.08|692.68|0
1654687500000|2022-06-08 11:25:00|695.73|693.33|696.94|694.54|696.94|694.54|695.73|693.33|0
1654687800000|2022-06-08 11:30:00|697.81|695.41|699.77|697.37|700.65|698.25|697.15|694.75|0
1654688100000|2022-06-08 11:35:00|699.99|697.59|699.23|696.83|700.53|698.13|694.29|691.89|0
1654688400000|2022-06-08 11:40:00|699.32|696.92|697.37|694.97|699.32|696.92|696.83|694.43|0
1654688700000|2022-06-08 11:45:00|697.48|695.08|695.51|693.11|697.92|695.52|695.51|693.11|0
1654689000000|2022-06-08 11:50:00|695.29|692.89|694.2|691.8|695.29|692.89|693.98|691.58|0
1654689300000|2022-06-08 11:55:00|693.98|691.58|694.2|691.8|695.29|692.89|693.98|691.58|0
1654689600000|2022-06-08 12:00:00|694.08|691.68|693.54|691.14|694.41|692.01|692.12|689.72|0
1654689900000|2022-06-08 12:05:00|693.32|690.92|693.75|691.35|695.28|692.88|693.32|690.92|0
1654690200000|2022-06-08 12:10:00|694.41|692.01|694.84|692.44|696.59|694.19|693.32|690.92|0
1654690500000|2022-06-08 12:15:00|694.63|692.23|693.97|691.57|694.63|692.23|692.66|690.26|0
1654690800000|2022-06-08 12:20:00|693.75|691.35|690.14|687.74|693.97|691.57|690.04|687.64|0
1654691100000|2022-06-08 12:25:00|689.82|687.42|689.82|687.42|690.91|688.51|688.73|686.33|0
1654691400000|2022-06-08 12:30:00|689.38|686.98|685.78|683.38|689.6|687.2|684.16|681.76|0
1654691700000|2022-06-08 12:35:00|685.68|683.28|688.11|685.71|688.33|685.93|685.03|682.63|0
1654692000000|2022-06-08 12:40:00|687.99|685.59|690.07|687.67|690.07|687.67|685.71|683.31|0
1654692300000|2022-06-08 12:45:00|690.17|687.77|689.95|687.55|691.25|688.85|689.41|687.01|0
1654692600000|2022-06-08 12:50:00|689.73|687.33|687.11|684.71|691.14|688.74|686.46|684.06|0
1654692900000|2022-06-08 12:55:00|686.89|684.49|688.11|685.71|689.72|687.32|686.46|684.06|0
1654693200000|2022-06-08 13:00:00|687.89|685.49|685.95|683.55|688.11|685.71|683.75|681.35|0
1654693500000|2022-06-08 13:05:00|685.74|683.34|687.69|685.29|688.35|685.95|685.4|683|0
1654693800000|2022-06-08 13:10:00|687.04|684.64|688.45|686.05|689|686.6|685.84|683.44|0
1654694100000|2022-06-08 13:15:00|688.56|686.16|687.14|684.74|688.56|686.16|686.38|683.98|0
1654694400000|2022-06-08 13:20:00|687.03|684.63|687.47|685.07|688.12|685.72|686.16|683.76|0
1654694700000|2022-06-08 13:25:00|687.69|685.29|689.43|687.03|690.08|687.68|687.69|685.29|0
1654695000000|2022-06-08 13:30:00|689.64|687.24|684.63|682.23|689.64|687.24|678.55|676.15|0
1654695300000|2022-06-08 13:35:00|684.52|682.12|691.17|688.77|692.48|690.08|683.11|680.71|0
1654695600000|2022-06-08 13:40:00|691.38|688.98|687.68|685.28|691.38|688.98|686.59|684.19|0
1654695900000|2022-06-08 13:45:00|688|685.6|700.99|698.59|703.84|701.44|687.89|685.49|0
1654696200000|2022-06-08 13:50:00|701.21|698.81|704.29|701.89|704.73|702.33|699.68|697.28|0
1654696500000|2022-06-08 13:55:00|703.85|701.45|701.44|699.04|705.39|702.99|700.78|698.38|0
1654696800000|2022-06-08 14:00:00|701.88|699.48|700.04|697.64|702.54|700.14|694.65|692.25|0
1654697100000|2022-06-08 14:05:00|700.47|698.07|700.03|697.63|702.23|699.83|698.28|695.88|0
1654697400000|2022-06-08 14:10:00|699.81|697.41|686.05|683.65|699.81|697.41|686.05|683.65|0
1654697700000|2022-06-08 14:15:00|685.51|683.11|691.72|689.32|691.72|689.32|683.88|681.48|0
1654698000000|2022-06-08 14:20:00|692.16|689.76|698.49|696.09|698.93|696.53|692.16|689.76|0
1654698300000|2022-06-08 14:25:00|697.4|695|693.46|691.06|698.27|695.87|693.46|691.06|0
1654698600000|2022-06-08 14:30:00|693.57|691.17|698.49|696.09|700.24|697.84|691.72|689.32|0
1654698900000|2022-06-08 14:35:00|698.93|696.53|698.05|695.65|701.99|699.59|697.39|694.99|0
1654699200000|2022-06-08 14:40:00|698.27|695.87|692.92|690.52|700.9|698.5|688.99|686.59|0
1654699500000|2022-06-08 14:45:00|693.14|690.74|695.76|693.36|697.52|695.12|693.14|690.74|0
1654699800000|2022-06-08 14:50:00|696.2|693.8|695.54|693.14|697.95|695.55|694.01|691.61|0
1654700100000|2022-06-08 14:55:00|695.32|692.92|690.73|688.33|695.76|693.36|688.33|685.93|0
1654700400000|2022-06-08 15:00:00|691.17|688.77|689.64|687.24|691.82|689.42|687.24|684.84|0
1654700700000|2022-06-08 15:05:00|688.98|686.58|691.6|689.2|692.26|689.86|688.98|686.58|0
1654701000000|2022-06-08 15:10:00|691.82|689.42|697.28|694.88|697.5|695.1|690.07|687.67|0
1654701300000|2022-06-08 15:15:00|698.38|695.98|701.49|699.09|704.57|702.17|696.19|693.79|0
1654701600000|2022-06-08 15:20:00|701.71|699.31|698.85|696.45|702.58|700.18|698.41|696.01|0
1654701900000|2022-06-08 15:25:00|698.63|696.23|700.38|697.98|701.48|699.08|698.41|696.01|0
1654702200000|2022-06-08 15:30:00|700.49|698.09|700.82|698.42|702.58|700.18|699.07|696.67|0
1654702500000|2022-06-08 15:35:00|701.26|698.86|701.48|699.08|702.36|699.96|699.94|697.54|0
1654702800000|2022-06-08 15:40:00|701.7|699.3|695.56|693.16|704.33|701.93|695.12|692.72|0
1654703100000|2022-06-08 15:45:00|696.43|694.03|697.43|695.03|699.63|697.23|695.9|693.5|0
1654703400000|2022-06-08 15:50:00|696.99|694.59|698.09|695.69|699.85|697.45|696.99|694.59|0
1654703700000|2022-06-08 15:55:00|698.41|696.01|696.55|694.15|699.4|697|695.68|693.28|0
1654704000000|2022-06-08 16:00:00|696.11|693.71|698.08|695.68|701.16|698.76|694.58|692.18|0
1654704300000|2022-06-08 16:05:00|697.65|695.25|695.89|693.49|698.08|695.68|693.48|691.08|0
1654704600000|2022-06-08 16:10:00|696.33|693.93|697.42|695.02|697.86|695.46|695.45|693.05|0
1654704900000|2022-06-08 16:15:00|697.64|695.24|696.76|694.36|697.64|695.24|694.13|691.73|0
1654705200000|2022-06-08 16:20:00|697.2|694.8|691.28|688.88|697.42|695.02|689.75|687.35|0
1654705500000|2022-06-08 16:25:00|691.5|689.1|689.1|686.7|691.5|689.1|684.51|682.11|0
1654705800000|2022-06-08 16:30:00|688.88|686.48|682.33|679.93|689.1|686.7|680.37|677.97|0
1654706100000|2022-06-08 16:35:00|682.55|680.15|674.06|671.66|682.76|680.36|674.06|671.66|0
1654706400000|2022-06-08 16:40:00|673.84|671.44|669.28|666.88|675.8|673.4|669.28|666.88|0
1654706700000|2022-06-08 16:45:00|669.07|666.67|674.49|672.09|674.81|672.41|667.77|665.37|0
1654707000000|2022-06-08 16:50:00|674.27|671.87|674.47|672.07|675.56|673.16|673.32|670.92|0
1654707300000|2022-06-08 16:55:00|674.26|671.86|677.3|674.9|677.52|675.12|673.27|670.87|0
1654707600000|2022-06-08 17:00:00|677.52|675.12|671.43|669.03|677.52|675.12|670.13|667.73|0
1654707900000|2022-06-08 17:05:00|670.99|668.59|675.12|672.72|675.77|673.37|670.78|668.38|0
1654708200000|2022-06-08 17:10:00|674.9|672.5|673.6|671.2|675.55|673.15|670.56|668.16|0
1654708500000|2022-06-08 17:15:00|673.38|670.98|675.98|673.58|676.42|674.02|671.64|669.24|0
1654708800000|2022-06-08 17:20:00|675.33|672.93|672.94|670.54|675.55|673.15|672.5|670.1|0
1654709100000|2022-06-08 17:25:00|673.37|670.97|669.36|666.96|673.81|671.41|669.36|666.96|0
1654709400000|2022-06-08 17:30:00|669.14|666.74|664.15|661.75|669.57|667.17|662.31|659.91|0
1654709700000|2022-06-08 17:35:00|664.37|661.97|659.61|657.21|664.37|661.97|659.39|656.99|0
1654710000000|2022-06-08 17:40:00|659.39|656.99|667.4|665|667.62|665.22|659.39|656.99|0
1654710300000|2022-06-08 17:45:00|666.75|664.35|668.91|666.51|670.43|668.03|665.66|663.26|0
1654710600000|2022-06-08 17:50:00|669.13|666.73|667.5|665.1|670|667.6|665.01|662.61|0
1654710900000|2022-06-08 17:55:00|667.61|665.21|666.52|664.12|670.43|668.03|665.87|663.47|0
1654711200000|2022-06-08 18:00:00|666.09|663.69|668.04|665.64|670.64|668.24|666.09|663.69|0
1654711500000|2022-06-08 18:05:00|668.47|666.07|668.25|665.85|670.64|668.24|666.74|664.34|0
1654711800000|2022-06-08 18:10:00|668.47|666.07|668.03|665.63|669.77|667.37|665|662.6|0
1654712100000|2022-06-08 18:15:00|668.47|666.07|665.86|663.46|669.12|666.72|663.92|661.52|0
1654712400000|2022-06-08 18:20:00|665.65|663.25|665.86|663.46|667.81|665.41|663.48|661.08|0
1654712700000|2022-06-08 18:25:00|665.65|663.25|661.75|659.35|666.95|664.55|658.07|655.67|0
1654713000000|2022-06-08 18:30:00|661.31|658.91|660.01|657.61|664.99|662.59|659.8|657.4|0
1654713300000|2022-06-08 18:35:00|659.8|657.4|660.44|658.04|661.31|658.91|656.99|654.59|0
1654713600000|2022-06-08 18:40:00|660.66|658.26|666.29|663.89|667.15|664.75|660.66|658.26|0
1654713900000|2022-06-08 18:45:00|666.07|663.67|666.07|663.67|668.67|666.27|664.77|662.37|0
1654714200000|2022-06-08 18:50:00|666.28|663.88|663.47|661.07|666.5|664.1|663.47|661.07|0
1654714500000|2022-06-08 18:55:00|663.25|660.85|664.11|661.71|664.98|662.58|662.6|660.2|0
1654714800000|2022-06-08 19:00:00|663.9|661.5|662.16|659.76|663.9|661.5|659.79|657.39|0
1654715100000|2022-06-08 19:05:00|661.95|659.55|660|657.6|663.13|660.73|656.98|654.58|0
1654715400000|2022-06-08 19:10:00|659.35|656.95|665.84|663.44|666.71|664.31|659.13|656.73|0
1654715700000|2022-06-08 19:15:00|665.62|663.22|666.3|663.9|667.57|665.17|663.59|661.19|0
1654716000000|2022-06-08 19:20:00|666.19|663.79|671.29|668.89|671.94|669.54|665.65|663.25|0
1654716300000|2022-06-08 19:25:00|671.51|669.11|670.64|668.24|673.03|670.63|669.77|667.37|0
1654716600000|2022-06-08 19:30:00|671.07|668.67|673.68|671.28|674.55|672.15|669.11|666.71|0
1654716900000|2022-06-08 19:35:00|673.78|671.38|672.31|669.91|674.55|672.15|671.66|669.26|0
1654717200000|2022-06-08 19:40:00|672.1|669.7|669.92|667.52|672.1|669.7|669.27|666.87|0
1654717500000|2022-06-08 19:45:00|670.35|667.95|661.46|659.06|670.35|667.95|661.24|658.84|0
1654717800000|2022-06-08 19:50:00|661.67|659.27|662.97|660.57|667.09|664.69|659.94|657.54|0
1654718100000|2022-06-08 19:55:00|663.4|661|663.62|661.22|666.01|663.61|661.24|658.84|0
1654718400000|2022-06-08 20:00:00|664.49|662.09|661.45|659.05|665.14|662.74|661.02|658.62|0
1654718700000|2022-06-08 20:05:00|661.67|659.27|662.97|660.57|663.4|661|660.8|658.4|0
1654719000000|2022-06-08 20:10:00|662.75|660.35|665.79|663.39|665.79|663.39|662.75|660.35|0
1654719300000|2022-06-08 20:15:00|665.77|662.97|664.68|661.88|665.77|662.97|663.7|660.9|0
1654719600000|2022-06-08 20:20:00|664.46|661.66|665.33|662.53|665.77|662.97|664.25|661.45|0
1654719900000|2022-06-08 20:25:00|665.11|662.31|665.33|662.53|665.76|662.96|665.11|662.31|0
1654720200000|2022-06-08 20:30:00|665.43|662.63|665.98|663.18|666.41|663.61|665.33|662.53|0
1654720500000|2022-06-08 20:35:00|666.19|663.39|665.76|662.96|666.41|663.61|665.54|662.74|0
1654720800000|2022-06-08 20:40:00|665.54|662.74|664.89|662.09|665.54|662.74|664.67|661.87|0
1654721100000|2022-06-08 20:45:00|665.32|662.52|664.45|661.65|665.32|662.52|664.45|661.65|0
1654721400000|2022-06-08 20:50:00|664.67|661.87|665.32|662.52|665.75|662.95|664.45|661.65|0
1654721700000|2022-06-08 20:55:00|665.53|662.73|665.66|662.86|667.29|664.49|665.53|662.73|0
1654722000000|2022-06-08 21:00:00|665.9|663.1|666.24|663.44|666.34|663.54|665.68|662.88|0
1654722300000|2022-06-08 21:05:00|666.18|663.38|666.43|663.63|666.43|663.63|666.18|663.38|0
1654722600000|2022-06-08 21:10:00|666.46|663.66|666.58|663.78|666.58|663.78|666.46|663.66|0
1654722900000|2022-06-08 21:15:00|666.77|663.97|666.64|663.84|666.8|664|666.64|663.84|0
1654723200000|2022-06-08 21:20:00|666.73|663.93|666.4|663.6|666.73|663.93|666.14|663.34|0
1654723500000|2022-06-08 21:25:00|666.39|663.59|666.51|663.71|666.51|663.71|666.39|663.59|0
1654723800000|2022-06-08 21:30:00|666.49|663.69|665.85|663.05|666.49|663.69|665.85|663.05|0
1654724100000|2022-06-08 21:35:00|665.95|663.15|665.97|663.17|666.13|663.33|665.95|663.15|0
1654724700000|2022-06-08 21:45:00|665.87|663.07|665.85|663.05|665.91|663.11|665.75|662.95|0
1654725000000|2022-06-08 21:50:00|666.03|663.23|666.09|663.29|666.22|663.42|666|663.2|0
1654725300000|2022-06-08 21:55:00|666.19|663.39|666.21|663.41|666.28|663.48|665.96|663.16|0
1654725600000|2022-06-08 22:00:00|665.63|662.83|663.36|660.56|665.96|663.16|663.36|660.56|0
1654725900000|2022-06-08 22:05:00|663.57|660.77|664.44|661.64|664.44|661.64|663.57|660.77|0
1654726200000|2022-06-08 22:10:00|664.33|661.53|664.65|661.85|664.87|662.07|664|661.2|0
1654726500000|2022-06-08 22:15:00|664.87|662.07|664.87|662.07|665.3|662.5|664.87|662.07|0
1654726800000|2022-06-08 22:20:00|664.97|662.17|664.65|661.85|665.52|662.72|664.43|661.63|0
1654727100000|2022-06-08 22:25:00|664.86|662.06|665.73|662.93|666.17|663.37|664.86|662.06|0
1654727400000|2022-06-08 22:30:00|665.95|663.15|666.6|663.8|667.03|664.23|665.95|663.15|0
1654727700000|2022-06-08 22:35:00|666.38|663.58|666.7|663.9|666.92|664.12|665.51|662.71|0
1654728000000|2022-06-08 22:40:00|667.03|664.23|666.81|664.01|667.03|664.23|666.59|663.79|0
1654728300000|2022-06-08 22:45:00|666.7|663.9|667.02|664.22|667.03|664.23|666.37|663.57|0
1654728600000|2022-06-08 22:50:00|666.81|664.01|667.67|664.87|667.67|664.87|666.81|664.01|0
1654728900000|2022-06-08 22:55:00|667.89|665.09|667.67|664.87|668.11|665.31|667.45|664.65|0
1654729200000|2022-06-08 23:00:00|667.45|664.65|667.67|664.87|668.32|665.52|667.23|664.43|0
1654729500000|2022-06-08 23:05:00|667.55|664.75|667.77|664.97|668.32|665.52|667.45|664.65|0
1654729800000|2022-06-08 23:10:00|667.67|664.87|668.31|665.51|668.31|665.51|667.66|664.86|0
1654730100000|2022-06-08 23:15:00|668.53|665.73|668.53|665.73|668.53|665.73|668.31|665.51|0
1654730400000|2022-06-08 23:20:00|668.63|665.83|668.09|665.29|668.75|665.95|668.09|665.29|0
1654730700000|2022-06-08 23:25:00|667.98|665.18|666.89|664.09|667.98|665.18|666.46|663.66|0
1654731000000|2022-06-08 23:30:00|666.79|663.99|668.09|665.29|668.74|665.94|666.79|663.99|0
1654731300000|2022-06-08 23:35:00|667.87|665.07|666.78|663.98|667.97|665.17|666.78|663.98|0
1654731600000|2022-06-08 23:40:00|666.89|664.09|667.75|664.95|668.08|665.28|666.23|663.43|0
1654731900000|2022-06-08 23:45:00|667.87|665.07|668.4|665.6|668.52|665.72|667.86|665.06|0
1654732200000|2022-06-08 23:50:00|668.73|665.93|666.23|663.43|668.73|665.93|666.23|663.43|0
1654732500000|2022-06-08 23:55:00|666.34|663.54|667.42|664.62|667.42|664.62|665.91|663.11|0
1654732800000|2022-06-09 00:00:00|668.29|665.49|665.25|662.45|670.03|667.23|665.03|662.23|0
1654733100000|2022-06-09 00:05:00|665.03|662.23|665.68|662.88|666.77|663.97|664.6|661.8|0
1654733400000|2022-06-09 00:10:00|665.9|663.1|665.68|662.88|666.77|663.97|664.38|661.58|0
1654733700000|2022-06-09 00:15:00|665.25|662.45|663.73|660.93|665.68|662.88|662.31|659.51|0
1654734000000|2022-06-09 00:20:00|663.94|661.14|665.89|663.09|666.54|663.74|663.07|660.27|0
1654734300000|2022-06-09 00:25:00|665.68|662.88|665.67|662.87|665.89|663.09|664.81|662.01|0
1654734600000|2022-06-09 00:30:00|665.89|663.09|665.45|662.65|666.11|663.31|663.94|661.14|0
1654734900000|2022-06-09 00:35:00|665.67|662.87|662.95|660.15|666.1|663.3|661.98|659.18|0
1654735200000|2022-06-09 00:40:00|662.85|660.05|659.6|656.8|662.85|660.05|658.52|655.72|0
1654735500000|2022-06-09 00:45:00|659.81|657.01|661.11|658.31|661.33|658.53|659.38|656.58|0
1654735800000|2022-06-09 00:50:00|661.43|658.63|660.89|658.09|661.76|658.96|660.46|657.66|0
1654736100000|2022-06-09 00:55:00|660.68|657.88|659.81|657.01|661.11|658.31|659.37|656.57|0
1654736400000|2022-06-09 01:00:00|659.59|656.79|659.37|656.57|660.67|657.87|658.51|655.71|0
1654736700000|2022-06-09 01:05:00|659.15|656.35|660.23|657.43|660.23|657.43|658.72|655.92|0
1654737000000|2022-06-09 01:10:00|660.02|657.22|660.45|657.65|661.97|659.17|659.04|656.24|0
1654737300000|2022-06-09 01:15:00|660.88|658.08|660.23|657.43|661.75|658.95|659.25|656.45|0
1654737600000|2022-06-09 01:20:00|660.45|657.65|659.58|656.78|660.66|657.86|659.58|656.78|0
1654737900000|2022-06-09 01:25:00|659.79|656.99|657.41|654.61|659.9|657.1|656.76|653.96|0
1654738200000|2022-06-09 01:30:00|657.2|654.4|659.36|656.56|659.57|656.77|656.76|653.96|0
1654738500000|2022-06-09 01:35:00|659.57|656.77|653.73|650.93|659.79|656.99|653.73|650.93|0
1654738800000|2022-06-09 01:40:00|653.95|651.15|654.81|652.01|655.89|653.09|653.52|650.72|0
1654739100000|2022-06-09 01:45:00|654.38|651.58|654.48|651.68|654.81|652.01|652.87|650.07|0
1654739400000|2022-06-09 01:50:00|654.38|651.58|655.67|652.87|656.21|653.41|654.38|651.58|0
1654739700000|2022-06-09 01:55:00|655.45|652.65|655.67|652.87|656.21|653.41|655.24|652.44|0
1654740000000|2022-06-09 02:00:00|655.56|652.76|656.31|653.51|656.53|653.73|655.45|652.65|0
1654740300000|2022-06-09 02:05:00|656.2|653.4|657.83|655.03|657.83|655.03|656.2|653.4|0
1654740600000|2022-06-09 02:10:00|657.71|654.91|658.47|655.67|659.01|656.21|657.39|654.59|0
1654740900000|2022-06-09 02:15:00|658.69|655.89|656.96|654.16|658.9|656.1|656.31|653.51|0
1654741200000|2022-06-09 02:20:00|657.06|654.26|655.66|652.86|657.17|654.37|655.22|652.42|0
1654741500000|2022-06-09 02:25:00|655.87|653.07|655.65|652.85|655.87|653.07|655.01|652.21|0
1654741800000|2022-06-09 02:30:00|655.54|652.74|657.16|654.36|657.16|654.36|655.22|652.42|0
1654742100000|2022-06-09 02:35:00|656.95|654.15|658.03|655.23|658.24|655.44|656.95|654.15|0
1654742400000|2022-06-09 02:40:00|658.24|655.44|657.38|654.58|658.24|655.44|656.94|654.14|0
1654742700000|2022-06-09 02:45:00|657.59|654.79|659.32|656.52|659.54|656.74|657.38|654.58|0
1654743000000|2022-06-09 02:50:00|659.1|656.3|659.32|656.52|659.32|656.52|657.8|655|0
1654743300000|2022-06-09 02:55:00|659.53|656.73|658.88|656.08|659.53|656.73|658.02|655.22|0
1654743600000|2022-06-09 03:00:00|658.99|656.19|659.96|657.16|660.61|657.81|658.45|655.65|0
1654743900000|2022-06-09 03:05:00|659.75|656.95|658.88|656.08|659.75|656.95|658.77|655.97|0
1654744200000|2022-06-09 03:10:00|658.66|655.86|658.44|655.64|658.88|656.08|658.44|655.64|0
1654744500000|2022-06-09 03:15:00|658.66|655.86|659.31|656.51|659.41|656.61|657.36|654.56|0
1654744800000|2022-06-09 03:20:00|659.52|656.72|659.3|656.5|659.95|657.15|658.54|655.74|0
1654745100000|2022-06-09 03:25:00|659.09|656.29|659.95|657.15|660.17|657.37|659.09|656.29|0
1654745400000|2022-06-09 03:30:00|659.84|657.04|659.08|656.28|660.17|657.37|659.08|656.28|0
1654745700000|2022-06-09 03:35:00|659.19|656.39|659.08|656.28|659.51|656.71|659.08|656.28|0
1654746000000|2022-06-09 03:40:00|659.3|656.5|660.16|657.36|660.38|657.58|658.43|655.63|0
1654746300000|2022-06-09 03:45:00|660.26|657.46|661.46|658.66|661.67|658.87|659.51|656.71|0
1654746600000|2022-06-09 03:50:00|661.56|658.76|661.89|659.09|662.97|660.17|661.56|658.76|0
1654746900000|2022-06-09 03:55:00|662.1|659.3|661.67|658.87|662.1|659.3|661.45|658.65|0
1654747200000|2022-06-09 04:00:00|661.89|659.09|662.32|659.52|662.53|659.73|661.45|658.65|0
1654747500000|2022-06-09 04:05:00|662.42|659.62|661.45|658.65|662.53|659.73|661.45|658.65|0
1654747800000|2022-06-09 04:10:00|661.66|658.86|661.88|659.08|662.31|659.51|661.01|658.21|0
1654748100000|2022-06-09 04:15:00|661.98|659.18|661.66|658.86|662.31|659.51|661.44|658.64|0
1654748400000|2022-06-09 04:20:00|661.88|659.08|661.66|658.86|662.09|659.29|661.44|658.64|0
1654748700000|2022-06-09 04:25:00|661.87|659.07|661.87|659.07|662.31|659.51|661.54|658.74|0
1654749000000|2022-06-09 04:30:00|662.09|659.29|662.19|659.39|662.41|659.61|661.87|659.07|0
1654749300000|2022-06-09 04:35:00|662.3|659.5|661.32|658.52|662.3|659.5|661.22|658.42|0
1654749600000|2022-06-09 04:40:00|661.22|658.42|661.65|658.85|661.65|658.85|661|658.2|0
1654749900000|2022-06-09 04:45:00|661.43|658.63|661.43|658.63|661.43|658.63|660.56|657.76|0
1654750200000|2022-06-09 04:50:00|661.21|658.41|662.08|659.28|662.18|659.38|661.21|658.41|0
1654750500000|2022-06-09 04:55:00|662.07|659.27|661.42|658.62|662.07|659.27|661.09|658.29|0
1654750800000|2022-06-09 05:00:00|660.77|657.97|660.99|658.19|662.29|659.49|660.12|657.32|0
1654751100000|2022-06-09 05:05:00|661.42|658.62|664.56|661.76|664.67|661.87|661.42|658.62|0
1654751400000|2022-06-09 05:10:00|664.67|661.87|663.15|660.35|665.32|662.52|663.15|660.35|0
1654751700000|2022-06-09 05:15:00|662.93|660.13|662.38|659.58|663.58|660.78|662.28|659.48|0
1654752000000|2022-06-09 05:20:00|662.5|659.7|661.84|659.04|662.93|660.13|660.98|658.18|0
1654752300000|2022-06-09 05:25:00|662.06|659.26|663.36|660.56|663.58|660.78|661.95|659.15|0
1654752600000|2022-06-09 05:30:00|663.46|660.66|662.49|659.69|664.98|662.18|661.62|658.82|0
1654752900000|2022-06-09 05:35:00|662.27|659.47|659.24|656.44|662.71|659.91|659.24|656.44|0
1654753200000|2022-06-09 05:40:00|659.45|656.65|657.94|655.14|660.1|657.3|656.42|653.62|0
1654753500000|2022-06-09 05:45:00|657.82|655.02|658.37|655.57|658.58|655.78|655.99|653.19|0
1654753800000|2022-06-09 05:50:00|658.58|655.78|656.2|653.4|659.02|656.22|656.2|653.4|0
1654754100000|2022-06-09 05:55:00|656.42|653.62|655.55|652.75|656.63|653.83|655.34|652.54|0
1654754400000|2022-06-09 06:00:00|654.69|651.89|656.2|653.4|657.5|654.7|653.61|650.81|0
1654754700000|2022-06-09 06:05:00|656.41|653.61|657.6|654.8|657.71|654.91|653.71|650.91|0
1654755000000|2022-06-09 06:10:00|657.49|654.69|657.16|654.36|658.14|655.34|654.68|651.88|0
1654755300000|2022-06-09 06:15:00|657.06|654.26|655.97|653.17|657.49|654.69|655.86|653.06|0
1654755600000|2022-06-09 06:20:00|655.54|652.74|655.97|653.17|656.41|653.61|655.32|652.52|0
1654755900000|2022-06-09 06:25:00|656.19|653.39|655.32|652.52|656.19|653.39|654.24|651.44|0
1654756200000|2022-06-09 06:30:00|655.75|652.95|656.5|653.7|656.83|654.03|655.1|652.3|0
1654756500000|2022-06-09 06:35:00|656.4|653.6|657.91|655.11|658.78|655.98|656.4|653.6|0
1654756800000|2022-06-09 06:40:00|658.13|655.33|657.58|654.78|658.78|655.98|656.18|653.38|0
1654757100000|2022-06-09 06:45:00|657.47|654.67|658.55|655.75|659.42|656.62|657.26|654.46|0
1654757400000|2022-06-09 06:50:00|658.44|655.64|660.5|657.7|660.5|657.7|658.44|655.64|0
1654757700000|2022-06-09 06:55:00|660.72|657.92|662.01|659.21|662.01|659.21|660.72|657.92|0
1654758000000|2022-06-09 07:00:00|662.23|659.43|663.1|660.3|663.53|660.73|657.68|654.88|0
1654758300000|2022-06-09 07:05:00|662.68|660.28|665.71|663.31|666.15|663.75|661.81|659.41|0
1654758600000|2022-06-09 07:10:00|665.5|663.1|662.24|659.84|666.37|663.97|662.24|659.84|0
1654758900000|2022-06-09 07:15:00|662.02|659.62|662.13|659.73|663.54|661.14|660.72|658.32|0
1654759200000|2022-06-09 07:20:00|661.81|659.41|664.84|662.44|666.14|663.74|661.59|659.19|0
1654759500000|2022-06-09 07:25:00|665.06|662.66|664.84|662.44|665.71|663.31|663.97|661.57|0
1654759800000|2022-06-09 07:30:00|665.05|662.65|657.39|654.99|665.05|662.65|656.09|653.69|0
1654760100000|2022-06-09 07:35:00|657.17|654.77|659.12|656.72|659.55|657.15|656.09|653.69|0
1654760400000|2022-06-09 07:40:00|659.33|656.93|660.2|657.8|660.74|658.34|658.04|655.64|0
1654760700000|2022-06-09 07:45:00|659.98|657.58|661.5|659.1|662.8|660.4|659.76|657.36|0
1654761000000|2022-06-09 07:50:00|661.71|659.31|664.53|662.13|665.61|663.21|661.71|659.31|0
1654761300000|2022-06-09 07:55:00|664.42|662.02|664.31|661.91|664.96|662.56|662.79|660.39|0
1654761600000|2022-06-09 08:00:00|663.44|661.04|662.57|660.17|664.09|661.69|661.06|658.66|0
1654761900000|2022-06-09 08:05:00|662.36|659.96|660.84|658.44|662.79|660.39|658.56|656.16|0
1654762200000|2022-06-09 08:10:00|660.62|658.22|660.62|658.22|661.49|659.09|659.32|656.92|0
1654762500000|2022-06-09 08:15:00|660.5|658.1|661.48|659.08|662.13|659.73|660.5|658.1|0
1654762800000|2022-06-09 08:20:00|661.37|658.97|663|660.6|663.21|660.81|659.96|657.56|0
1654763100000|2022-06-09 08:25:00|662.78|660.38|663.43|661.03|663.64|661.24|662.13|659.73|0
1654763400000|2022-06-09 08:30:00|663.21|660.81|667.51|665.11|667.51|665.11|663.21|660.81|0
1654763700000|2022-06-09 08:35:00|667.3|664.9|667.95|665.55|670.34|667.94|667.3|664.9|0
1654764000000|2022-06-09 08:40:00|668.05|665.65|668.16|665.76|669.25|666.85|667.51|665.11|0
1654764300000|2022-06-09 08:45:00|668.38|665.98|674.35|671.95|674.35|671.95|668.38|665.98|0
1654764600000|2022-06-09 08:50:00|674.47|672.07|675.24|672.84|677.42|675.02|674.47|672.07|0
1654764900000|2022-06-09 08:55:00|675.45|673.05|678.28|675.88|678.5|676.1|674.58|672.18|0
1654765200000|2022-06-09 09:00:00|678.07|675.67|678.06|675.66|678.72|676.32|677.19|674.79|0
1654765500000|2022-06-09 09:05:00|677.85|675.45|677.63|675.23|678.72|676.32|676.32|673.92|0
1654765800000|2022-06-09 09:10:00|677.41|675.01|675.88|673.48|677.63|675.23|675.88|673.48|0
1654766100000|2022-06-09 09:15:00|676.1|673.7|675.33|672.93|676.75|674.35|674.79|672.39|0
1654766400000|2022-06-09 09:20:00|675.22|672.82|675.44|673.04|675.88|673.48|674.46|672.06|0
1654766700000|2022-06-09 09:25:00|675.33|672.93|675.22|672.82|676.53|674.13|675|672.6|0
1654767000000|2022-06-09 09:30:00|675.65|673.25|676.96|674.56|677.4|675|675|672.6|0
1654767300000|2022-06-09 09:35:00|677.06|674.66|677.28|674.88|678.05|675.65|676.74|674.34|0
1654767600000|2022-06-09 09:40:00|677.39|674.99|674.99|672.59|677.5|675.1|674.56|672.16|0
1654767900000|2022-06-09 09:45:00|675.43|673.03|676.08|673.68|676.08|673.68|674.78|672.38|0
1654768200000|2022-06-09 09:50:00|675.86|673.46|675.64|673.24|677.17|674.77|674.99|672.59|0
1654768500000|2022-06-09 09:55:00|675.42|673.02|674.55|672.15|675.64|673.24|672.81|670.41|0
1654768800000|2022-06-09 10:00:00|674.77|672.37|674.11|671.71|675.64|673.24|674.11|671.71|0
1654769100000|2022-06-09 10:05:00|674.33|671.93|673.89|671.49|675.2|672.8|673.68|671.28|0
1654769400000|2022-06-09 10:10:00|674.11|671.71|674.54|672.14|674.54|672.14|671.93|669.53|0
1654769700000|2022-06-09 10:15:00|674.33|671.93|677.16|674.76|677.59|675.19|674.11|671.71|0
1654770000000|2022-06-09 10:20:00|676.94|674.54|681.52|679.12|682.39|679.99|676.94|674.54|0
1654770300000|2022-06-09 10:25:00|681.74|679.34|685.39|682.99|685.39|682.99|680.86|678.46|0
1654770600000|2022-06-09 10:30:00|686.04|683.64|685.17|682.77|687.14|684.74|684.95|682.55|0
1654770900000|2022-06-09 10:35:00|685.05|682.65|682.98|680.58|686.14|683.74|682.76|680.36|0
1654771200000|2022-06-09 10:40:00|681.99|679.59|682.98|680.58|684.07|681.67|681.89|679.49|0
1654771500000|2022-06-09 10:45:00|682.76|680.36|682.32|679.92|683.41|681.01|681.67|679.27|0
1654771800000|2022-06-09 10:50:00|682.54|680.14|685.38|682.98|685.92|683.52|682.32|679.92|0
1654772100000|2022-06-09 10:55:00|685.16|682.76|683.29|680.89|685.16|682.76|682.97|680.57|0
1654772400000|2022-06-09 11:00:00|682.97|680.57|682.09|679.69|683.07|680.67|681.44|679.04|0
1654772700000|2022-06-09 11:05:00|681.88|679.48|681.87|679.47|682.53|680.13|680.35|677.95|0
1654773000000|2022-06-09 11:10:00|682.09|679.69|683.62|681.22|683.62|681.22|681.87|679.47|0
1654773300000|2022-06-09 11:15:00|683.4|681|681|678.6|684.05|681.65|680.88|678.48|0
1654773600000|2022-06-09 11:20:00|680.88|678.48|686.02|683.62|689.3|686.9|680.12|677.72|0
1654773900000|2022-06-09 11:25:00|685.14|682.74|682.52|680.12|686.02|683.62|681.43|679.03|0
1654774200000|2022-06-09 11:30:00|682.62|680.22|679.9|677.5|683.83|681.43|679.9|677.5|0
1654774500000|2022-06-09 11:35:00|679.68|677.28|680.65|678.25|681.2|678.8|679.03|676.63|0
1654774800000|2022-06-09 11:40:00|680.55|678.15|682.18|679.78|682.4|680|679.56|677.16|0
1654775100000|2022-06-09 11:45:00|682.4|680|674.67|672.27|687.21|684.81|674.13|671.73|0
1654775400000|2022-06-09 11:50:00|674.45|672.05|673.04|670.64|677.83|675.43|673.04|670.64|0
1654775700000|2022-06-09 11:55:00|673.36|670.96|673.25|670.85|673.9|671.5|670.75|668.35|0
1654776000000|2022-06-09 12:00:00|673.03|670.63|672.6|670.2|673.25|670.85|670.64|668.24|0
1654776300000|2022-06-09 12:05:00|672.48|670.08|671.72|669.32|673.25|670.85|670.42|668.02|0
1654776600000|2022-06-09 12:10:00|671.51|669.11|665.85|663.45|671.72|669.32|665.85|663.45|0
1654776900000|2022-06-09 12:15:00|665.42|663.02|666.72|664.32|668.02|665.62|664.34|661.94|0
1654777200000|2022-06-09 12:20:00|666.07|663.67|663.03|660.63|666.07|663.67|661.3|658.9|0
1654777500000|2022-06-09 12:25:00|662.6|660.2|664.28|661.88|664.87|662.47|659.09|656.69|0
1654777800000|2022-06-09 12:30:00|664.72|662.32|662.22|659.82|667.32|664.92|660.38|657.98|0
1654778100000|2022-06-09 12:35:00|661.9|659.5|662.54|660.14|662.76|660.36|659.08|656.68|0
1654778400000|2022-06-09 12:40:00|662.33|659.93|652.6|650.2|663.08|660.68|652.17|649.77|0
1654778700000|2022-06-09 12:45:00|652.38|649.98|652.38|649.98|655.4|653|652.16|649.76|0
1654779000000|2022-06-09 12:50:00|652.59|650.19|649.74|647.34|653.03|650.63|648.93|646.53|0
1654779300000|2022-06-09 12:55:00|649.53|647.13|652.33|649.93|653.73|651.33|649.53|647.13|0
1654779600000|2022-06-09 13:00:00|651.68|649.28|654.27|651.87|654.27|651.87|650.82|648.42|0
1654779900000|2022-06-09 13:05:00|654.05|651.65|649.84|647.44|654.27|651.87|649.74|647.34|0
1654780200000|2022-06-09 13:10:00|649.95|647.55|646.93|644.53|655.34|652.94|646.93|644.53|0
1654780500000|2022-06-09 13:15:00|647.15|644.75|646.72|644.32|648.87|646.47|644.78|642.38|0
1654780800000|2022-06-09 13:20:00|647.79|645.39|648.44|646.04|650.16|647.76|647.79|645.39|0
1654781100000|2022-06-09 13:25:00|648.87|646.47|646.71|644.31|649.94|647.54|646.71|644.31|0
1654781400000|2022-06-09 13:30:00|647.36|644.96|657.68|655.28|658.63|656.23|641.63|639.23|0
1654781700000|2022-06-09 13:35:00|659.4|657|647.04|644.64|659.4|657|646.61|644.21|0
1654782000000|2022-06-09 13:40:00|645.96|643.56|644.03|641.63|649.4|647|639.09|636.69|0
1654782300000|2022-06-09 13:45:00|642.74|640.34|650.18|647.78|654.07|651.67|639.53|637.13|0
1654782600000|2022-06-09 13:50:00|649.97|647.57|663.38|660.98|665.77|663.37|649.75|647.35|0
1654782900000|2022-06-09 13:55:00|662.73|660.33|666.19|663.79|666.41|664.01|661|658.6|0
1654783200000|2022-06-09 14:00:00|667.06|664.66|660.55|658.15|667.06|664.66|659.9|657.5|0
1654783500000|2022-06-09 14:05:00|659.69|657.29|650.83|648.43|660.44|658.04|649.97|647.57|0
1654783800000|2022-06-09 14:10:00|650.61|648.21|649.21|646.81|651.26|648.86|643.18|640.78|0
1654784100000|2022-06-09 14:15:00|649.43|647.03|653.31|650.91|658.94|656.54|648.14|645.74|0
1654784400000|2022-06-09 14:20:00|653.96|651.56|654.61|652.21|656.78|654.38|652.23|649.83|0
1654784700000|2022-06-09 14:25:00|654.83|652.43|657.42|655.02|657.42|655.02|652.88|650.48|0
1654785000000|2022-06-09 14:30:00|659.15|656.75|655.9|653.5|662.84|660.44|653.52|651.12|0
1654785300000|2022-06-09 14:35:00|656.98|654.58|659.58|657.18|660.67|658.27|655.04|652.64|0
1654785600000|2022-06-09 14:40:00|659.47|657.07|652.01|649.61|660.23|657.83|649.63|647.23|0
1654785900000|2022-06-09 14:45:00|652.22|649.82|649.2|646.8|652.65|650.25|647.69|645.29|0
1654786200000|2022-06-09 14:50:00|648.55|646.15|641.83|639.43|648.77|646.37|641.18|638.78|0
1654786500000|2022-06-09 14:55:00|641.18|638.78|646.13|643.73|647.64|645.24|639.46|637.06|0
1654786800000|2022-06-09 15:00:00|645.27|642.87|638.82|636.42|646.78|644.38|637.96|635.56|0
1654787100000|2022-06-09 15:05:00|638.6|636.2|640.24|637.84|640.93|638.53|635.38|632.98|0
1654787400000|2022-06-09 15:10:00|640.03|637.63|643.4|641|644.11|641.71|639.38|636.98|0
1654787700000|2022-06-09 15:15:00|643.83|641.43|642.33|639.93|644.69|642.29|641.04|638.64|0
1654788000000|2022-06-09 15:20:00|642.54|640.14|646.3|643.9|647.7|645.3|642.11|639.71|0
1654788300000|2022-06-09 15:25:00|646.19|643.79|642.54|640.14|646.84|644.44|641.46|639.06|0
1654788600000|2022-06-09 15:30:00|641.89|639.49|642.1|639.7|645.11|642.71|639.32|636.92|0
1654788900000|2022-06-09 15:35:00|642.75|640.35|644.25|641.85|646.29|643.89|641.25|638.85|0
1654789200000|2022-06-09 15:40:00|645|642.6|651.35|648.95|655.02|652.62|645|642.6|0
1654789500000|2022-06-09 15:45:00|650.71|648.31|641.87|639.47|652.5|650.1|641.22|638.82|0
1654789800000|2022-06-09 15:50:00|642.08|639.68|643.37|640.97|643.37|640.97|638.43|636.03|0
1654790100000|2022-06-09 15:55:00|643.58|641.18|647.03|644.63|647.46|645.06|642.94|640.54|0
1654790400000|2022-06-09 16:00:00|646.81|644.41|644.87|642.47|649.18|646.78|644.44|642.04|0
1654790700000|2022-06-09 16:05:00|645.08|642.68|642.5|640.1|645.73|643.33|640.78|638.38|0
1654791000000|2022-06-09 16:10:00|642.07|639.67|639.83|637.43|642.72|640.32|636.92|634.52|0
1654791300000|2022-06-09 16:15:00|639.62|637.22|640.69|638.29|640.91|638.51|637.9|635.5|0
1654791600000|2022-06-09 16:20:00|640.91|638.51|642.62|640.22|644.56|642.16|640.48|638.08|0
1654791900000|2022-06-09 16:25:00|642.41|640.01|646.93|644.53|648.43|646.03|641.76|639.36|0
1654792200000|2022-06-09 16:30:00|647.36|644.96|647.79|645.39|649.51|647.11|644.99|642.59|0
1654792500000|2022-06-09 16:35:00|647.57|645.17|648.43|646.03|650.26|647.86|646.92|644.52|0
1654792800000|2022-06-09 16:40:00|648.86|646.46|651.41|649.01|652.71|650.31|647.57|645.17|0
1654793100000|2022-06-09 16:45:00|651.2|648.8|649.04|646.64|651.85|649.45|648.17|645.77|0
1654793400000|2022-06-09 16:50:00|649.25|646.85|647.31|644.91|652.28|649.88|647.31|644.91|0
1654793700000|2022-06-09 16:55:00|646.66|644.26|654|651.6|655.52|653.12|645.15|642.75|0
1654794000000|2022-06-09 17:00:00|654.65|652.25|653.7|651.3|656.82|654.42|652.7|650.3|0
1654794300000|2022-06-09 17:05:00|653.48|651.08|653.7|651.3|658.47|656.07|653.48|651.08|0
1654794600000|2022-06-09 17:10:00|654.13|651.73|654.56|652.16|657.16|654.76|653.26|650.86|0
1654794900000|2022-06-09 17:15:00|654.13|651.73|653.69|651.29|655.32|652.92|651.74|649.34|0
1654795200000|2022-06-09 17:20:00|653.48|651.08|647.85|645.45|654.13|651.73|647.42|645.02|0
1654795500000|2022-06-09 17:25:00|647.63|645.23|644.61|642.21|648.5|646.1|643.31|640.91|0
1654795800000|2022-06-09 17:30:00|643.53|641.13|640.94|638.54|643.53|641.13|639.01|636.61|0
1654796100000|2022-06-09 17:35:00|640.51|638.11|640.51|638.11|641.59|639.19|637.28|634.88|0
1654796400000|2022-06-09 17:40:00|640.29|637.89|638.53|636.13|640.72|638.32|636.18|633.78|0
1654796700000|2022-06-09 17:45:00|637.99|635.59|641.18|638.78|641.61|639.21|637.68|635.28|0
1654797000000|2022-06-09 17:50:00|641.4|639|641.83|639.43|643.33|640.93|641.18|638.78|0
1654797300000|2022-06-09 17:55:00|641.61|639.21|646.77|644.37|646.99|644.59|641.61|639.21|0
1654797600000|2022-06-09 18:00:00|646.34|643.94|640.75|638.35|646.77|644.37|639.67|637.27|0
1654797900000|2022-06-09 18:05:00|640.53|638.13|640.96|638.56|642.89|640.49|638.82|636.42|0
1654798200000|2022-06-09 18:10:00|641.17|638.77|641.6|639.2|642.03|639.63|637.1|634.7|0
1654798500000|2022-06-09 18:15:00|641.39|638.99|640.1|637.7|642.46|640.06|639.02|636.62|0
1654798800000|2022-06-09 18:20:00|640.31|637.91|634.95|632.55|642.03|639.63|634.31|631.91|0
1654799100000|2022-06-09 18:25:00|635.16|632.76|637.73|635.33|639.45|637.05|633.66|631.26|0
1654799400000|2022-06-09 18:30:00|637.3|634.9|632.37|629.97|637.3|634.9|631.73|629.33|0
1654799700000|2022-06-09 18:35:00|632.16|629.76|630.45|628.05|633.44|631.04|629.17|626.77|0
1654800000000|2022-06-09 18:40:00|630.23|627.83|628.59|626.19|631.09|628.69|627.46|625.06|0
1654800300000|2022-06-09 18:45:00|628.38|625.98|630.51|628.11|632.44|630.04|628.16|625.76|0
1654800600000|2022-06-09 18:50:00|630.08|627.68|629.23|626.83|632.01|629.61|627.73|625.33|0
1654800900000|2022-06-09 18:55:00|628.8|626.4|622.83|620.43|630.61|628.21|622.61|620.21|0
1654801200000|2022-06-09 19:00:00|622.61|620.21|615.96|613.56|623.04|620.64|615.85|613.45|0
1654801500000|2022-06-09 19:05:00|615.53|613.13|613.2|610.8|616.59|614.19|611.72|609.32|0
1654801800000|2022-06-09 19:10:00|613.41|611.01|611.09|608.69|614.89|612.49|611.09|608.69|0
1654802100000|2022-06-09 19:15:00|610.66|608.26|614.25|611.85|615.95|613.55|610.66|608.26|0
1654802400000|2022-06-09 19:20:00|614.04|611.64|614.68|612.28|616.37|613.97|611.08|608.68|0
1654802700000|2022-06-09 19:25:00|614.89|612.49|605.81|603.41|614.89|612.49|605.81|603.41|0
1654803000000|2022-06-09 19:30:00|605.17|602.77|602.44|600.04|606.65|604.25|602.44|600.04|0
1654803300000|2022-06-09 19:35:00|602.23|599.83|603.7|601.3|605.8|603.4|602.02|599.62|0
1654803600000|2022-06-09 19:40:00|603.48|601.08|597.08|594.68|603.48|601.08|596.24|593.84|0
1654803900000|2022-06-09 19:45:00|596.45|594.05|591.63|589.23|597.29|594.89|588.5|586.1|0
1654804200000|2022-06-09 19:50:00|591.21|588.81|591.01|588.61|595.19|592.79|587.67|585.27|0
1654804500000|2022-06-09 19:55:00|592.89|590.49|579.95|577.55|592.89|590.49|579.74|577.34|0
1654804800000|2022-06-09 20:00:00|579.33|576.93|580.36|577.96|581.41|579.01|579.33|576.93|0
1654805100000|2022-06-09 20:05:00|580.16|577.76|579.74|577.34|582.86|580.46|579.53|577.13|0
1654805400000|2022-06-09 20:10:00|579.95|577.55|582.86|580.46|583.06|580.66|579.53|577.13|0
1654805700000|2022-06-09 20:15:00|582.64|579.84|582.22|579.42|583.06|580.26|580.35|577.55|0
1654806000000|2022-06-09 20:20:00|582.01|579.21|582.84|580.04|583.68|580.88|582.01|579.21|0
1654806300000|2022-06-09 20:25:00|583.05|580.25|583.26|580.46|583.26|580.46|581.8|579|0
1654806600000|2022-06-09 20:30:00|583.88|581.08|582|579.2|583.98|581.18|582|579.2|0
1654806900000|2022-06-09 20:35:00|581.9|579.1|581.58|578.78|582.63|579.83|581.38|578.58|0
1654807200000|2022-06-09 20:40:00|581.38|578.58|582.41|579.61|582.83|580.03|581.38|578.58|0
1654807500000|2022-06-09 20:45:00|582.62|579.82|584.39|581.59|584.5|581.7|582.62|579.82|0
1654807800000|2022-06-09 20:50:00|584.7|581.9|584.49|581.69|584.7|581.9|583.45|580.65|0
1654808100000|2022-06-09 20:55:00|584.28|581.48|585.84|583.04|586.79|583.99|584.08|581.28|0
1654808400000|2022-06-09 21:00:00|585.52|582.72|585.56|582.76|586.08|583.28|585.13|582.33|0
1654808700000|2022-06-09 21:05:00|585.52|582.72|585.49|582.69|585.95|583.15|585.25|582.45|0
1654809000000|2022-06-09 21:10:00|585.34|582.54|586.25|583.45|586.4|583.6|584.58|581.78|0
1654809300000|2022-06-09 21:15:00|586.03|583.23|585.94|583.14|586.91|584.11|585.36|582.56|0
1654809600000|2022-06-09 21:20:00|586.09|583.29|586.15|583.35|586.16|583.36|585.79|582.99|0
1654809900000|2022-06-09 21:25:00|586.09|583.29|585.93|583.13|586.3|583.5|585.88|583.08|0
1654810200000|2022-06-09 21:30:00|585.99|583.19|586.21|583.41|586.27|583.47|585.78|582.98|0
1654810500000|2022-06-09 21:35:00|586.26|583.46|586.26|583.46|586.41|583.61|586.08|583.28|0
1654810800000|2022-06-09 21:40:00|586.24|583.44|586.23|583.43|586.24|583.44|586.23|583.43|0
1654811100000|2022-06-09 21:45:00|586.2|583.4|586.29|583.49|586.29|583.49|586.2|583.4|0
1654811400000|2022-06-09 21:50:00|586.5|583.7|586.4|583.6|586.5|583.7|586.29|583.49|0
1654811700000|2022-06-09 21:55:00|586.47|583.67|587.53|584.73|587.92|585.12|586.01|583.21|0
1654812000000|2022-06-09 22:00:00|587.9|585.1|586.12|583.32|588|585.2|584.35|581.55|0
1654812300000|2022-06-09 22:05:00|586.01|583.21|584.45|581.65|586.12|583.32|584.45|581.65|0
1654812600000|2022-06-09 22:10:00|584.24|581.44|583.2|580.4|584.45|581.65|583.2|580.4|0
1654812900000|2022-06-09 22:15:00|582.99|580.19|583.3|580.5|584.24|581.44|582.36|579.56|0
1654813200000|2022-06-09 22:20:00|583.4|580.6|581.53|578.73|583.4|580.6|581.32|578.52|0
1654813500000|2022-06-09 22:25:00|581.73|578.93|581.94|579.14|582.36|579.56|581.42|578.62|0
1654813800000|2022-06-09 22:30:00|582.15|579.35|582.56|579.76|582.77|579.97|581.52|578.72|0
1654814100000|2022-06-09 22:35:00|582.77|579.97|582.98|580.18|583.18|580.38|582.77|579.97|0
1654814400000|2022-06-09 22:40:00|583.18|580.38|582.77|579.97|583.18|580.38|582.77|579.97|0
1654814700000|2022-06-09 22:45:00|582.87|580.07|584.64|581.84|584.64|581.84|582.76|579.96|0
1654815000000|2022-06-09 22:50:00|584.85|582.05|583.18|580.38|585.05|582.25|582.97|580.17|0
1654815300000|2022-06-09 22:55:00|583.38|580.58|582.97|580.17|583.38|580.58|582.76|579.96|0
1654815600000|2022-06-09 23:00:00|583.38|580.58|583.17|580.37|583.38|580.58|582.55|579.75|0
1654815900000|2022-06-09 23:05:00|582.96|580.16|582.96|580.16|583.17|580.37|582.75|579.95|0
1654816200000|2022-06-09 23:10:00|582.75|579.95|583.37|580.57|583.37|580.57|582.75|579.95|0
1654816500000|2022-06-09 23:15:00|583.17|580.37|584.62|581.82|584.62|581.82|582.96|580.16|0
1654816800000|2022-06-09 23:20:00|584.83|582.03|585.87|583.07|586.29|583.49|584.83|582.03|0
1654817100000|2022-06-09 23:25:00|585.66|582.86|584.82|582.02|586.08|583.28|584.2|581.4|0
1654817400000|2022-06-09 23:30:00|584.62|581.82|585.24|582.44|586.08|583.28|584.41|581.61|0
1654817700000|2022-06-09 23:35:00|584.82|582.02|585.44|582.64|585.86|583.06|583.99|581.19|0
1654818000000|2022-06-09 23:40:00|585.65|582.85|585.23|582.43|586.7|583.9|584.82|582.02|0
1654818300000|2022-06-09 23:45:00|585.02|582.22|585.44|582.64|585.44|582.64|583.98|581.18|0
1654818600000|2022-06-09 23:50:00|585.02|582.22|584.6|581.8|587.53|584.73|584.19|581.39|0
1654818900000|2022-06-09 23:55:00|584.39|581.59|584.81|582.01|585.02|582.22|584.18|581.38|0
1654819200000|2022-06-10 00:00:00|585.23|582.43|586.89|584.09|587.1|584.3|583.35|580.55|0
1654819500000|2022-06-10 00:05:00|586.68|583.88|583.55|580.75|587.1|584.3|583.34|580.54|0
1654819800000|2022-06-10 00:10:00|583.34|580.54|580.63|577.83|583.34|580.54|579.39|576.59|0
1654820100000|2022-06-10 00:15:00|581.05|578.25|580.01|577.21|581.26|578.46|579.18|576.38|0
1654820400000|2022-06-10 00:20:00|579.8|577|579.38|576.58|581.88|579.08|579.38|576.58|0
1654820700000|2022-06-10 00:25:00|579.17|576.37|580.63|577.83|581.04|578.24|578.34|575.54|0
1654821000000|2022-06-10 00:30:00|580.21|577.41|581.87|579.07|582.08|579.28|579.17|576.37|0
1654821300000|2022-06-10 00:35:00|581.66|578.86|581.97|579.17|582.29|579.49|580.62|577.82|0
1654821600000|2022-06-10 00:40:00|582.08|579.28|582.17|579.37|582.7|579.9|581.45|578.65|0
1654821900000|2022-06-10 00:45:00|582.07|579.27|581.65|578.85|583.11|580.31|581.24|578.44|0
1654822200000|2022-06-10 00:50:00|581.55|578.75|580.4|577.6|581.86|579.06|579.99|577.19|0
1654822500000|2022-06-10 00:55:00|580.29|577.49|580.4|577.6|580.82|578.02|579.15|576.35|0
1654822800000|2022-06-10 01:00:00|580.82|578.02|581.85|579.05|582.48|579.68|579.57|576.77|0
1654823100000|2022-06-10 01:05:00|581.44|578.64|581.44|578.64|581.85|579.05|580.4|577.6|0
1654823400000|2022-06-10 01:10:00|581.64|578.84|581.85|579.05|582.37|579.57|580.08|577.28|0
1654823700000|2022-06-10 01:15:00|581.43|578.63|581.64|578.84|582.47|579.67|580.39|577.59|0
1654824000000|2022-06-10 01:20:00|581.85|579.05|579.14|576.34|582.26|579.46|578.72|575.92|0
1654824300000|2022-06-10 01:25:00|579.24|576.44|580.69|577.89|581.22|578.42|579.14|576.34|0
1654824600000|2022-06-10 01:30:00|580.8|578|581.42|578.62|582.25|579.45|580.18|577.38|0
1654824900000|2022-06-10 01:35:00|581.63|578.83|581.63|578.83|582.46|579.66|581|578.2|0
1654825200000|2022-06-10 01:40:00|581.84|579.04|580.79|577.99|581.84|579.04|580.38|577.58|0
1654825500000|2022-06-10 01:45:00|581|578.2|580.26|577.46|581.21|578.41|579.23|576.43|0
1654825800000|2022-06-10 01:50:00|580.47|577.67|580.37|577.57|581.41|578.61|579.54|576.74|0
1654826100000|2022-06-10 01:55:00|580.58|577.78|580.58|577.78|581.62|578.82|580.16|577.36|0
1654826400000|2022-06-10 02:00:00|580.67|577.87|581.2|578.4|581.82|579.02|580.26|577.46|0
1654826700000|2022-06-10 02:05:00|581.09|578.29|580.36|577.56|581.71|578.91|579.95|577.15|0
1654827000000|2022-06-10 02:10:00|580.57|577.77|580.87|578.07|581.19|578.39|580.36|577.56|0
1654827300000|2022-06-10 02:15:00|580.77|577.97|581.29|578.49|581.4|578.6|580.15|577.35|0
1654827600000|2022-06-10 02:20:00|581.19|578.39|582.64|579.84|582.64|579.84|581.19|578.39|0
1654827900000|2022-06-10 02:25:00|582.85|580.05|583.47|580.67|583.47|580.67|582.23|579.43|0
1654828200000|2022-06-10 02:30:00|583.99|581.19|584.93|582.13|584.93|582.13|583.06|580.26|0
1654828500000|2022-06-10 02:35:00|585.14|582.34|584.09|581.29|585.24|582.44|583.68|580.88|0
1654828800000|2022-06-10 02:40:00|583.99|581.19|583.05|580.25|584.09|581.29|582.63|579.83|0
1654829100000|2022-06-10 02:45:00|583.15|580.35|583.77|580.97|583.88|581.08|582.73|579.93|0
1654829400000|2022-06-10 02:50:00|583.67|580.87|584.29|581.49|584.3|581.5|583.46|580.66|0
1654829700000|2022-06-10 02:55:00|584.19|581.39|583.67|580.87|584.29|581.49|583.56|580.76|0
1654830000000|2022-06-10 03:00:00|583.87|581.07|587.63|584.83|587.84|585.04|583.87|581.07|0
1654830300000|2022-06-10 03:05:00|587.52|584.72|587.83|585.03|587.83|585.03|586.58|583.78|0
1654830600000|2022-06-10 03:10:00|587.94|585.14|589.3|586.5|589.51|586.71|587.63|584.83|0
1654830900000|2022-06-10 03:15:00|589.5|586.7|588.87|586.07|589.5|586.7|588.46|585.66|0
1654831200000|2022-06-10 03:20:00|589.08|586.28|589.08|586.28|589.92|587.12|589.08|586.28|0
1654831500000|2022-06-10 03:25:00|589.29|586.49|590.43|587.63|590.43|587.63|589.08|586.28|0
1654831800000|2022-06-10 03:30:00|590.33|587.53|588.87|586.07|590.85|588.05|588.87|586.07|0
1654832100000|2022-06-10 03:35:00|589.08|586.28|588.86|586.06|589.08|586.28|588.24|585.44|0
1654832400000|2022-06-10 03:40:00|588.65|585.85|588.23|585.43|588.65|585.85|587.71|584.91|0
1654832700000|2022-06-10 03:45:00|588.44|585.64|588.23|585.43|588.86|586.06|587.81|585.01|0
1654833000000|2022-06-10 03:50:00|588.33|585.53|587.18|584.38|588.44|585.64|586.97|584.17|0
1654833300000|2022-06-10 03:55:00|587.28|584.48|586.86|584.06|587.39|584.59|586.55|583.75|0
1654833600000|2022-06-10 04:00:00|586.97|584.17|586.55|583.75|587.18|584.38|586.55|583.75|0
1654833900000|2022-06-10 04:05:00|586.76|583.96|585.92|583.12|586.76|583.96|585.71|582.91|0
1654834200000|2022-06-10 04:10:00|585.81|583.01|585.92|583.12|586.13|583.33|585.19|582.39|0
1654834500000|2022-06-10 04:15:00|585.71|582.91|585.08|582.28|585.71|582.91|584.87|582.07|0
1654834800000|2022-06-10 04:20:00|585.29|582.49|585.5|582.7|585.5|582.7|585.29|582.49|0
1654835100000|2022-06-10 04:25:00|585.39|582.59|583.41|580.61|585.39|582.59|583.2|580.4|0
1654835400000|2022-06-10 04:30:00|583.2|580.4|582.36|579.56|583.2|580.4|581.95|579.15|0
1654835700000|2022-06-10 04:35:00|582.15|579.35|580.49|577.69|582.15|579.35|580.49|577.69|0
1654836000000|2022-06-10 04:40:00|580.28|577.48|580.9|578.1|581.73|578.93|580.07|577.27|0
1654836300000|2022-06-10 04:45:00|581.11|578.31|581.31|578.51|581.31|578.51|580.69|577.89|0
1654836600000|2022-06-10 04:50:00|581.11|578.31|581.31|578.51|581.52|578.72|580.89|578.09|0
1654836900000|2022-06-10 04:55:00|581.1|578.3|581.31|578.51|581.52|578.72|580.89|578.09|0
1654837200000|2022-06-10 05:00:00|581.52|578.72|583.6|580.8|583.6|580.8|581.1|578.3|0
1654837500000|2022-06-10 05:05:00|583.81|581.01|582.55|579.75|584.22|581.42|582.55|579.75|0
1654837800000|2022-06-10 05:10:00|582.76|579.96|583.59|580.79|583.59|580.79|582.34|579.54|0
1654838100000|2022-06-10 05:15:00|583.48|580.68|586.72|583.92|587.14|584.34|583.48|580.68|0
1654838400000|2022-06-10 05:20:00|587.14|584.34|586.3|583.5|587.34|584.54|585.88|583.08|0
1654838700000|2022-06-10 05:25:00|586.51|583.71|586.6|583.8|586.72|583.92|585.46|582.66|0
1654839000000|2022-06-10 05:30:00|586.71|583.91|587.96|585.16|588.8|586|586.29|583.49|0
1654839300000|2022-06-10 05:35:00|587.76|584.96|587.96|585.16|588.59|585.79|587.34|584.54|0
1654839600000|2022-06-10 05:40:00|588.17|585.37|587.75|584.95|588.8|586|587.54|584.74|0
1654839900000|2022-06-10 05:45:00|587.54|584.74|585.45|582.65|587.54|584.74|585.24|582.44|0
1654840200000|2022-06-10 05:50:00|585.55|582.75|584.61|581.81|585.55|582.75|583.57|580.77|0
1654840500000|2022-06-10 05:55:00|584.82|582.02|584.61|581.81|585.65|582.85|584.4|581.6|0
1654840800000|2022-06-10 06:00:00|585.03|582.23|587.74|584.94|589.3|586.5|585.03|582.23|0
1654841100000|2022-06-10 06:05:00|587.63|584.83|588.36|585.56|588.57|585.77|585.86|583.06|0
1654841400000|2022-06-10 06:10:00|588.57|585.77|590.03|587.23|590.24|587.44|587.42|584.62|0
1654841700000|2022-06-10 06:15:00|589.82|587.02|588.36|585.56|590.13|587.33|588.15|585.35|0
1654842000000|2022-06-10 06:20:00|588.78|585.98|588.04|585.24|588.78|585.98|586.68|583.88|0
1654842300000|2022-06-10 06:25:00|587.94|585.14|589.19|586.39|589.61|586.81|586.68|583.88|0
1654842600000|2022-06-10 06:30:00|588.87|586.07|587.61|584.81|588.98|586.18|587.31|584.51|0
1654842900000|2022-06-10 06:35:00|587.51|584.71|586.26|583.46|587.72|584.92|585.84|583.04|0
1654843200000|2022-06-10 06:40:00|586.05|583.25|587.09|584.29|588.55|585.75|586.05|583.25|0
1654843500000|2022-06-10 06:45:00|587.3|584.5|585.83|583.03|587.93|585.13|584.79|581.99|0
1654843800000|2022-06-10 06:50:00|585.42|582.62|587.71|584.91|588.34|585.54|585|582.2|0
1654844100000|2022-06-10 06:55:00|587.5|584.7|588.13|585.33|588.75|585.95|586.04|583.24|0
1654844400000|2022-06-10 07:00:00|588.34|585.54|586.03|583.23|590.43|587.63|585.62|582.82|0
1654844700000|2022-06-10 07:05:00|585.63|583.02|580.2|577.8|586.67|584.27|580.2|577.8|0
1654845000000|2022-06-10 07:10:00|579.79|577.39|579.37|576.97|580.62|578.22|577.08|574.68|0
1654845300000|2022-06-10 07:15:00|578.74|576.34|579.37|576.97|582.07|579.67|577.8|575.4|0
1654845600000|2022-06-10 07:20:00|578.74|576.34|573.75|571.35|578.95|576.55|573.75|571.35|0
1654845900000|2022-06-10 07:25:00|573.96|571.56|573.45|571.05|574.79|572.39|572.49|570.09|0
1654846200000|2022-06-10 07:30:00|573.65|571.25|575.72|573.32|577.59|575.19|573.24|570.84|0
1654846500000|2022-06-10 07:35:00|576.35|573.95|581.12|578.72|581.12|578.72|576.35|573.95|0
1654846800000|2022-06-10 07:40:00|580.92|578.52|578.83|576.43|581.12|578.72|578.31|575.91|0
1654847100000|2022-06-10 07:45:00|578|575.6|575.3|572.9|582.79|580.39|575.3|572.9|0
1654847400000|2022-06-10 07:50:00|575.61|573.21|575.09|572.69|578.62|576.22|574.89|572.49|0
1654847700000|2022-06-10 07:55:00|575.4|573|574.67|572.27|579.87|577.47|574.47|572.07|0
1654848000000|2022-06-10 08:00:00|574.26|571.86|580.49|578.09|581.32|578.92|573.43|571.03|0
1654848300000|2022-06-10 08:05:00|580.69|578.29|583.19|580.79|584.03|581.63|579.03|576.63|0
1654848600000|2022-06-10 08:10:00|582.77|580.37|585.22|582.82|586.89|584.49|582.36|579.96|0
1654848900000|2022-06-10 08:15:00|585.43|583.03|585.84|583.44|587.1|584.7|584.39|581.99|0
1654849200000|2022-06-10 08:20:00|585.94|583.54|583.96|581.56|585.94|583.54|583.76|581.36|0
1654849500000|2022-06-10 08:25:00|583.75|581.35|584.17|581.77|586.47|584.07|582.5|580.1|0
1654849800000|2022-06-10 08:30:00|584.06|581.66|582.92|580.52|585.63|583.23|582.71|580.31|0
1654850100000|2022-06-10 08:35:00|582.71|580.31|582.7|580.3|582.71|580.31|579.59|577.19|0
1654850400000|2022-06-10 08:40:00|582.5|580.1|582.91|580.51|583.01|580.61|580.83|578.43|0
1654850700000|2022-06-10 08:45:00|582.59|580.19|584.37|581.97|585.41|583.01|582.59|580.19|0
1654851000000|2022-06-10 08:50:00|584.57|582.17|578.95|576.55|585.2|582.8|578.12|575.72|0
1654851300000|2022-06-10 08:55:00|578.74|576.34|577.75|575.35|580.2|577.8|576.92|574.52|0
1654851600000|2022-06-10 09:00:00|577.54|575.14|579.41|577.01|581.49|579.09|577.13|574.73|0
1654851900000|2022-06-10 09:05:00|579.83|577.43|579.62|577.22|581.49|579.09|579.41|577.01|0
1654852200000|2022-06-10 09:10:00|579.82|577.42|580.86|578.46|582.32|579.92|578.58|576.18|0
1654852500000|2022-06-10 09:15:00|581.07|578.67|579.71|577.31|582.63|580.23|579.61|577.21|0
1654852800000|2022-06-10 09:20:00|579.4|577|578.78|576.38|580.86|578.46|578.57|576.17|0
1654853100000|2022-06-10 09:25:00|578.98|576.58|581.27|578.87|581.69|579.29|577.74|575.34|0
1654853400000|2022-06-10 09:30:00|581.9|579.5|582.21|579.81|582.21|579.81|581.06|578.66|0
1654853700000|2022-06-10 09:35:00|582|579.6|580.64|578.24|582.41|580.01|579.18|576.78|0
1654854000000|2022-06-10 09:40:00|580.95|578.55|584.28|581.88|584.28|581.88|579.71|577.31|0
1654854300000|2022-06-10 09:45:00|584.08|581.68|579.28|576.88|584.49|582.09|579.28|576.88|0
1654854600000|2022-06-10 09:50:00|579.7|577.3|577.41|575.01|580.12|577.72|577.41|575.01|0
1654854900000|2022-06-10 09:55:00|577.2|574.8|578.34|575.94|578.55|576.15|576.79|574.39|0
1654855200000|2022-06-10 10:00:00|578.24|575.84|578.14|575.74|581.26|578.86|576.79|574.39|0
1654855500000|2022-06-10 10:05:00|577.72|575.32|576.69|574.29|578.65|576.25|575.65|573.25|0
1654855800000|2022-06-10 10:10:00|577.31|574.91|577.3|574.9|577.93|575.53|575.03|572.63|0
1654856100000|2022-06-10 10:15:00|577.51|575.11|576.47|574.07|578.96|576.56|576.47|574.07|0
1654856400000|2022-06-10 10:20:00|576.26|573.86|573.36|570.96|579.27|576.87|573.36|570.96|0
1654856700000|2022-06-10 10:25:00|573.78|571.38|572.43|570.03|574.19|571.79|571.9|569.5|0
1654857000000|2022-06-10 10:30:00|572.22|569.82|572.63|570.23|574.29|571.89|571.6|569.2|0
1654857300000|2022-06-10 10:35:00|572.94|570.54|574.38|571.98|575.11|572.71|572.63|570.23|0
1654857600000|2022-06-10 10:40:00|574.49|572.09|573.04|570.64|574.7|572.3|572.83|570.43|0
1654857900000|2022-06-10 10:45:00|572.83|570.43|572.83|570.43|574.9|572.5|572.72|570.32|0
1654858200000|2022-06-10 10:50:00|573.04|570.64|574.9|572.5|574.9|572.5|572|569.6|0
1654858500000|2022-06-10 10:55:00|574.69|572.29|575.51|573.11|575.51|573.11|571.38|568.98|0
1654858800000|2022-06-10 11:00:00|575.72|573.32|573.33|570.93|576.14|573.74|573.03|570.63|0
1654859100000|2022-06-10 11:05:00|573.23|570.83|577.17|574.77|577.58|575.18|573.23|570.83|0
1654859400000|2022-06-10 11:10:00|576.96|574.56|578|575.6|578.41|576.01|574.78|572.38|0
1654859700000|2022-06-10 11:15:00|577.37|574.97|574.47|572.07|577.37|574.97|574.47|572.07|0
1654860000000|2022-06-10 11:20:00|574.26|571.86|575.29|572.89|576.64|574.24|573.85|571.45|0
1654860300000|2022-06-10 11:25:00|575.5|573.1|576.12|573.72|576.74|574.34|574.46|572.06|0
1654860600000|2022-06-10 11:30:00|576.33|573.93|580.68|578.28|581.73|579.33|575.91|573.51|0
1654860900000|2022-06-10 11:35:00|580.48|578.08|579.65|577.25|584.01|581.61|579.24|576.84|0
1654861200000|2022-06-10 11:40:00|579.86|577.46|580.16|577.76|581.1|578.7|578.5|576.1|0
1654861500000|2022-06-10 11:45:00|580.37|577.97|579.33|576.93|581.3|578.9|578.5|576.1|0
1654861800000|2022-06-10 11:50:00|579.12|576.72|578.5|576.1|579.95|577.55|578.08|575.68|0
1654862100000|2022-06-10 11:55:00|578.29|575.89|577.04|574.64|580.16|577.76|577.04|574.64|0
1654862400000|2022-06-10 12:00:00|577.25|574.85|578.49|576.09|581.61|579.21|577.25|574.85|0
1654862700000|2022-06-10 12:05:00|578.7|576.3|581.19|578.79|581.81|579.41|578.59|576.19|0
1654863000000|2022-06-10 12:10:00|581.4|579|582.43|580.03|582.64|580.24|580.56|578.16|0
1654863300000|2022-06-10 12:15:00|582.22|579.82|581.6|579.2|582.85|580.45|580.97|578.57|0
1654863600000|2022-06-10 12:20:00|582.11|579.71|581.59|579.19|582.22|579.82|580.35|577.95|0
1654863900000|2022-06-10 12:25:00|581.9|579.5|581.07|578.67|585.65|583.25|580.44|578.04|0
1654864200000|2022-06-10 12:30:00|572.26|569.86|535.97|533.57|572.26|569.86|533.05|530.65|0
1654864500000|2022-06-10 12:35:00|534.46|532.06|546.24|543.84|547.97|545.57|531.83|529.43|0
1654864800000|2022-06-10 12:40:00|546.64|544.24|542.87|540.47|554.82|552.42|542.87|540.47|0
1654865100000|2022-06-10 12:45:00|542.77|540.37|536.88|534.48|547.25|544.85|536.88|534.48|0
1654865400000|2022-06-10 12:50:00|536.78|534.38|535.87|533.47|536.88|534.48|531.42|529.02|0
1654865700000|2022-06-10 12:55:00|534.65|532.25|525.67|523.27|535.26|532.86|524.83|522.43|0
1654866000000|2022-06-10 13:00:00|525.47|523.07|537.72|535.32|539.54|537.14|525.47|523.07|0
1654866300000|2022-06-10 13:05:00|537.42|535.02|530.27|527.87|538.73|536.33|529.27|526.87|0
1654866600000|2022-06-10 13:10:00|530.07|527.67|530.67|528.27|533.69|531.29|528.76|526.36|0
1654866900000|2022-06-10 13:15:00|529.67|527.27|525.75|523.35|532.08|529.68|525.75|523.35|0
1654867200000|2022-06-10 13:20:00|526.06|523.66|520.46|518.06|529.87|527.47|518.76|516.36|0
1654867500000|2022-06-10 13:25:00|519.86|517.46|526.25|523.85|526.25|523.85|519.07|516.67|0
1654867800000|2022-06-10 13:30:00|526.45|524.05|514.42|512.02|532.87|530.47|512.75|510.35|0
1654868100000|2022-06-10 13:35:00|514.03|511.63|518.78|516.38|522.16|519.76|512.43|510.03|0
1654868400000|2022-06-10 13:40:00|518.38|515.98|525.95|523.55|525.95|523.55|517.58|515.18|0
1654868700000|2022-06-10 13:45:00|526.35|523.95|521.96|519.56|528.55|526.15|519.76|517.36|0
1654869000000|2022-06-10 13:50:00|520.66|518.26|513.8|511.4|523.35|520.95|513.41|511.01|0
1654869300000|2022-06-10 13:55:00|513.9|511.5|514.69|512.29|517.37|514.97|510.83|508.43|0
1654869600000|2022-06-10 14:00:00|512.41|510.01|499.6|497.2|512.41|510.01|497.64|495.24|0
1654869900000|2022-06-10 14:05:00|499.79|497.39|497.16|494.76|503.64|501.24|496.58|494.18|0
1654870200000|2022-06-10 14:10:00|496.77|494.37|495.52|493.12|498.55|496.15|490.82|488.42|0
1654870500000|2022-06-10 14:15:00|495.13|492.73|492.57|490.17|495.91|493.51|491.1|488.7|0
1654870800000|2022-06-10 14:20:00|492.38|489.98|488.46|486.06|493.36|490.96|487.49|485.09|0
1654871100000|2022-06-10 14:25:00|489.05|486.65|488.9|486.5|493.94|491.54|487.49|485.09|0
1654871400000|2022-06-10 14:30:00|488.31|485.91|496.8|494.4|496.8|494.4|487.92|485.52|0
1654871700000|2022-06-10 14:35:00|496.12|493.72|501.52|499.12|501.81|499.41|495.53|493.13|0
1654872000000|2022-06-10 14:40:00|501.03|498.63|504.57|502.17|504.57|502.17|497.1|494.7|0
1654872300000|2022-06-10 14:45:00|503.19|500.79|501.61|499.21|504.37|501.97|498.95|496.55|0
1654872600000|2022-06-10 14:50:00|501.22|498.82|503.33|500.93|505.65|503.25|500.82|498.42|0
1654872900000|2022-06-10 14:55:00|503.73|501.33|493.91|491.51|504.32|501.92|493.91|491.51|0
1654873200000|2022-06-10 15:00:00|493.52|491.12|494.31|491.91|496.36|493.96|491.76|489.36|0
1654873500000|2022-06-10 15:05:00|494.12|491.72|493.53|491.13|494.5|492.1|490.6|488.2|0
1654873800000|2022-06-10 15:10:00|492.94|490.54|493.33|490.93|496.66|494.26|491.57|489.17|0
1654874100000|2022-06-10 15:15:00|493.52|491.12|497.64|495.24|498.23|495.83|491.18|488.78|0
1654874400000|2022-06-10 15:20:00|497.83|495.43|493.53|491.13|500.38|497.98|493.33|490.93|0
1654874700000|2022-06-10 15:25:00|493.04|490.64|491.96|489.56|493.92|491.52|489.43|487.03|0
1654875000000|2022-06-10 15:30:00|491.18|488.78|490.79|488.39|492.55|490.15|488.07|485.67|0
1654875300000|2022-06-10 15:35:00|490.6|488.2|489.06|486.66|491.18|488.78|488.07|485.67|0
1654875600000|2022-06-10 15:40:00|488.08|485.68|493.52|491.12|493.62|491.22|487.2|484.8|0
1654875900000|2022-06-10 15:45:00|493.04|490.64|488.55|486.15|495.58|493.18|488.55|486.15|0
1654876200000|2022-06-10 15:50:00|488.17|485.77|489.91|487.51|492.06|489.66|487.39|484.99|0
1654876500000|2022-06-10 15:55:00|490.11|487.71|496.15|493.75|497.52|495.12|488.75|486.35|0
1654876800000|2022-06-10 16:00:00|495.96|493.56|496.53|494.13|499.28|496.88|494.98|492.58|0
1654877100000|2022-06-10 16:05:00|496.14|493.74|499.47|497.07|502.03|499.63|496.14|493.74|0
1654877400000|2022-06-10 16:10:00|499.27|496.87|492.6|490.2|499.27|496.87|492.2|489.8|0
1654877700000|2022-06-10 16:15:00|491.81|489.41|490.64|488.24|492.99|490.59|488.88|486.48|0
1654878000000|2022-06-10 16:20:00|490.44|488.04|491.43|489.03|494.95|492.55|490.44|488.04|0
1654878300000|2022-06-10 16:25:00|491.23|488.83|494.06|491.66|494.06|491.66|489.47|487.07|0
1654878600000|2022-06-10 16:30:00|493.77|491.37|492.8|490.4|496.51|494.11|491.63|489.23|0
1654878900000|2022-06-10 16:35:00|492.21|489.81|495.14|492.74|495.73|493.33|491.82|489.42|0
1654879200000|2022-06-10 16:40:00|495.34|492.94|496.12|493.72|498.66|496.26|493.58|491.18|0
1654879500000|2022-06-10 16:45:00|496.51|494.11|493.57|491.17|497.29|494.89|492.4|490|0
1654879800000|2022-06-10 16:50:00|492.79|490.39|489.47|487.07|492.98|490.58|489.08|486.68|0
1654880100000|2022-06-10 16:55:00|489.27|486.87|491.89|489.49|492.87|490.47|487.77|485.37|0
1654880400000|2022-06-10 17:00:00|492.28|489.88|490.33|487.93|493.26|490.86|488|485.6|0
1654880700000|2022-06-10 17:05:00|489.55|487.15|491.11|488.71|491.5|489.1|487.41|485.01|0
1654881000000|2022-06-10 17:10:00|491.3|488.9|489.16|486.76|492.47|490.07|487.41|485.01|0
1654881300000|2022-06-10 17:15:00|488.57|486.17|494.81|492.41|495|492.6|487.99|485.59|0
1654881600000|2022-06-10 17:20:00|494.61|492.21|494.52|492.12|496.7|494.3|493.25|490.85|0
1654881900000|2022-06-10 17:25:00|494.72|492.32|499.42|497.02|499.42|497.02|494.13|491.73|0
1654882200000|2022-06-10 17:30:00|498.44|496.04|494.52|492.12|498.64|496.24|491.98|489.58|0
1654882500000|2022-06-10 17:35:00|494.71|492.31|501.38|498.98|501.38|498.98|494.71|492.31|0
1654882800000|2022-06-10 17:40:00|501.58|499.18|499.8|497.4|501.77|499.37|498.04|495.64|0
1654883100000|2022-06-10 17:45:00|500|497.6|506.1|503.7|506.49|504.09|498.43|496.03|0
1654883400000|2022-06-10 17:50:00|507.68|505.28|501.18|498.78|509.26|506.86|500.98|498.58|0
1654883700000|2022-06-10 17:55:00|500.39|497.99|499.01|496.61|500.79|498.39|496.85|494.45|0
1654884000000|2022-06-10 18:00:00|499.21|496.81|494.1|491.7|499.6|497.2|493.52|491.12|0
1654884300000|2022-06-10 18:05:00|493.71|491.31|497.44|495.04|498.81|496.41|493.52|491.12|0
1654884600000|2022-06-10 18:10:00|498.02|495.62|495.86|493.46|499.2|496.8|495.27|492.87|0
1654884900000|2022-06-10 18:15:00|495.66|493.26|501.96|499.56|503.34|500.94|494.29|491.89|0
1654885200000|2022-06-10 18:20:00|501.76|499.36|505.31|502.91|506.7|504.3|501.76|499.36|0
1654885500000|2022-06-10 18:25:00|505.91|503.51|499.98|497.58|505.91|503.51|498.21|495.81|0
1654885800000|2022-06-10 18:30:00|500.18|497.78|504.12|501.72|505.7|503.3|500.18|497.78|0
1654886100000|2022-06-10 18:35:00|503.92|501.52|500.76|498.36|503.92|501.52|500.37|497.97|0
1654886400000|2022-06-10 18:40:00|500.37|497.97|498.79|496.39|500.76|498.36|496.24|493.84|0
1654886700000|2022-06-10 18:45:00|498.59|496.19|506.29|503.89|506.29|503.89|498.4|496|0
1654887000000|2022-06-10 18:50:00|505.89|503.49|506.97|504.57|506.97|504.57|503.12|500.72|0
1654887300000|2022-06-10 18:55:00|507.27|504.87|510.84|508.44|512.63|510.23|505.78|503.38|0
1654887600000|2022-06-10 19:00:00|511.04|508.64|503.01|500.61|513.42|511.02|502.13|499.73|0
1654887900000|2022-06-10 19:05:00|502.72|500.32|502.32|499.92|503.9|501.5|498.78|496.38|0
1654888200000|2022-06-10 19:10:00|502.12|499.72|505.5|503.1|507.06|504.66|501.53|499.13|0
1654888500000|2022-06-10 19:15:00|505.7|503.3|510.27|507.87|510.67|508.27|504.91|502.51|0
1654888800000|2022-06-10 19:20:00|510.67|508.27|509.07|506.67|510.67|508.27|501.54|499.14|0
1654889100000|2022-06-10 19:25:00|509.87|507.47|510.77|508.37|516.96|514.56|509.87|507.47|0
1654889400000|2022-06-10 19:30:00|510.57|508.17|505.79|503.39|510.97|508.57|504.6|502.2|0
1654889700000|2022-06-10 19:35:00|505.59|503.19|508.37|505.97|512.76|510.36|503.6|501.2|0
1654890000000|2022-06-10 19:40:00|508.17|505.77|500.33|497.93|510.36|507.96|498.45|496.05|0
1654890300000|2022-06-10 19:45:00|500.43|498.03|491.55|489.15|501.02|498.62|491.16|488.76|0
1654890600000|2022-06-10 19:50:00|490.77|488.37|493.25|490.85|497.26|494.86|490.5|488.1|0
1654890900000|2022-06-10 19:55:00|493.44|491.04|482.67|480.27|495.41|493.01|482.67|480.27|0
1654891200000|2022-06-10 20:00:00|482.77|480.37|489.97|487.57|489.97|487.57|481.31|478.91|0
1654891500000|2022-06-10 20:05:00|490.16|487.76|489.18|486.78|490.36|487.96|488.1|485.7|0
1654891800000|2022-06-10 20:10:00|489.38|486.98|491.14|488.74|491.43|489.03|488.49|486.09|0
1655103900000|2022-06-13 07:05:00|433.31|430.91|439.28|436.88|439.94|437.54|433.12|430.72|0
1655104200000|2022-06-13 07:10:00|438.9|436.5|433.12|430.72|438.9|436.5|431.45|429.05|0
1655104500000|2022-06-13 07:15:00|431.82|429.42|429.96|427.56|434.23|431.83|429.87|427.47|0
1655104800000|2022-06-13 07:20:00|430.8|428.4|435.44|433.04|435.81|433.41|430.05|427.65|0
1655105100000|2022-06-13 07:25:00|435.16|432.76|431.16|428.76|436|433.6|429.95|427.55|0
1655105400000|2022-06-13 07:30:00|431.43|429.03|424.86|422.46|431.43|429.03|424.5|422.1|0
1655105700000|2022-06-13 07:35:00|425.23|422.83|424.95|422.55|430.78|428.38|424.31|421.91|0
1655106000000|2022-06-13 07:40:00|425.5|423.1|423.2|420.8|426.89|424.49|423.01|420.61|0
1655106300000|2022-06-13 07:45:00|423.57|421.17|427.71|425.31|428.55|426.15|422.92|420.52|0
1655106600000|2022-06-13 07:50:00|427.62|425.22|427.44|425.04|430.68|428.28|426.88|424.48|0
1655106900000|2022-06-13 07:55:00|426.51|424.11|424.85|422.45|428.36|425.96|424.2|421.8|0
1655107200000|2022-06-13 08:00:00|424.11|421.71|419.05|416.65|424.48|422.08|418.96|416.56|0
1655107500000|2022-06-13 08:05:00|419.14|416.74|420.42|418.02|421.34|418.94|418.41|416.01|0
1655107800000|2022-06-13 08:10:00|420.51|418.11|416.38|413.98|421.98|419.58|416.3|413.9|0
1655108100000|2022-06-13 08:15:00|416.3|413.9|410.65|408.25|417.58|415.18|409.74|407.34|0
1655108400000|2022-06-13 08:20:00|410.92|408.52|410.46|408.06|413.1|410.7|410.37|407.97|0
1655108700000|2022-06-13 08:25:00|410.28|407.88|411.55|409.15|413.55|411.15|410.19|407.79|0
1655109000000|2022-06-13 08:30:00|411.19|408.79|417.74|415.34|417.74|415.34|410.46|408.06|0
1655109300000|2022-06-13 08:35:00|417.56|415.16|416.18|413.78|417.93|415.53|413.54|411.14|0
1655109600000|2022-06-13 08:40:00|416|413.6|417.55|415.15|419.94|417.54|414.27|411.87|0
1655109900000|2022-06-13 08:45:00|416.64|414.24|414.26|411.86|417.37|414.97|413.35|410.95|0
1655110200000|2022-06-13 08:50:00|414.45|412.05|415.18|412.78|415.91|413.51|410.24|407.84|0
1655110500000|2022-06-13 08:55:00|415.45|413.05|412.54|410.14|416.09|413.69|412.45|410.05|0
1655110800000|2022-06-13 09:00:00|412.27|409.87|417|414.6|417|414.6|411.54|409.14|0
1655111100000|2022-06-13 09:05:00|416.9|414.5|417.63|415.23|417.91|415.51|414.08|411.68|0
1655111400000|2022-06-13 09:10:00|417.36|414.96|415.9|413.5|417.73|415.33|415.17|412.77|0
1655111700000|2022-06-13 09:15:00|415.72|413.32|417.35|414.95|418.09|415.69|413.62|411.22|0
1655112000000|2022-06-13 09:20:00|417.54|415.14|416.07|413.67|421.93|419.53|415.53|413.13|0
1655112300000|2022-06-13 09:25:00|415.98|413.58|415.89|413.49|417.53|415.13|415.34|412.94|0
1655112600000|2022-06-13 09:30:00|416.07|413.67|415.52|413.12|416.98|414.58|414.24|411.84|0
1655112900000|2022-06-13 09:35:00|416.61|414.21|414.6|412.2|417.16|414.76|412.42|410.02|0
1655113200000|2022-06-13 09:40:00|414.97|412.57|414.06|411.66|416.43|414.03|411.33|408.93|0
1655113500000|2022-06-13 09:45:00|414.42|412.02|416.6|414.2|417.24|414.84|413.33|410.93|0
1655113800000|2022-06-13 09:50:00|416.42|414.02|414.59|412.19|416.69|414.29|414.23|411.83|0
1655114100000|2022-06-13 09:55:00|414.23|411.83|417.33|414.93|418.79|416.39|412.77|410.37|0
1655114400000|2022-06-13 10:00:00|417.87|415.47|417.32|414.92|419.52|417.12|415.68|413.28|0
1655114700000|2022-06-13 10:05:00|417.14|414.74|421.16|418.76|421.16|418.76|416.59|414.19|0
1655115000000|2022-06-13 10:10:00|421.34|418.94|423.08|420.68|423.63|421.23|420.61|418.21|0
1655115300000|2022-06-13 10:15:00|422.81|420.41|419.59|417.19|422.81|420.41|418.59|416.19|0
1655115600000|2022-06-13 10:20:00|419.5|417.1|418.59|416.19|420.97|418.57|417.58|415.18|0
1655115900000|2022-06-13 10:25:00|418.22|415.82|419.22|416.82|420.96|418.56|417.94|415.54|0
1655116200000|2022-06-13 10:30:00|419.31|416.91|423.34|420.94|423.62|421.22|418.4|416|0
1655116500000|2022-06-13 10:35:00|423.43|421.03|420.95|418.55|424.26|421.86|419.94|417.54|0
1655116800000|2022-06-13 10:40:00|420.86|418.46|423.89|421.49|424.26|421.86|420.49|418.09|0
1655117100000|2022-06-13 10:45:00|423.7|421.3|421.13|418.73|424.07|421.67|420.12|417.72|0
1655117400000|2022-06-13 10:50:00|420.95|418.55|423.7|421.3|424.07|421.67|420.03|417.63|0
1655117700000|2022-06-13 10:55:00|423.79|421.39|421.39|418.99|424.25|421.85|420.66|418.26|0
1655118000000|2022-06-13 11:00:00|422.59|420.19|425.62|423.22|426.45|424.05|422.41|420.01|0
1655118300000|2022-06-13 11:05:00|425.71|423.31|421.85|419.45|426.63|424.23|421.3|418.9|0
1655118600000|2022-06-13 11:10:00|422.03|419.63|420.75|418.35|422.03|419.63|419|416.6|0
1655118900000|2022-06-13 11:15:00|420.56|418.16|420.38|417.98|423.4|421|419.83|417.43|0
1655119200000|2022-06-13 11:20:00|419.83|417.43|417.45|415.05|420.74|418.34|417.08|414.68|0
1655119500000|2022-06-13 11:25:00|417.81|415.41|420.19|417.79|422.2|419.8|416.71|414.31|0
1655119800000|2022-06-13 11:30:00|420.37|417.97|417.62|415.22|422.57|420.17|417.26|414.86|0
1655120100000|2022-06-13 11:35:00|417.71|415.31|420.08|417.68|421.46|419.06|417.07|414.67|0
1655120400000|2022-06-13 11:40:00|420.27|417.87|415.06|412.66|420.82|418.42|415.06|412.66|0
1655120700000|2022-06-13 11:45:00|415.24|412.84|413.96|411.56|416.42|414.02|413.96|411.56|0
1655121000000|2022-06-13 11:50:00|414.15|411.75|414.78|412.38|415.24|412.84|412.69|410.29|0
1655121300000|2022-06-13 11:55:00|414.96|412.56|413.41|411.01|415.24|412.84|412.87|410.47|0
1655121600000|2022-06-13 12:00:00|414.06|411.66|419.5|417.1|421.6|419.2|413.87|411.47|0
1655121900000|2022-06-13 12:05:00|419.41|417.01|420.32|417.92|421.6|419.2|417.32|414.92|0
1655122200000|2022-06-13 12:10:00|420.5|418.1|425.98|423.58|425.98|423.58|419.86|417.46|0
1655122500000|2022-06-13 12:15:00|425.7|423.3|425.39|422.99|428.17|425.77|422.46|420.06|0
1655122800000|2022-06-13 12:20:00|425.57|423.17|427.58|425.18|428.14|425.74|425.2|422.8|0
1655123100000|2022-06-13 12:25:00|427.22|424.82|426.11|423.71|427.95|425.55|425.2|422.8|0
1655123400000|2022-06-13 12:30:00|425.93|423.53|425.01|422.61|427.94|425.54|425.01|422.61|0
1655123700000|2022-06-13 12:35:00|424.83|422.43|424.05|421.65|425.37|422.97|421.67|419.27|0
1655124000000|2022-06-13 12:40:00|423.5|421.1|421.85|419.45|424.78|422.38|420.3|417.9|0
1655124300000|2022-06-13 12:45:00|421.67|419.27|420.21|417.81|423.13|420.73|419.11|416.71|0
1655124600000|2022-06-13 12:50:00|420.39|417.99|419.65|417.25|422.94|420.54|419.29|416.89|0
1655124900000|2022-06-13 12:55:00|419.84|417.44|417.83|415.43|421.3|418.9|417.47|415.07|0
1655125200000|2022-06-13 13:00:00|417.65|415.25|416.55|414.15|417.65|415.25|415.64|413.24|0
1655125500000|2022-06-13 13:05:00|416.73|414.33|417.09|414.69|418.37|415.97|415.55|413.15|0
1655125800000|2022-06-13 13:10:00|416.73|414.33|420.9|418.5|421.26|418.86|416.73|414.33|0
1655126100000|2022-06-13 13:15:00|421.08|418.68|418.16|415.76|421.81|419.41|418.16|415.76|0
1655126400000|2022-06-13 13:20:00|417.98|415.58|415.61|413.21|418.16|415.76|415.25|412.85|0
1655126700000|2022-06-13 13:25:00|415.8|413.4|413.62|411.22|416.88|414.48|413.44|411.04|0
1655127000000|2022-06-13 13:30:00|412.89|410.49|423.62|421.22|426.64|424.24|412.89|410.49|0
1655127300000|2022-06-13 13:35:00|423.26|420.86|416.05|413.65|426.28|423.88|416.05|413.65|0
1655127600000|2022-06-13 13:40:00|415.32|412.92|416.95|414.55|417.86|415.46|407.9|405.5|0
1655127900000|2022-06-13 13:45:00|415.77|413.37|412.77|410.37|423.34|420.94|412.14|409.74|0
1655128200000|2022-06-13 13:50:00|412.59|410.19|412.21|409.81|417.31|414.91|411.51|409.11|0
1655128500000|2022-06-13 13:55:00|412.11|409.71|411.66|409.26|416.38|413.98|411.02|408.62|0
1655128800000|2022-06-13 14:00:00|412.29|409.89|407.73|405.33|418.29|415.89|407.68|405.28|0
1655129100000|2022-06-13 14:05:00|409|406.6|409.17|406.77|415.53|413.13|407.73|405.33|0
1655129400000|2022-06-13 14:10:00|408.99|406.59|400.85|398.45|411.53|409.13|400.43|398.03|0
1655129700000|2022-06-13 14:15:00|400.41|398.01|393.97|391.57|400.59|398.19|392.2|389.8|0
1655130000000|2022-06-13 14:20:00|393.08|390.68|391.13|388.73|397.36|394.96|391.13|388.73|0
1655130300000|2022-06-13 14:25:00|390.95|388.55|393.33|390.93|394.21|391.81|389.88|387.48|0
1655130600000|2022-06-13 14:30:00|392.97|390.57|395.4|393|396.11|393.71|389.89|387.49|0
1655130900000|2022-06-13 14:35:00|395.05|392.65|395.4|393|398.79|396.39|394.69|392.29|0
1655131200000|2022-06-13 14:40:00|394.69|392.29|386.72|384.32|394.69|392.29|385.23|382.83|0
1655131500000|2022-06-13 14:45:00|386.37|383.97|383.98|381.58|387.08|384.68|381.29|378.89|0
1655131800000|2022-06-13 14:50:00|383.81|381.41|386.61|384.21|387.49|385.09|381.79|379.39|0
1655132100000|2022-06-13 14:55:00|386.79|384.39|385.91|383.51|389.25|386.85|385.21|382.81|0
1655132400000|2022-06-13 15:00:00|386.61|384.21|381|378.6|386.78|384.38|379.78|377.38|0
1655132700000|2022-06-13 15:05:00|380.82|378.42|380.06|377.66|381.46|379.06|379.6|377.2|0
1655133000000|2022-06-13 15:10:00|379.71|377.31|384.96|382.56|385.14|382.74|377.8|375.4|0
1655133300000|2022-06-13 15:15:00|384.44|382.04|392.87|390.47|393.22|390.82|384.44|382.04|0
1655133600000|2022-06-13 15:20:00|392.51|390.11|400.54|398.14|400.54|398.14|391.63|389.23|0
1655133900000|2022-06-13 15:25:00|401.07|398.67|394.18|391.78|401.79|399.39|393.64|391.24|0
1655134200000|2022-06-13 15:30:00|394.35|391.95|396.14|393.74|398.1|395.7|390.38|387.98|0
1655134500000|2022-06-13 15:35:00|395.07|392.67|403.82|401.42|403.82|401.42|395.07|392.67|0
1655134800000|2022-06-13 15:40:00|404|401.6|406.15|403.75|408.49|406.09|401.04|398.64|0
1655135100000|2022-06-13 15:45:00|406.33|403.93|403.2|400.8|406.87|404.47|399.62|397.22|0
1655135400000|2022-06-13 15:50:00|403.28|400.88|396.23|393.83|405.53|403.13|395.87|393.47|0
1655135700000|2022-06-13 15:55:00|396.4|394|401.58|399.18|401.94|399.54|396.23|393.83|0
1655136000000|2022-06-13 16:00:00|400.68|398.28|399.91|397.51|406.24|403.84|398.36|395.96|0
1655136300000|2022-06-13 16:05:00|400.8|398.4|402.95|400.55|407.81|405.41|397.58|395.18|0
1655136600000|2022-06-13 16:10:00|401.7|399.3|405.65|403.25|410.52|408.12|400.26|397.86|0
1655136900000|2022-06-13 16:15:00|406.01|403.61|405.1|402.7|409.07|406.67|401.87|399.47|0
1655137200000|2022-06-13 16:20:00|405.64|403.24|405.28|402.88|409.61|407.21|403.3|400.9|0
1655137500000|2022-06-13 16:25:00|405.18|402.78|406.35|403.95|409.43|407.03|404.38|401.98|0
1655137800000|2022-06-13 16:30:00|405.45|403.05|414.68|412.28|416.68|414.28|403.48|401.08|0
1655138100000|2022-06-13 16:35:00|414.31|411.91|420.38|417.98|422.03|419.63|414.31|411.91|0
1655138400000|2022-06-13 16:40:00|420.02|417.62|409.64|407.24|420.2|417.8|408.92|406.52|0
1655138700000|2022-06-13 16:45:00|409.1|406.7|408.37|405.97|411.27|408.87|407.29|404.89|0
1655139000000|2022-06-13 16:50:00|407.65|405.25|403.68|401.28|410.9|408.5|403.32|400.92|0
1655139300000|2022-06-13 16:55:00|403.32|400.92|399.64|397.24|405.3|402.9|398.84|396.44|0
1655139600000|2022-06-13 17:00:00|399.73|397.33|396.42|393.54|399.73|397.33|393.44|390.56|0
1655139900000|2022-06-13 17:05:00|395.89|393.01|398.38|395.5|398.38|395.5|394.46|391.58|0
1655140200000|2022-06-13 17:10:00|398.2|395.32|398.37|395.49|398.38|395.5|394.81|391.93|0
1655140500000|2022-06-13 17:15:00|398.2|395.32|398.19|395.31|399.17|396.29|396.41|393.53|0
1655140800000|2022-06-13 17:20:00|396.94|394.06|396.23|393.35|398.28|395.4|394.63|391.75|0
1655141100000|2022-06-13 17:25:00|396.76|393.88|395.33|392.45|397.65|394.77|392.32|389.44|0
1655141400000|2022-06-13 17:30:00|394.8|391.92|392.13|389.25|397.47|394.59|391.78|388.9|0
1655141700000|2022-06-13 17:35:00|391.96|389.08|398|395.12|398|395.12|391.42|388.54|0
1655142000000|2022-06-13 17:40:00|397.82|394.94|406.78|403.9|406.78|403.9|397.82|394.94|0
1655142300000|2022-06-13 17:45:00|406.96|404.08|411.76|408.88|411.76|408.88|405.7|402.82|0
1655142600000|2022-06-13 17:50:00|410.94|408.06|405.51|402.63|412.57|409.69|403.89|401.01|0
1655142900000|2022-06-13 17:55:00|407.13|404.25|408.21|405.33|409.84|406.96|406.05|403.17|0
1655143200000|2022-06-13 18:00:00|408.03|405.15|402.38|399.98|408.21|405.33|400.77|398.37|0
1655143500000|2022-06-13 18:05:00|402.21|399.81|397.01|394.61|402.29|399.89|396.92|394.52|0
1655143800000|2022-06-13 18:10:00|396.48|394.08|393.27|390.87|398.26|395.86|393.09|390.69|0
1655144100000|2022-06-13 18:15:00|392.8|389.92|397.24|394.36|398.14|395.26|392.8|389.92|0
1655144400000|2022-06-13 18:20:00|397.42|394.54|396.71|393.83|401|398.12|396.35|393.47|0
1655144700000|2022-06-13 18:25:00|396.53|393.65|396.7|393.82|399.38|396.5|395.99|393.11|0
1655145000000|2022-06-13 18:30:00|396.17|393.29|395.45|392.57|397.59|394.71|389.6|386.72|0
1655145300000|2022-06-13 18:35:00|395.27|392.39|401.75|398.87|404.04|401.16|394.92|392.04|0
1655145600000|2022-06-13 18:40:00|402.46|399.58|402.1|399.22|406.42|403.54|399.6|396.72|0
1655145900000|2022-06-13 18:45:00|402.82|399.94|401.2|398.32|405.15|402.27|398.88|396|0
1655146200000|2022-06-13 18:50:00|400.67|397.79|397.45|394.57|400.67|397.79|396.02|393.14|0
1655146500000|2022-06-13 18:55:00|396.56|393.68|391.93|389.05|396.56|393.68|390.52|387.64|0
1655146800000|2022-06-13 19:00:00|391.05|388.17|394.45|391.57|396.05|393.17|388.97|386.09|0
1655147100000|2022-06-13 19:05:00|393.92|391.04|389.49|386.61|396.23|393.35|388.79|385.91|0
1655147400000|2022-06-13 19:10:00|389.32|386.44|386.14|383.26|389.49|386.61|384.91|382.03|0
1655147700000|2022-06-13 19:15:00|385.62|382.74|388.78|385.9|399.96|397.08|382.11|379.23|0
1655148000000|2022-06-13 19:20:00|387.9|385.02|384.54|381.66|391.78|388.9|382.86|379.98|0
1655148300000|2022-06-13 19:25:00|384.01|381.13|380.16|377.28|386.46|383.58|380.16|377.28|0
1655148600000|2022-06-13 19:30:00|380.25|377.37|377.72|374.84|381.38|378.5|374.6|371.72|0
1655148900000|2022-06-13 19:35:00|378.07|375.19|375.98|373.1|384.88|382|375.54|372.66|0
1655149200000|2022-06-13 19:40:00|376.24|373.36|375.66|372.78|377.73|374.85|372.34|369.46|0
1655149500000|2022-06-13 19:45:00|375.49|372.61|377.12|374.24|381.63|378.75|374.8|371.92|0
1655149800000|2022-06-13 19:50:00|376.95|374.07|379.89|377.01|380.5|377.62|370.15|367.27|0
1655150100000|2022-06-13 19:55:00|380.67|377.79|382.36|379.48|385.03|382.15|377.84|374.96|0
1655150400000|2022-06-13 20:00:00|381.31|378.43|381.34|378.46|381.34|378.46|375.58|372.7|0
1655150700000|2022-06-13 20:05:00|381.16|378.28|383.97|381.57|384.07|381.67|380.73|377.85|0
1655151000000|2022-06-13 20:10:00|384.07|381.67|382.14|379.74|387.22|384.82|382.14|379.74|0
1655151300000|2022-06-13 20:15:00|382.86|380.06|382.33|379.53|384.96|382.16|381.02|378.22|0
1655151600000|2022-06-13 20:20:00|382.16|379.36|379.37|376.57|382.51|379.71|379.1|376.3|0
1655151900000|2022-06-13 20:25:00|379.19|376.39|381.28|378.48|381.8|379|378.84|376.04|0
1655152200000|2022-06-13 20:30:00|381.11|378.31|383.11|380.31|383.9|381.1|381.11|378.31|0
1655152500000|2022-06-13 20:35:00|382.93|380.13|385.12|382.32|385.47|382.67|381.97|379.17|0
1655152800000|2022-06-13 20:40:00|384.94|382.14|385.11|382.31|385.82|383.02|384.15|381.35|0
1655153100000|2022-06-13 20:45:00|385.29|382.49|384.06|381.26|386.07|383.27|383.89|381.09|0
1655153400000|2022-06-13 20:50:00|383.97|381.17|384.49|381.69|384.84|382.04|382.74|379.94|0
1655153700000|2022-06-13 20:55:00|384.67|381.87|383.96|381.16|384.93|382.13|382.22|379.42|0
1655154000000|2022-06-13 21:00:00|383.95|381.15|383.54|380.74|384.21|381.41|383.43|380.63|0
1655154300000|2022-06-13 21:05:00|383.48|380.68|383.83|381.03|384.05|381.25|383.48|380.68|0
1655154600000|2022-06-13 21:10:00|383.6|380.8|383.42|380.62|383.93|381.13|383.24|380.44|0
1655154900000|2022-06-13 21:15:00|383.52|380.72|383.85|381.05|384|381.2|383.52|380.72|0
1655155200000|2022-06-13 21:20:00|383.8|381|384.71|381.91|384.71|381.91|383.67|380.87|0
1655155500000|2022-06-13 21:25:00|384.79|381.99|384.63|381.83|384.99|382.19|384.51|381.71|0
1655155800000|2022-06-13 21:30:00|384.68|381.88|384.78|381.98|385.24|382.44|384.65|381.85|0
1655156100000|2022-06-13 21:35:00|384.91|382.11|385.14|382.34|385.34|382.54|384.88|382.08|0
1655156400000|2022-06-13 21:40:00|385.08|382.28|384.64|381.84|385.08|382.28|384.54|381.74|0
1655156700000|2022-06-13 21:45:00|384.77|381.97|384.34|381.54|384.8|382|384.26|381.46|0
1655157000000|2022-06-13 21:50:00|384.49|381.69|384.63|381.83|384.97|382.17|384.26|381.46|0
1655157300000|2022-06-13 21:55:00|384.56|381.76|384.89|382.09|385.2|382.4|384.33|381.53|0
1655157600000|2022-06-13 22:00:00|385.14|382.34|387.51|384.71|389.45|386.65|385.14|382.34|0
1655157900000|2022-06-13 22:05:00|387.69|384.89|390.32|387.52|390.32|387.52|387.69|384.89|0
1655158200000|2022-06-13 22:10:00|390.15|387.35|390.98|388.18|391.51|388.71|389.79|386.99|0
1655158500000|2022-06-13 22:15:00|391.16|388.36|392.39|389.59|392.57|389.77|391.15|388.35|0
1655158800000|2022-06-13 22:20:00|392.47|389.67|392.12|389.32|392.74|389.94|390.98|388.18|0
1655159100000|2022-06-13 22:25:00|392.21|389.41|392.38|389.58|392.38|389.58|391.5|388.7|0
1655159400000|2022-06-13 22:30:00|392.29|389.49|391.32|388.52|392.56|389.76|390.97|388.17|0
1655159700000|2022-06-13 22:35:00|390.97|388.17|391.14|388.34|391.14|388.34|390.61|387.81|0
1655160000000|2022-06-13 22:40:00|391.05|388.25|390.34|387.54|391.31|388.51|389.9|387.1|0
1655160300000|2022-06-13 22:45:00|390.25|387.45|390.07|387.27|390.25|387.45|389.45|386.65|0
1655160600000|2022-06-13 22:50:00|389.9|387.1|389.89|387.09|389.98|387.18|389.02|386.22|0
1655160900000|2022-06-13 22:55:00|389.98|387.18|389.19|386.39|390.68|387.88|389.19|386.39|0
1655161200000|2022-06-13 23:00:00|389.36|386.56|388.3|385.5|389.89|387.09|388.3|385.5|0
1655161500000|2022-06-13 23:05:00|388.48|385.68|388.3|385.5|389.27|386.47|388.12|385.32|0
1655161800000|2022-06-13 23:10:00|388.12|385.32|387.15|384.35|388.38|385.58|386.72|383.92|0
1655162100000|2022-06-13 23:15:00|387.07|384.27|385.92|383.12|387.07|384.27|384.96|382.16|0
1655162400000|2022-06-13 23:20:00|385.84|383.04|387.23|384.43|387.41|384.61|385.74|382.94|0
1655162700000|2022-06-13 23:25:00|387.32|384.52|387.41|384.61|387.67|384.87|386.18|383.38|0
1655163000000|2022-06-13 23:30:00|387.23|384.43|385.38|382.58|387.76|384.96|385.3|382.5|0
1655163300000|2022-06-13 23:35:00|385.56|382.76|383.98|381.18|386|383.2|383.98|381.18|0
1655163600000|2022-06-13 23:40:00|383.9|381.1|383.02|380.22|383.9|381.1|382.93|380.13|0
1655163900000|2022-06-13 23:45:00|383.1|380.3|384.76|381.96|384.94|382.14|382.84|380.04|0
1655164200000|2022-06-13 23:50:00|384.85|382.05|385.37|382.57|385.64|382.84|384.49|381.69|0
1655164500000|2022-06-13 23:55:00|385.28|382.48|388.09|385.29|388.09|385.29|385.28|382.48|0
1655164800000|2022-06-14 00:00:00|387.91|385.11|386.68|383.88|389.67|386.87|385.98|383.18|0
1655165100000|2022-06-14 00:05:00|386.85|384.05|391.15|388.35|391.15|388.35|385.71|382.91|0
1655165400000|2022-06-14 00:10:00|391.25|388.45|392.12|389.32|393.36|390.56|390.89|388.09|0
1655165700000|2022-06-14 00:15:00|391.95|389.15|387.98|385.18|393.36|390.56|386.75|383.95|0
1655166000000|2022-06-14 00:20:00|388.07|385.27|391.32|388.52|391.94|389.14|387.37|384.57|0
1655166300000|2022-06-14 00:25:00|391.23|388.43|392.29|389.49|393.35|390.55|390.7|387.9|0
1655166600000|2022-06-14 00:30:00|392.37|389.57|395.47|392.67|395.65|392.85|390.96|388.16|0
1655166900000|2022-06-14 00:35:00|395.82|393.02|397.77|394.97|398.66|395.86|395.29|392.49|0
1655167200000|2022-06-14 00:40:00|397.95|395.15|397.32|394.52|398.83|396.03|396.43|393.63|0
1655167500000|2022-06-14 00:45:00|397.23|394.43|395.01|392.21|397.59|394.79|394.93|392.13|0
1655167800000|2022-06-14 00:50:00|395.1|392.3|396.16|393.36|396.52|393.72|394.04|391.24|0
1655168100000|2022-06-14 00:55:00|396.69|393.89|396.51|393.71|397.4|394.6|394.56|391.76|0
1655168400000|2022-06-14 01:00:00|396.33|393.53|396.69|393.89|397.22|394.42|394.82|392.02|0
1655168700000|2022-06-14 01:05:00|396.77|393.97|394.02|391.22|397.4|394.6|393.85|391.05|0
1655169000000|2022-06-14 01:10:00|393.85|391.05|394.37|391.57|395.44|392.64|393.85|391.05|0
1655169300000|2022-06-14 01:15:00|394.28|391.48|393.49|390.69|395.79|392.99|393.31|390.51|0
1655169600000|2022-06-14 01:20:00|393.84|391.04|395.25|392.45|395.43|392.63|393.13|390.33|0
1655169900000|2022-06-14 01:25:00|395.08|392.28|391.54|388.74|395.61|392.81|391.54|388.74|0
1655170200000|2022-06-14 01:30:00|391.36|388.56|394.36|391.56|394.54|391.74|390.3|387.5|0
1655170500000|2022-06-14 01:35:00|394.27|391.47|394|391.2|395.6|392.8|393.38|390.58|0
1655170800000|2022-06-14 01:40:00|394.18|391.38|391.7|388.9|394.18|391.38|391.7|388.9|0
1655171100000|2022-06-14 01:45:00|391.35|388.55|389.76|386.96|391.35|388.55|388.71|385.91|0
1655171400000|2022-06-14 01:50:00|389.58|386.78|389.4|386.6|391.25|388.45|388.7|385.9|0
1655171700000|2022-06-14 01:55:00|389.05|386.25|388.87|386.07|389.58|386.78|387.55|384.75|0
1655172000000|2022-06-14 02:00:00|388.52|385.72|389.92|387.12|391.16|388.36|388.25|385.45|0
1655172300000|2022-06-14 02:05:00|390.1|387.3|392.92|390.12|393.45|390.65|389.4|386.6|0
1655172600000|2022-06-14 02:10:00|392.74|389.94|392.03|389.23|393.45|390.65|391.5|388.7|0
1655172900000|2022-06-14 02:15:00|392.21|389.41|391.15|388.35|393.44|390.64|390.79|387.99|0
1655173200000|2022-06-14 02:20:00|391.23|388.43|392.55|389.75|392.82|390.02|391.14|388.34|0
1655173500000|2022-06-14 02:25:00|392.38|389.58|392.02|389.22|392.91|390.11|390.96|388.16|0
1655173800000|2022-06-14 02:30:00|391.93|389.13|393.43|390.63|394.49|391.69|391.67|388.87|0
1655174100000|2022-06-14 02:35:00|393.61|390.81|393.96|391.16|394.67|391.87|393.25|390.45|0
1655174400000|2022-06-14 02:40:00|394.13|391.33|393.42|390.62|394.84|392.04|393.07|390.27|0
1655174700000|2022-06-14 02:45:00|393.24|390.44|393.42|390.62|394.48|391.68|392.54|389.74|0
1655175000000|2022-06-14 02:50:00|393.5|390.7|393.94|391.14|394.66|391.86|393.42|390.62|0
1655175300000|2022-06-14 02:55:00|393.85|391.05|395.18|392.38|395.62|392.82|393.77|390.97|0
1655175600000|2022-06-14 03:00:00|395|392.2|397.3|394.5|397.3|394.5|395|392.2|0
1655175900000|2022-06-14 03:05:00|397.13|394.33|396.06|393.26|397.13|394.33|395.7|392.9|0
1655176200000|2022-06-14 03:10:00|396.24|393.44|398.18|395.38|398.54|395.74|396.24|393.44|0
1655176500000|2022-06-14 03:15:00|398.09|395.29|397.12|394.32|398.09|395.29|396.94|394.14|0
1655176800000|2022-06-14 03:20:00|397.02|394.22|397.64|394.84|397.82|395.02|396.93|394.13|0
1655177100000|2022-06-14 03:25:00|397.55|394.75|397.73|394.93|398.35|395.55|397.11|394.31|0
1655177400000|2022-06-14 03:30:00|397.82|395.02|400.48|397.68|401.2|398.4|397.46|394.66|0
1655177700000|2022-06-14 03:35:00|400.3|397.5|399.41|396.61|401.02|398.22|399.23|396.43|0
1655178000000|2022-06-14 03:40:00|399.23|396.43|399.31|396.51|399.41|396.61|398.52|395.72|0
1655178300000|2022-06-14 03:45:00|399.23|396.43|399.4|396.6|400.29|397.49|398.69|395.89|0
1655178600000|2022-06-14 03:50:00|399.23|396.43|400.47|397.67|400.55|397.75|398.87|396.07|0
1655178900000|2022-06-14 03:55:00|400.29|397.49|399.93|397.13|401|398.2|399.4|396.6|0
1655179200000|2022-06-14 04:00:00|400.11|397.31|406.86|404.06|408.34|405.54|400.11|397.31|0
1655179500000|2022-06-14 04:05:00|407.22|404.42|408.38|405.58|408.47|405.67|406.68|403.88|0
1655179800000|2022-06-14 04:10:00|408.47|405.67|409.28|406.48|409.73|406.93|407.57|404.77|0
1655180100000|2022-06-14 04:15:00|409.73|406.93|409.73|406.93|410.45|407.65|408.65|405.85|0
1655180400000|2022-06-14 04:20:00|408.9|406.1|407.99|405.19|409.44|406.64|407.09|404.29|0
1655180700000|2022-06-14 04:25:00|407.81|405.01|408.71|405.91|408.89|406.09|406.19|403.39|0
1655181000000|2022-06-14 04:30:00|408.62|405.82|407.35|404.55|408.62|405.82|405.83|403.03|0
1655181300000|2022-06-14 04:35:00|407.17|404.37|406.63|403.83|407.26|404.46|405.28|402.48|0
1655181600000|2022-06-14 04:40:00|406.36|403.56|406.54|403.74|406.9|404.1|406|403.2|0
1655181900000|2022-06-14 04:45:00|406.36|403.56|405.09|402.29|406.54|403.74|404.37|401.57|0
1655182200000|2022-06-14 04:50:00|404.91|402.11|406.53|403.73|407.07|404.27|404.01|401.21|0
1655182500000|2022-06-14 04:55:00|406.62|403.82|406.89|404.09|407.43|404.63|406.17|403.37|0
1655182800000|2022-06-14 05:00:00|407.07|404.27|408.51|405.71|409.05|406.25|406.16|403.36|0
1655183100000|2022-06-14 05:05:00|408.69|405.89|409.4|406.6|410.67|407.87|408.59|405.79|0
1655183400000|2022-06-14 05:10:00|409.77|406.97|408.86|406.06|410.75|407.95|407.96|405.16|0
1655183700000|2022-06-14 05:15:00|408.68|405.88|407.77|404.97|408.68|405.88|407.05|404.25|0
1655184000000|2022-06-14 05:20:00|407.68|404.88|407.59|404.79|408.13|405.33|407.23|404.43|0
1655184300000|2022-06-14 05:25:00|407.41|404.61|407.4|404.6|408.67|405.87|406.87|404.07|0
1655184600000|2022-06-14 05:30:00|407.58|404.78|406.68|403.88|409.39|406.59|405.96|403.16|0
1655184900000|2022-06-14 05:35:00|406.86|404.06|407.48|404.68|409.2|406.4|406.68|403.88|0
1655185200000|2022-06-14 05:40:00|407.4|404.6|411.01|408.21|411.91|409.11|407.4|404.6|0
1655185500000|2022-06-14 05:45:00|410.83|408.03|411|408.2|412.45|409.65|410.28|407.48|0
1655185800000|2022-06-14 05:50:00|410.82|408.02|413.54|410.74|413.72|410.92|410.46|407.66|0
1655186100000|2022-06-14 05:55:00|413.72|410.92|412.44|409.64|414.44|411.64|412.08|409.28|0
1655186400000|2022-06-14 06:00:00|412.08|409.28|415.35|412.55|416.62|413.82|411.18|408.38|0
1655186700000|2022-06-14 06:05:00|415.16|412.36|415.97|413.17|416.16|413.36|414.25|411.45|0
1655187000000|2022-06-14 06:10:00|415.89|413.09|416.43|413.63|416.79|413.99|414.61|411.81|0
1655187300000|2022-06-14 06:15:00|416.25|413.45|417.15|414.35|417.7|414.9|415.52|412.72|0
1655187600000|2022-06-14 06:20:00|417.34|414.54|414.87|412.07|417.52|414.72|414.6|411.8|0
1655187900000|2022-06-14 06:25:00|414.79|411.99|412.6|409.8|416.69|413.89|412.6|409.8|0
1655188200000|2022-06-14 06:30:00|412.78|409.98|413.92|411.12|420.44|417.64|412.65|409.85|0
1655188500000|2022-06-14 06:35:00|414.11|411.31|410.83|408.03|414.11|411.31|410.55|407.75|0
1655188800000|2022-06-14 06:40:00|410.65|407.85|411.92|409.12|412.64|409.84|410.47|407.67|0
1655189100000|2022-06-14 06:45:00|412.1|409.3|414.64|411.84|414.64|411.84|411.91|409.11|0
1655189400000|2022-06-14 06:50:00|414.28|411.48|413.18|410.38|414.28|411.48|412.82|410.02|0
1655189700000|2022-06-14 06:55:00|413|410.2|412.81|410.01|413.73|410.93|411.54|408.74|0
1655190000000|2022-06-14 07:00:00|411.72|408.92|410.9|408.1|412.9|410.1|410.27|407.47|0
1655190300000|2022-06-14 07:05:00|410.97|408.57|408.61|406.21|413.52|411.12|407.89|405.49|0
1655190600000|2022-06-14 07:10:00|408.25|405.85|405.17|402.77|409.7|407.3|404.81|402.41|0
1655190900000|2022-06-14 07:15:00|405.54|403.14|405.35|402.95|406.98|404.58|403.01|400.61|0
1655191200000|2022-06-14 07:20:00|405.71|403.31|403.38|400.98|405.71|403.31|401.39|398.99|0
1655191500000|2022-06-14 07:25:00|403.2|400.8|401.04|398.64|403.74|401.34|398.72|396.32|0
1655191800000|2022-06-14 07:30:00|400.95|398.55|404.46|402.06|405|402.6|398|395.6|0
1655192100000|2022-06-14 07:35:00|404.28|401.88|403.37|400.97|405|402.6|402.12|399.72|0
1655192400000|2022-06-14 07:40:00|403.55|401.15|407.51|405.11|407.88|405.48|403.37|400.97|0
1655192700000|2022-06-14 07:45:00|407.69|405.29|409.32|406.92|410.67|408.27|407.06|404.66|0
1655193000000|2022-06-14 07:50:00|409.14|406.74|409.13|406.73|412.22|409.82|408.59|406.19|0
1655193300000|2022-06-14 07:55:00|408.95|406.55|407.98|405.58|409.43|407.03|405.07|402.67|0
1655193600000|2022-06-14 08:00:00|407.26|404.86|404.99|402.59|409.33|406.93|401.94|399.54|0
1655193900000|2022-06-14 08:05:00|404.91|402.51|402.34|399.94|404.91|402.51|399.78|397.38|0
1655194200000|2022-06-14 08:10:00|401.8|399.4|403.77|401.37|405.94|403.54|401.62|399.22|0
1655194500000|2022-06-14 08:15:00|404.31|401.91|402.33|399.93|405.93|403.53|401.97|399.57|0
1655194800000|2022-06-14 08:20:00|402.15|399.75|404.48|402.08|405.03|402.63|402.15|399.75|0
1655195100000|2022-06-14 08:25:00|404.3|401.9|405.83|403.43|406.47|404.07|403.04|400.64|0
1655195400000|2022-06-14 08:30:00|405.56|403.16|406.28|403.88|406.55|404.15|401.69|399.29|0
1655195700000|2022-06-14 08:35:00|406.1|403.7|400.7|398.3|406.46|404.06|400.7|398.3|0
1655196000000|2022-06-14 08:40:00|400.88|398.48|400.05|397.65|401.42|399.02|398.8|396.4|0
1655196300000|2022-06-14 08:45:00|400.14|397.74|397.19|394.79|400.94|398.54|397.19|394.79|0
1655196600000|2022-06-14 08:50:00|397.09|394.69|395.04|392.64|398.08|395.68|395.04|392.64|0
1655196900000|2022-06-14 08:55:00|395.31|392.91|393.94|391.54|397|394.6|391.21|388.81|0
1655197200000|2022-06-14 09:00:00|393.76|391.36|394.64|392.24|395.8|393.4|392.34|389.94|0
1655197500000|2022-06-14 09:05:00|394.47|392.07|392.51|390.11|394.82|392.42|391.98|389.58|0
1655197800000|2022-06-14 09:10:00|392.69|390.29|390.29|387.89|393.3|390.9|390.03|387.63|0
1655198100000|2022-06-14 09:15:00|390.2|387.8|393.03|390.63|393.57|391.17|389.67|387.27|0
1655198400000|2022-06-14 09:20:00|393.3|390.9|395.87|393.47|396.41|394.01|392.15|389.75|0
1655198700000|2022-06-14 09:25:00|395.34|392.94|390.72|388.32|395.34|392.94|390.55|388.15|0
1655199000000|2022-06-14 09:30:00|390.81|388.41|390.01|387.61|393.02|390.62|390.01|387.61|0
1655199300000|2022-06-14 09:35:00|390.37|387.97|393.73|391.33|395.69|393.29|390.27|387.87|0
1655199600000|2022-06-14 09:40:00|393.37|390.97|395.33|392.93|395.51|393.11|393.37|390.97|0
1655199900000|2022-06-14 09:45:00|395.41|393.01|395.86|393.46|396.75|394.35|394.08|391.68|0
1655200200000|2022-06-14 09:50:00|395.59|393.19|393.9|391.5|396.12|393.72|393.54|391.14|0
1655200500000|2022-06-14 09:55:00|393.8|391.4|391.37|388.97|394.25|391.85|391.11|388.71|0
1655200800000|2022-06-14 10:00:00|391.28|388.88|385.27|382.87|391.64|389.24|384.74|382.34|0
1655201100000|2022-06-14 10:05:00|385.18|382.78|387.38|384.98|387.91|385.51|385.09|382.69|0
1655201400000|2022-06-14 10:10:00|387.21|384.81|384.21|381.81|387.38|384.98|383.94|381.54|0
1655201700000|2022-06-14 10:15:00|383.86|381.46|382.8|380.4|384.91|382.51|382|379.6|0
1655202000000|2022-06-14 10:20:00|382.62|380.22|384.02|381.62|385.7|383.3|381.74|379.34|0
1655202300000|2022-06-14 10:25:00|384.2|381.8|383.32|380.92|384.2|381.8|381.91|379.51|0
1655202600000|2022-06-14 10:30:00|383.23|380.83|389.04|386.64|389.13|386.73|381.74|379.34|0
1655202900000|2022-06-14 10:35:00|388.95|386.55|388.07|385.67|389.66|387.26|386.3|383.9|0
1655203200000|2022-06-14 10:40:00|387.98|385.58|389.66|387.26|389.92|387.52|386.3|383.9|0
1655203500000|2022-06-14 10:45:00|389.83|387.43|392.67|390.27|393.91|391.51|389.83|387.43|0
1655203800000|2022-06-14 10:50:00|392.75|390.35|392.57|390.17|393.91|391.51|391.42|389.02|0
1655204100000|2022-06-14 10:55:00|392.48|390.08|390.35|387.95|392.48|390.08|390.18|387.78|0
1655204400000|2022-06-14 11:00:00|390.17|387.77|389.11|386.71|390.71|388.31|386.64|384.24|0
1655204700000|2022-06-14 11:05:00|388.93|386.53|385.05|382.65|389.29|386.89|384.69|382.29|0
1655205000000|2022-06-14 11:10:00|384.95|382.55|389.58|387.18|390.11|387.71|384.52|382.12|0
1655205300000|2022-06-14 11:15:00|389.76|387.36|389.05|386.65|390.2|387.8|387.81|385.41|0
1655205600000|2022-06-14 11:20:00|390.11|387.71|390.46|388.06|391.52|389.12|389.4|387|0
1655205900000|2022-06-14 11:25:00|390.64|388.24|389.04|386.64|391.25|388.85|389.04|386.64|0
1655206200000|2022-06-14 11:30:00|388.33|385.93|387.45|385.05|390.72|388.32|387.1|384.7|0
1655206500000|2022-06-14 11:35:00|387.36|384.96|386.21|383.81|387.36|384.96|384.45|382.05|0
1655206800000|2022-06-14 11:40:00|386.3|383.9|384.27|381.87|386.56|384.16|383.92|381.52|0
1655207100000|2022-06-14 11:45:00|384.18|381.78|385.15|382.75|386.38|383.98|382.51|380.11|0
1655207400000|2022-06-14 11:50:00|385.32|382.92|383.56|381.16|386.55|384.15|383.56|381.16|0
1655207700000|2022-06-14 11:55:00|383.04|380.64|381.71|379.31|384.62|382.22|381.28|378.88|0
1655208000000|2022-06-14 12:00:00|382.15|379.75|388.13|385.73|390.96|388.56|381.8|379.4|0
1655208300000|2022-06-14 12:05:00|388.48|386.08|386.19|383.79|389.54|387.14|386.19|383.79|0
1655208600000|2022-06-14 12:10:00|386.36|383.96|385.66|383.26|386.36|383.96|384.78|382.38|0
1655208900000|2022-06-14 12:15:00|385.74|383.34|386.89|384.49|388.3|385.9|385.21|382.81|0
1655209200000|2022-06-14 12:20:00|387.06|384.66|388.82|386.42|389.71|387.31|386.71|384.31|0
1655209500000|2022-06-14 12:25:00|388.65|386.25|386.43|384.03|389.35|386.95|386.43|384.03|0
1655209800000|2022-06-14 12:30:00|386.61|384.21|395.02|392.62|395.38|392.98|386.61|384.21|0
1655210100000|2022-06-14 12:35:00|395.2|392.8|395.02|392.62|395.37|392.97|392.26|389.86|0
1655210400000|2022-06-14 12:40:00|395.19|392.79|398.93|396.53|402.87|400.47|395.02|392.62|0
1655210700000|2022-06-14 12:45:00|399.11|396.71|392.7|390.3|399.11|396.71|392.7|390.3|0
1655211000000|2022-06-14 12:50:00|392.88|390.48|391.81|389.41|394.29|391.89|391.45|389.05|0
1655211300000|2022-06-14 12:55:00|391.99|389.59|392.69|390.29|395.18|392.78|391.63|389.23|0
1655211600000|2022-06-14 13:00:00|391.98|389.58|395.53|393.13|395.89|393.49|391.63|389.23|0
1655211900000|2022-06-14 13:05:00|395.17|392.77|391.8|389.4|395.17|392.77|389.5|387.1|0
1655212200000|2022-06-14 13:10:00|391.26|388.86|391.44|389.04|393.39|390.99|390.38|387.98|0
1655212500000|2022-06-14 13:15:00|391.62|389.22|396.23|393.83|397.57|395.17|391.62|389.22|0
1655212800000|2022-06-14 13:20:00|396.5|394.1|399.44|397.04|399.98|397.58|395.88|393.48|0
1655213100000|2022-06-14 13:25:00|399.62|397.22|391.25|388.85|399.62|397.22|391.25|388.85|0
1655213400000|2022-06-14 13:30:00|390.54|388.14|389.65|387.25|392.67|390.27|384.01|381.61|0
1655213700000|2022-06-14 13:35:00|387.71|385.31|387|384.6|390.89|388.49|385.95|383.55|0
1655214000000|2022-06-14 13:40:00|385.94|383.54|374.92|372.52|385.94|383.54|374.92|372.52|0
1655214300000|2022-06-14 13:45:00|373.28|370.88|380.97|378.57|385.02|382.62|373.28|370.88|0
1655214600000|2022-06-14 13:50:00|381.15|378.75|389.65|387.25|389.83|387.43|375.19|372.79|0
1655214900000|2022-06-14 13:55:00|390.18|387.78|393.07|390.67|393.97|391.57|387.2|384.8|0
1655215200000|2022-06-14 14:00:00|392.54|390.14|388.26|385.86|395.75|393.35|387.91|385.51|0
1655215500000|2022-06-14 14:05:00|388.44|386.04|383.56|381.16|391.11|388.71|382.24|379.84|0
1655215800000|2022-06-14 14:10:00|383.65|381.25|378.89|376.49|384.71|382.31|377.22|374.82|0
1655216100000|2022-06-14 14:15:00|377.84|375.44|375.38|372.98|379.77|377.37|375.21|372.81|0
1655216400000|2022-06-14 14:20:00|374.68|372.28|373.37|370.97|375.48|373.08|367.79|365.39|0
1655216700000|2022-06-14 14:25:00|372.5|370.1|368.94|366.54|374.95|372.55|368.94|366.54|0
1655217000000|2022-06-14 14:30:00|368.41|366.01|371.71|369.31|373.98|371.58|366.68|364.28|0
1655217300000|2022-06-14 14:35:00|371.89|369.49|370.14|367.74|373.81|371.41|367.89|365.49|0
1655217600000|2022-06-14 14:40:00|369.1|366.7|365.11|362.71|370.49|368.09|362.35|359.95|0
1655217900000|2022-06-14 14:45:00|365.28|362.88|377.17|374.77|377.17|374.77|364.59|362.19|0
1655218200000|2022-06-14 14:50:00|377.53|375.13|375.94|373.54|381.79|379.39|375.24|372.84|0
1655218500000|2022-06-14 14:55:00|375.06|372.66|375.41|373.01|378.76|376.36|373.83|371.43|0
1655218800000|2022-06-14 15:00:00|374.71|372.31|376.46|374.06|380.34|377.94|374.01|371.61|0
1655219100000|2022-06-14 15:05:00|376.81|374.41|368.24|365.84|376.81|374.41|367.72|365.32|0
1655219400000|2022-06-14 15:10:00|368.06|365.66|365.97|363.57|368.41|366.01|364.59|362.19|0
1655219700000|2022-06-14 15:15:00|365.8|363.4|366.5|364.1|367.89|365.49|362.51|360.11|0
1655220000000|2022-06-14 15:20:00|365.98|363.58|370.15|367.75|370.15|367.75|361.31|358.91|0
1655220300000|2022-06-14 15:25:00|369.8|367.4|368.05|365.65|373.29|370.89|367.71|365.31|0
1655220600000|2022-06-14 15:30:00|367.88|365.48|371.71|369.31|372.58|370.18|363.72|361.32|0
1655220900000|2022-06-14 15:35:00|371.88|369.48|370.24|367.84|377.03|374.63|369.38|366.98|0
1655221200000|2022-06-14 15:40:00|370.42|368.02|374.96|372.56|375.83|373.43|369.03|366.63|0
1655221500000|2022-06-14 15:45:00|375.13|372.73|370.41|368.01|376.71|374.31|369.72|367.32|0
1655221800000|2022-06-14 15:50:00|370.06|367.66|372.15|369.75|373.02|370.62|367.45|365.05|0
1655222100000|2022-06-14 15:55:00|372.33|369.93|374.77|372.37|377.05|374.65|371.8|369.4|0
1655222400000|2022-06-14 16:00:00|374.59|372.19|366.58|364.18|374.59|372.19|365.02|362.62|0
1655222700000|2022-06-14 16:05:00|366.06|363.66|365.36|362.96|366.75|364.35|363.98|361.58|0
1655223000000|2022-06-14 16:10:00|365.53|363.13|360.3|357.9|367.61|365.21|359.95|357.55|0
1655223300000|2022-06-14 16:15:00|360.13|357.73|366.55|364.15|367.42|365.02|358.57|356.17|0
1655223600000|2022-06-14 16:20:00|366.72|364.32|364.28|361.88|368.81|366.41|361.5|359.1|0
1655223900000|2022-06-14 16:25:00|364.45|362.05|362.02|359.62|364.45|362.05|361.33|358.93|0
1655224200000|2022-06-14 16:30:00|362.19|359.79|360.46|358.06|363.58|361.18|358.56|356.16|0
1655224500000|2022-06-14 16:35:00|360.29|357.89|357.86|355.46|360.98|358.58|356.32|353.92|0
1655224800000|2022-06-14 16:40:00|357.77|355.37|360.29|357.89|361.85|359.45|356.49|354.09|0
1655225100000|2022-06-14 16:45:00|359.95|357.55|362.19|359.79|362.36|359.96|359.08|356.68|0
1655225400000|2022-06-14 16:50:00|362.36|359.96|362.18|359.78|363.74|361.34|359.43|357.03|0
1655225700000|2022-06-14 16:55:00|363.22|360.82|366.86|364.46|367.03|364.63|362.87|360.47|0
1655226000000|2022-06-14 17:00:00|366.51|364.11|366.51|364.11|369.3|366.9|363.56|361.16|0
1655226300000|2022-06-14 17:05:00|366.33|363.93|372.26|369.86|373.13|370.73|365.12|362.72|0
1655226600000|2022-06-14 17:10:00|372.61|370.21|370.86|368.46|373.66|371.26|369.81|367.41|0
1655226900000|2022-06-14 17:15:00|371.29|368.89|379.64|377.24|381.05|378.65|370.86|368.46|0
1655227200000|2022-06-14 17:20:00|379.99|377.59|379.28|376.88|383.7|381.3|379.28|376.88|0
1655227500000|2022-06-14 17:25:00|379.45|377.05|372.77|370.37|379.45|377.05|372.77|370.37|0
1655227800000|2022-06-14 17:30:00|371.72|369.32|368.22|365.82|373.29|370.89|367.7|365.3|0
1655228100000|2022-06-14 17:35:00|367.88|365.48|363.88|361.48|369.1|366.7|363.88|361.48|0
1655228400000|2022-06-14 17:40:00|363.71|361.31|357.73|355.33|364.66|362.26|355.83|353.43|0
1655228700000|2022-06-14 17:45:00|357.98|355.58|357.72|355.32|360.84|358.44|355.48|353.08|0
1655229000000|2022-06-14 17:50:00|358.07|355.67|360.48|358.08|360.66|358.26|357.03|354.63|0
1655229300000|2022-06-14 17:55:00|359.96|357.56|358.75|356.35|362.39|359.99|358.49|356.09|0
1655229600000|2022-06-14 18:00:00|359.44|357.04|362.5|360.1|364.58|362.18|359.27|356.87|0
1655229900000|2022-06-14 18:05:00|362.85|360.45|367.36|364.96|368.93|366.53|361.98|359.58|0
1655230200000|2022-06-14 18:10:00|367.44|365.04|361.28|358.88|367.44|365.04|359.73|357.33|0
1655230500000|2022-06-14 18:15:00|361.63|359.23|363.18|360.78|363.53|361.13|360.76|358.36|0
1655230800000|2022-06-14 18:20:00|363.36|360.96|362.83|360.43|365.96|363.56|361.97|359.57|0
1655231100000|2022-06-14 18:25:00|362.57|360.17|363|360.6|364.56|362.16|360.58|358.18|0
1655231400000|2022-06-14 18:30:00|362.83|360.43|362.83|360.43|363|360.6|358.16|355.76|0
1655231700000|2022-06-14 18:35:00|363|360.6|363.69|361.29|365.08|362.68|361.09|358.69|0
1655232000000|2022-06-14 18:40:00|363.17|360.77|357.29|354.89|363.86|361.46|356.78|354.38|0
1655232300000|2022-06-14 18:45:00|357.2|354.8|354.37|351.97|359.53|357.13|353.86|351.46|0
1655232600000|2022-06-14 18:50:00|354.2|351.8|354.28|351.88|357.46|355.06|352.49|350.09|0
1655232900000|2022-06-14 18:55:00|354.02|351.62|353.68|351.28|355.74|353.34|352.99|350.59|0
1655233200000|2022-06-14 19:00:00|353.16|350.76|354.38|351.98|355.41|353.01|351.29|348.89|0
1655233500000|2022-06-14 19:05:00|353.86|351.46|348.9|346.5|354.38|351.98|348.73|346.33|0
1655233800000|2022-06-14 19:10:00|349.07|346.67|343.74|341.34|351.12|348.72|343.06|340.66|0
1655234100000|2022-06-14 19:15:00|344.07|341.67|342.72|340.32|344.58|342.18|341.53|339.13|0
1655234400000|2022-06-14 19:20:00|342.89|340.49|344.07|341.67|346.78|344.38|342.89|340.49|0
1655234700000|2022-06-14 19:25:00|344.24|341.84|353.78|351.38|354.64|352.24|343.9|341.5|0
1655235000000|2022-06-14 19:30:00|354.13|351.73|358.43|356.03|361.89|359.49|353.44|351.04|0
1655235300000|2022-06-14 19:35:00|358.51|356.11|366.58|364.18|368.85|366.45|358.51|356.11|0
1655235600000|2022-06-14 19:40:00|366.41|364.01|361.25|358.85|370.34|367.94|361.07|358.67|0
1655235900000|2022-06-14 19:45:00|362.29|359.89|368.84|366.44|370.86|368.46|360.73|358.33|0
1655236200000|2022-06-14 19:50:00|368.58|366.18|361.24|358.84|368.58|366.18|359.33|356.93|0
1655236500000|2022-06-14 19:55:00|361.59|359.19|361.76|359.36|363.33|360.93|359.16|356.76|0
1655236800000|2022-06-14 20:00:00|362.19|359.79|357.59|355.19|364.02|361.62|357.07|354.67|0
1655237100000|2022-06-14 20:05:00|357.42|355.02|359.15|356.75|359.92|357.52|357.25|354.85|0
1655237400000|2022-06-14 20:10:00|359.32|356.92|357.84|355.44|361.05|358.65|357.84|355.44|0
1655237700000|2022-06-14 20:15:00|357.96|355.16|357.95|355.15|358.82|356.02|357.26|354.46|0
1655238000000|2022-06-14 20:20:00|357.69|354.89|359.45|356.65|359.62|356.82|357.61|354.81|0
1655238300000|2022-06-14 20:25:00|359.97|357.17|358.58|355.78|359.97|357.17|358.58|355.78|0
1655238600000|2022-06-14 20:30:00|358.75|355.95|360.48|357.68|361.69|358.89|358.58|355.78|0
1655238900000|2022-06-14 20:35:00|360.39|357.59|361.51|358.71|361.6|358.8|360.39|357.59|0
1655239200000|2022-06-14 20:40:00|361.42|358.62|362.73|359.93|362.73|359.93|361.25|358.45|0
1655239500000|2022-06-14 20:45:00|362.81|360.01|363.76|360.96|363.94|361.14|361.68|358.88|0
1655239800000|2022-06-14 20:50:00|363.85|361.05|363.67|360.87|364.11|361.31|363.32|360.52|0
1655240100000|2022-06-14 20:55:00|363.76|360.96|364.36|361.56|364.36|361.56|361.59|358.79|0
1655240400000|2022-06-14 21:00:00|364.25|361.45|364.5|361.7|364.5|361.7|363.64|360.84|0
1655240700000|2022-06-14 21:05:00|364.53|361.73|363.66|360.86|364.62|361.82|363.06|360.26|0
1655241000000|2022-06-14 21:10:00|363.71|360.91|364.03|361.23|364.03|361.23|363.71|360.91|0
1655241300000|2022-06-14 21:15:00|363.95|361.15|363.48|360.68|364.06|361.26|363.48|360.68|0
1655241600000|2022-06-14 21:20:00|363.4|360.6|363.7|360.9|363.7|360.9|363.4|360.6|0
1655241900000|2022-06-14 21:25:00|363.59|360.79|363.51|360.71|363.59|360.79|363.42|360.62|0
1655242200000|2022-06-14 21:30:00|363.54|360.74|363.49|360.69|363.57|360.77|363.49|360.69|0
1655242500000|2022-06-14 21:35:00|363.42|360.62|363.69|360.89|363.69|360.89|363.42|360.62|0
1655242800000|2022-06-14 21:40:00|363.79|360.99|364.5|361.7|364.5|361.7|363.66|360.86|0
1655243100000|2022-06-14 21:45:00|364.42|361.62|364.49|361.69|364.5|361.7|364.31|361.51|0
1655243400000|2022-06-14 21:50:00|364.51|361.71|364.13|361.33|364.51|361.71|363.95|361.15|0
1655243700000|2022-06-14 21:55:00|363.92|361.12|364.1|361.3|364.13|361.33|363.9|361.1|0
1655244000000|2022-06-14 22:00:00|365.01|362.21|367.28|364.48|367.54|364.74|364.93|362.13|0
1655244300000|2022-06-14 22:05:00|367.37|364.57|366.32|363.52|368.24|365.44|366.14|363.34|0
1655244600000|2022-06-14 22:10:00|366.67|363.87|369.78|366.98|370.13|367.33|366.49|363.69|0
1655244900000|2022-06-14 22:15:00|369.87|367.07|368.12|365.32|370.04|367.24|367.78|364.98|0
1655245200000|2022-06-14 22:20:00|368.21|365.41|371.09|368.29|371.09|368.29|367.77|364.97|0
1655245500000|2022-06-14 22:25:00|370.99|368.19|370.56|367.76|371.26|368.46|370.38|367.58|0
1655245800000|2022-06-14 22:30:00|370.47|367.67|371.6|368.8|371.86|369.06|370.47|367.67|0
1655246100000|2022-06-14 22:35:00|371.78|368.98|372.12|369.32|372.12|369.32|370.9|368.1|0
1655246400000|2022-06-14 22:40:00|372.21|369.41|372.73|369.93|373.87|371.07|372.12|369.32|0
1655246700000|2022-06-14 22:45:00|372.82|370.02|373.17|370.37|373.52|370.72|372.82|370.02|0
1655247000000|2022-06-14 22:50:00|373.34|370.54|371.06|368.26|373.34|370.54|371.06|368.26|0
1655247300000|2022-06-14 22:55:00|370.97|368.17|370.09|367.29|371.06|368.26|370.09|367.29|0
1655247600000|2022-06-14 23:00:00|370.19|367.39|370.71|367.91|371.14|368.34|370.01|367.21|0
1655247900000|2022-06-14 23:05:00|370.79|367.99|370|367.2|370.88|368.08|370|367.2|0
1655248200000|2022-06-14 23:10:00|369.65|366.85|368.26|365.46|369.83|367.03|367.56|364.76|0
1655248500000|2022-06-14 23:15:00|368.51|365.71|368.08|365.28|368.51|365.71|367.04|364.24|0
1655248800000|2022-06-14 23:20:00|367.99|365.19|371.74|368.94|371.74|368.94|367.38|364.58|0
1655249100000|2022-06-14 23:25:00|371.91|369.11|371.74|368.94|372.44|369.64|371.74|368.94|0
1655249400000|2022-06-14 23:30:00|371.91|369.11|372.26|369.46|372.43|369.63|371.21|368.41|0
1655249700000|2022-06-14 23:35:00|372.17|369.37|372.25|369.45|372.26|369.46|370.33|367.53|0
1655250000000|2022-06-14 23:40:00|372.16|369.36|372.78|369.98|372.78|369.98|371.11|368.31|0
1655250300000|2022-06-14 23:45:00|372.77|369.97|374.88|372.08|374.88|372.08|372.6|369.8|0
1655250600000|2022-06-14 23:50:00|375.05|372.25|377.51|374.71|377.69|374.89|374.96|372.16|0
1655250900000|2022-06-14 23:55:00|377.69|374.89|378.56|375.76|380.86|378.06|377.51|374.71|0
1655251200000|2022-06-15 00:00:00|378.39|375.59|378.74|375.94|379.09|376.29|377.41|374.61|0
1655251500000|2022-06-15 00:05:00|378.56|375.76|376.8|374|378.56|375.76|375.39|372.59|0
1655251800000|2022-06-15 00:10:00|376.79|373.99|376.62|373.82|376.79|373.99|375.65|372.85|0
1655252100000|2022-06-15 00:15:00|376.09|373.29|377.84|375.04|378.46|375.66|375.21|372.41|0
1655252400000|2022-06-15 00:20:00|377.75|374.95|375.77|372.97|378.02|375.22|374.54|371.74|0
1655252700000|2022-06-15 00:25:00|375.95|373.15|374.54|371.74|375.95|373.15|373.84|371.04|0
1655253000000|2022-06-15 00:30:00|374.45|371.65|374.89|372.09|376.3|373.5|373.84|371.04|0
1655253300000|2022-06-15 00:35:00|374.97|372.17|375.59|372.79|375.94|373.14|373.83|371.03|0
1655253600000|2022-06-15 00:40:00|375.94|373.14|374.35|371.55|375.94|373.14|374|371.2|0
1655253900000|2022-06-15 00:45:00|374.26|371.46|373.29|370.49|374.35|371.55|372.42|369.62|0
1655254200000|2022-06-15 00:50:00|372.94|370.14|371.54|368.74|373.12|370.32|370.49|367.69|0
1655254500000|2022-06-15 00:55:00|371.62|368.82|372.41|369.61|372.94|370.14|370.66|367.86|0
1655254800000|2022-06-15 01:00:00|372.67|369.87|375.04|372.24|376.1|373.3|372.49|369.69|0
1655255100000|2022-06-15 01:05:00|375.22|372.42|374.86|372.06|375.22|372.42|372.23|369.43|0
1655255400000|2022-06-15 01:10:00|374.69|371.89|373.8|371|376.09|373.29|373.63|370.83|0
1655255700000|2022-06-15 01:15:00|373.28|370.48|375.03|372.23|375.56|372.76|372.57|369.77|0
1655256000000|2022-06-15 01:20:00|374.68|371.88|377.14|374.34|377.14|374.34|374.15|371.35|0
1655256300000|2022-06-15 01:25:00|377.49|374.69|377.14|374.34|379.61|376.81|376.61|373.81|0
1655256600000|2022-06-15 01:30:00|377.31|374.51|378.37|375.57|378.37|375.57|376.43|373.63|0
1655256900000|2022-06-15 01:35:00|378.45|375.65|378.19|375.39|378.54|375.74|376.51|373.71|0
1655257200000|2022-06-15 01:40:00|378.36|375.56|379.68|376.88|379.78|376.98|377.56|374.76|0
1655257500000|2022-06-15 01:45:00|379.95|377.15|378.41|375.61|379.95|377.15|377.17|374.37|0
1655257800000|2022-06-15 01:50:00|378.59|375.79|374.52|371.72|378.67|375.87|374.35|371.55|0
1655258100000|2022-06-15 01:55:00|374.61|371.81|375.05|372.25|375.93|373.13|374.52|371.72|0
1655258400000|2022-06-15 02:00:00|375.22|372.42|376.36|373.56|376.98|374.18|374.87|372.07|0
1655258700000|2022-06-15 02:05:00|376.45|373.65|376.41|373.61|376.63|373.83|375.09|372.29|0
1655259000000|2022-06-15 02:10:00|376.5|373.7|376.68|373.88|376.85|374.05|375.79|372.99|0
1655259300000|2022-06-15 02:15:00|376.5|373.7|376.67|373.87|377.03|374.23|375.34|372.54|0
1655259600000|2022-06-15 02:20:00|377.03|374.23|377.02|374.22|377.73|374.93|375.96|373.16|0
1655259900000|2022-06-15 02:25:00|377.11|374.31|375.34|372.54|377.37|374.57|375.34|372.54|0
1655260200000|2022-06-15 02:30:00|375.43|372.63|376.31|373.51|376.66|373.86|375.07|372.27|0
1655260500000|2022-06-15 02:35:00|376.48|373.68|377.8|375|378.07|375.27|376.31|373.51|0
1655260800000|2022-06-15 02:40:00|377.98|375.18|378.6|375.8|378.78|375.98|377.63|374.83|0
1655261100000|2022-06-15 02:45:00|378.78|375.98|376.83|374.03|379.22|376.42|376.65|373.85|0
1655261400000|2022-06-15 02:50:00|376.73|373.93|376.47|373.67|377.18|374.38|376.12|373.32|0
1655261700000|2022-06-15 02:55:00|376.55|373.75|376.29|373.49|377.88|375.08|376.2|373.4|0
1655262000000|2022-06-15 03:00:00|376.64|373.84|376.64|373.84|377.61|374.81|376.29|373.49|0
1655262300000|2022-06-15 03:05:00|376.82|374.02|376.99|374.19|377.88|375.08|376.46|373.66|0
1655262600000|2022-06-15 03:10:00|377.07|374.27|378.05|375.25|378.4|375.6|376.9|374.1|0
1655262900000|2022-06-15 03:15:00|378.4|375.6|377.51|374.71|378.58|375.78|376.81|374.01|0
1655263200000|2022-06-15 03:20:00|377.34|374.54|376.45|373.65|377.51|374.71|375.74|372.94|0
1655263500000|2022-06-15 03:25:00|376.27|373.47|376.8|374|376.8|374|375.47|372.67|0
1655263800000|2022-06-15 03:30:00|376.88|374.08|375.56|372.76|376.88|374.08|375.2|372.4|0
1655264100000|2022-06-15 03:35:00|375.38|372.58|374.32|371.52|375.56|372.76|373.79|370.99|0
1655264400000|2022-06-15 03:40:00|374.23|371.43|374.14|371.34|374.49|371.69|373.79|370.99|0
1655264700000|2022-06-15 03:45:00|373.96|371.16|374.13|371.33|374.49|371.69|373.43|370.63|0
1655265000000|2022-06-15 03:50:00|374.22|371.42|372.55|369.75|374.31|371.51|372.37|369.57|0
1655265300000|2022-06-15 03:55:00|372.72|369.92|371.66|368.86|373.25|370.45|371.49|368.69|0
1655265600000|2022-06-15 04:00:00|371.84|369.04|371.83|369.03|372.01|369.21|371.49|368.69|0
1655265900000|2022-06-15 04:05:00|372.01|369.21|371.48|368.68|372.27|369.47|371.48|368.68|0
1655266200000|2022-06-15 04:10:00|371.3|368.5|371.48|368.68|371.92|369.12|371.13|368.33|0
1655266500000|2022-06-15 04:15:00|371.56|368.76|372.7|369.9|373.06|370.26|371.56|368.76|0
1655266800000|2022-06-15 04:20:00|372.88|370.08|373.05|370.25|373.23|370.43|372.17|369.37|0
1655267100000|2022-06-15 04:25:00|373.14|370.34|371.2|368.4|373.23|370.43|371.11|368.31|0
1655267400000|2022-06-15 04:30:00|371.29|368.49|369.71|366.91|371.64|368.84|369.01|366.21|0
1655267700000|2022-06-15 04:35:00|369.61|366.81|369.7|366.9|370.05|367.25|369.09|366.29|0
1655268000000|2022-06-15 04:40:00|369.53|366.73|370.66|367.86|370.93|368.13|369.53|366.73|0
1655268300000|2022-06-15 04:45:00|370.75|367.95|369.34|366.54|370.75|367.95|368.99|366.19|0
1655268600000|2022-06-15 04:50:00|369.17|366.37|367.94|365.14|369.17|366.37|367.77|364.97|0
1655268900000|2022-06-15 04:55:00|368.11|365.31|366.54|363.74|368.11|365.31|365.49|362.69|0
1655269200000|2022-06-15 05:00:00|366.71|363.91|366.36|363.56|368.02|365.22|365.66|362.86|0
1655269500000|2022-06-15 05:05:00|366.18|363.38|366.53|363.73|367.58|364.78|364.87|362.07|0
1655269800000|2022-06-15 05:10:00|366.36|363.56|365.39|362.59|366.88|364.08|364.96|362.16|0
1655270100000|2022-06-15 05:15:00|365.48|362.68|367.05|364.25|367.31|364.51|365.48|362.68|0
1655270400000|2022-06-15 05:20:00|366.96|364.16|363.73|360.93|367.65|364.85|363.73|360.93|0
1655270700000|2022-06-15 05:25:00|363.9|361.1|363.55|360.75|364.08|361.28|362.16|359.36|0
1655271000000|2022-06-15 05:30:00|363.38|360.58|363.2|360.4|364.77|361.97|362.85|360.05|0
1655271300000|2022-06-15 05:35:00|363.37|360.57|365.29|362.49|365.46|362.66|363.03|360.23|0
1655271600000|2022-06-15 05:40:00|365.46|362.66|366.59|363.79|366.68|363.88|364.07|361.27|0
1655271900000|2022-06-15 05:45:00|366.41|363.61|369.83|367.03|369.91|367.11|365.98|363.18|0
1655272200000|2022-06-15 05:50:00|369.73|366.93|372.37|369.57|372.99|370.19|368.95|366.15|0
1655272500000|2022-06-15 05:55:00|372.63|369.83|370.52|367.72|374.92|372.12|370.52|367.72|0
1655272800000|2022-06-15 06:00:00|370.17|367.37|370.25|367.45|373.16|370.36|367.89|365.09|0
1655273100000|2022-06-15 06:05:00|370.34|367.54|374.74|371.94|374.74|371.94|370.34|367.54|0
1655273400000|2022-06-15 06:10:00|374.64|371.84|372.44|369.64|374.91|372.11|372.09|369.29|0
1655273700000|2022-06-15 06:15:00|372.27|369.47|372.7|369.9|373.32|370.52|370.16|367.36|0
1655274000000|2022-06-15 06:20:00|372.44|369.64|375.61|372.81|376.49|373.69|372.44|369.64|0
1655274300000|2022-06-15 06:25:00|375.08|372.28|375.07|372.27|376.49|373.69|373.14|370.34|0
1655274600000|2022-06-15 06:30:00|375.43|372.63|373.31|370.51|375.43|372.63|371.99|369.19|0
1655274900000|2022-06-15 06:35:00|373.39|370.59|374.19|371.39|374.89|372.09|372.78|369.98|0
1655275200000|2022-06-15 06:40:00|373.83|371.03|374.36|371.56|374.54|371.74|372.77|369.97|0
1655275500000|2022-06-15 06:45:00|374.18|371.38|371.71|368.91|374.36|371.56|371.54|368.74|0
1655275800000|2022-06-15 06:50:00|371.36|368.56|373.47|370.67|373.47|370.67|370.83|368.03|0
1655276100000|2022-06-15 06:55:00|373.38|370.58|372.84|370.04|375.61|372.81|372.41|369.61|0
1655276400000|2022-06-15 07:00:00|372.58|369.78|372.58|369.78|376.2|373.4|372.4|369.6|0
1655276700000|2022-06-15 07:05:00|372.2|369.8|370.18|367.78|372.73|370.33|368.95|366.55|0
1655277000000|2022-06-15 07:10:00|370.62|368.22|368.68|366.28|371.93|369.53|368.68|366.28|0
1655277300000|2022-06-15 07:15:00|369.03|366.63|372.81|370.41|373.78|371.38|368.86|366.46|0
1655277600000|2022-06-15 07:20:00|372.9|370.5|369.73|367.33|372.9|370.5|368.85|366.45|0
1655277900000|2022-06-15 07:25:00|369.46|367.06|371.39|368.99|371.48|369.08|367.97|365.57|0
1655278200000|2022-06-15 07:30:00|371.48|369.08|373.94|371.54|374.65|372.25|368.85|366.45|0
1655278500000|2022-06-15 07:35:00|373.77|371.37|376.24|373.84|376.77|374.37|373.32|370.92|0
1655278800000|2022-06-15 07:40:00|376.32|373.92|375.08|372.68|377.65|375.25|373.41|371.01|0
1655279100000|2022-06-15 07:45:00|374.9|372.5|370.41|368.01|374.9|372.5|366.12|363.72|0
1655279400000|2022-06-15 07:50:00|369.62|367.22|374.81|372.41|375.87|373.47|369.36|366.96|0
1655279700000|2022-06-15 07:55:00|374.99|372.59|376.93|374.53|377.19|374.79|374.72|372.32|0
1655280000000|2022-06-15 08:00:00|376.58|374.18|374.98|372.58|378.52|376.12|374.98|372.58|0
1655280300000|2022-06-15 08:05:00|375.16|372.76|379.4|377|381.18|378.78|374.98|372.58|0
1655280600000|2022-06-15 08:10:00|379.76|377.36|380.37|377.97|380.73|378.33|378.78|376.38|0
1655280900000|2022-06-15 08:15:00|380.11|377.71|381.18|378.78|381.71|379.31|378.87|376.47|0
1655281200000|2022-06-15 08:20:00|381.35|378.95|381.53|379.13|382.15|379.75|380.46|378.06|0
1655281500000|2022-06-15 08:25:00|381.88|379.48|383.56|381.16|385.19|382.79|381.88|379.48|0
1655281800000|2022-06-15 08:30:00|383.83|381.43|385.61|383.21|386.15|383.75|383.65|381.25|0
1655282100000|2022-06-15 08:35:00|385.43|383.03|385.43|383.03|385.61|383.21|383.64|381.24|0
1655282400000|2022-06-15 08:40:00|385.6|383.2|382.75|380.35|386.4|384|382.75|380.35|0
1655282700000|2022-06-15 08:45:00|382.93|380.53|379.63|377.23|383.28|380.88|379.19|376.79|0
1655283000000|2022-06-15 08:50:00|379.19|376.79|379.9|377.5|380.25|377.85|378.3|375.9|0
1655283300000|2022-06-15 08:55:00|379.81|377.41|379.36|376.96|380.25|377.85|378.65|376.25|0
1655283600000|2022-06-15 09:00:00|379.54|377.14|373.73|371.33|379.54|377.14|373.56|371.16|0
1655283900000|2022-06-15 09:05:00|373.56|371.16|374.79|372.39|375.32|372.92|373.38|370.98|0
1655284200000|2022-06-15 09:10:00|374.26|371.86|373.2|370.8|374.44|372.04|371.87|369.47|0
1655284500000|2022-06-15 09:15:00|373.02|370.62|374.08|371.68|375.49|373.09|372.67|370.27|0
1655284800000|2022-06-15 09:20:00|374.25|371.85|373.37|370.97|374.61|372.21|372.31|369.91|0
1655285100000|2022-06-15 09:25:00|373.63|371.23|375.31|372.91|375.66|373.26|372.84|370.44|0
1655285400000|2022-06-15 09:30:00|375.3|372.9|377.07|374.67|377.69|375.29|374.95|372.55|0
1655285700000|2022-06-15 09:35:00|376.89|374.49|374.06|371.66|377.07|374.67|373.53|371.13|0
1655286000000|2022-06-15 09:40:00|374.24|371.84|378.3|375.9|379.28|376.88|374.06|371.66|0
1655286300000|2022-06-15 09:45:00|378.39|375.99|376.44|374.04|379.19|376.79|375.82|373.42|0
1655286600000|2022-06-15 09:50:00|376.53|374.13|374.76|372.36|377.41|375.01|374.4|372|0
1655286900000|2022-06-15 09:55:00|374.58|372.18|377.41|375.01|377.49|375.09|373.6|371.2|0
1655287200000|2022-06-15 10:00:00|377.49|375.09|375.54|373.14|377.49|375.09|374.4|372|0
1655287500000|2022-06-15 10:05:00|375.63|373.23|374.57|372.17|375.63|373.23|373.34|370.94|0
1655287800000|2022-06-15 10:10:00|374.48|372.08|375.63|373.23|375.8|373.4|374.39|371.99|0
1655288100000|2022-06-15 10:15:00|375.8|373.4|376.15|373.75|376.69|374.29|374.03|371.63|0
1655288400000|2022-06-15 10:20:00|376.06|373.66|374.03|371.63|376.33|373.93|373.5|371.1|0
1655288700000|2022-06-15 10:25:00|374.2|371.8|372.52|370.12|374.56|372.16|371.38|368.98|0
1655289000000|2022-06-15 10:30:00|372.44|370.04|370.76|368.36|374.55|372.15|370.76|368.36|0
1655289300000|2022-06-15 10:35:00|370.67|368.27|374.19|371.79|376.14|373.74|370.23|367.83|0
1655289600000|2022-06-15 10:40:00|374.37|371.97|374.45|372.05|375.25|372.85|373.48|371.08|0
1655289900000|2022-06-15 10:45:00|374.37|371.97|375.02|372.62|376.52|374.12|373.31|370.91|0
1655290200000|2022-06-15 10:50:00|374.93|372.53|374.4|372|376.34|373.94|373.6|371.2|0
1655290500000|2022-06-15 10:55:00|374.13|371.73|373.69|371.29|375.63|373.23|373.34|370.94|0
1655290800000|2022-06-15 11:00:00|374.39|371.99|371.93|369.53|375.98|373.58|371.75|369.35|0
1655291100000|2022-06-15 11:05:00|371.4|369|374.56|372.16|374.56|372.16|371.4|369|0
1655291400000|2022-06-15 11:10:00|374.39|371.99|376.33|373.93|376.33|373.93|373.68|371.28|0
1655291700000|2022-06-15 11:15:00|376.41|374.01|377.74|375.34|379.16|376.76|376.41|374.01|0
1655292000000|2022-06-15 11:20:00|377.82|375.42|380.93|378.53|380.93|378.53|377.74|375.34|0
1655292300000|2022-06-15 11:25:00|380.75|378.35|383.24|380.84|383.24|380.84|380.75|378.35|0
1655292600000|2022-06-15 11:30:00|383.06|380.66|385.46|383.06|385.73|383.33|381.81|379.41|0
1655292900000|2022-06-15 11:35:00|385.38|382.98|381.98|379.58|385.56|383.16|381.63|379.23|0
1655293200000|2022-06-15 11:40:00|381.63|379.23|382.24|379.84|383.41|381.01|381.45|379.05|0
1655293500000|2022-06-15 11:45:00|381.71|379.31|380.2|377.8|382.24|379.84|379.49|377.09|0
1655293800000|2022-06-15 11:50:00|380.38|377.98|386.79|384.39|388.41|386.01|379.84|377.44|0
1655294100000|2022-06-15 11:55:00|386.61|384.21|388.3|385.9|389.2|386.8|386.61|384.21|0
1655294400000|2022-06-15 12:00:00|388.12|385.72|388.12|385.72|389.02|386.62|384.81|382.41|0
1655294700000|2022-06-15 12:05:00|388.48|386.08|384.98|382.58|389.1|386.7|384.72|382.32|0
1655295000000|2022-06-15 12:10:00|384.8|382.4|382.66|380.26|386.68|384.28|379.73|377.33|0
1655295300000|2022-06-15 12:15:00|382.57|380.17|380.97|378.57|383.47|381.07|380.08|377.68|0
1655295600000|2022-06-15 12:20:00|380.61|378.21|383.64|381.24|385.42|383.02|380.61|378.21|0
1655295900000|2022-06-15 12:25:00|383.81|381.41|382.29|379.89|384.71|382.31|381.5|379.1|0
1655296200000|2022-06-15 12:30:00|382.21|379.81|384.34|381.94|387.02|384.62|380.07|377.67|0
1655296500000|2022-06-15 12:35:00|384.52|382.12|384.16|381.76|385.59|383.19|382.74|380.34|0
1655296800000|2022-06-15 12:40:00|384.25|381.85|386.12|383.72|386.66|384.26|381.49|379.09|0
1655297100000|2022-06-15 12:45:00|386.3|383.9|391.14|388.74|391.32|388.92|385.67|383.27|0
1655297400000|2022-06-15 12:50:00|390.78|388.38|388.89|386.49|392.31|389.91|388.89|386.49|0
1655297700000|2022-06-15 12:55:00|388.71|386.31|389.07|386.67|389.78|387.38|386.74|384.34|0
1655298000000|2022-06-15 13:00:00|389.78|387.38|386.55|384.15|391.22|388.82|386.2|383.8|0
1655298300000|2022-06-15 13:05:00|386.73|384.33|385.66|383.26|387.98|385.58|385.48|383.08|0
1655298600000|2022-06-15 13:10:00|385.48|383.08|387.68|385.28|388.22|385.82|383.39|380.99|0
1655298900000|2022-06-15 13:15:00|387.5|385.1|388.75|386.35|388.93|386.53|384.99|382.59|0
1655299200000|2022-06-15 13:20:00|388.93|386.53|387.31|384.91|389.29|386.89|387.13|384.73|0
1655299500000|2022-06-15 13:25:00|387.49|385.09|386.95|384.55|388.2|385.8|386.41|384.01|0
1655299800000|2022-06-15 13:30:00|387.84|385.44|386.41|384.01|391.8|389.4|383.99|381.59|0
1655300100000|2022-06-15 13:35:00|386.95|384.55|386.41|384.01|389.65|387.25|381.21|378.81|0
1655300400000|2022-06-15 13:40:00|386.23|383.83|391.03|388.63|395.28|392.88|386.23|383.83|0
1655300700000|2022-06-15 13:45:00|392.3|389.9|394.11|391.71|395.21|392.81|391.21|388.81|0
1655301000000|2022-06-15 13:50:00|394.48|392.08|389.39|386.99|395.58|393.18|389.39|386.99|0
1655301300000|2022-06-15 13:55:00|389.21|386.81|391.74|389.34|395.39|392.99|389.21|386.81|0
1655301600000|2022-06-15 14:00:00|391.93|389.53|397.03|394.63|397.21|394.81|390.29|387.89|0
1655301900000|2022-06-15 14:05:00|395.93|393.53|395.38|392.98|398.49|396.09|395.02|392.62|0
1655302200000|2022-06-15 14:10:00|396.11|393.71|393.01|390.61|397.57|395.17|393.01|390.61|0
1655302500000|2022-06-15 14:15:00|392.28|389.88|391.37|388.97|395.56|393.16|389.73|387.33|0
1655302800000|2022-06-15 14:20:00|390.82|388.42|391.18|388.78|392.27|389.87|388.46|386.06|0
1655303100000|2022-06-15 14:25:00|391.55|389.15|391.54|389.14|392.45|390.05|389|386.6|0
1655303400000|2022-06-15 14:30:00|392.09|389.69|387.18|384.78|392.09|389.69|384.84|382.44|0
1655303700000|2022-06-15 14:35:00|387.55|385.15|386.28|383.88|388.81|386.41|385.74|383.34|0
1655304000000|2022-06-15 14:40:00|385.91|383.51|384.29|381.89|387.18|384.78|383.57|381.17|0
1655304300000|2022-06-15 14:45:00|383.57|381.17|383.74|381.34|384.47|382.07|381.4|379|0
1655304600000|2022-06-15 14:50:00|382.84|380.44|377.27|374.87|384.1|381.7|376.56|374.16|0
1655304900000|2022-06-15 14:55:00|377.45|375.05|381.49|379.09|382.03|379.63|376.38|373.98|0
1655305200000|2022-06-15 15:00:00|381.31|378.91|381.12|378.72|383.29|380.89|380.04|377.64|0
1655305500000|2022-06-15 15:05:00|381.48|379.08|378.78|376.38|382.56|380.16|378.6|376.2|0
1655305800000|2022-06-15 15:10:00|378.6|376.2|375.02|372.62|379.86|377.46|374.66|372.26|0
1655306100000|2022-06-15 15:15:00|374.84|372.44|375.73|373.33|377.16|374.76|374.12|371.72|0
1655306400000|2022-06-15 15:20:00|375.55|373.15|377.48|375.08|378.02|375.62|373.05|370.65|0
1655306700000|2022-06-15 15:25:00|377.66|375.26|379.02|376.62|379.2|376.8|375.51|373.11|0
1655307000000|2022-06-15 15:30:00|378.66|376.26|377.94|375.54|380.27|377.87|376.69|374.29|0
1655307300000|2022-06-15 15:35:00|377.76|375.36|382.33|379.93|383.77|381.37|377.58|375.18|0
1655307600000|2022-06-15 15:40:00|382.15|379.75|379.69|377.29|383.23|380.83|378.98|376.58|0
1655307900000|2022-06-15 15:45:00|379.87|377.47|378.23|375.83|381.85|379.45|378.23|375.83|0
1655308200000|2022-06-15 15:50:00|378.13|375.73|379.57|377.17|379.57|377.17|377.33|374.93|0
1655308500000|2022-06-15 15:55:00|379.66|377.26|380.54|378.14|382.37|379.97|378.76|376.36|0
1655308800000|2022-06-15 16:00:00|380.73|378.33|381.17|378.77|382.44|380.04|380|377.6|0
1655309100000|2022-06-15 16:05:00|381.35|378.95|379|376.6|381.35|378.95|377.73|375.33|0
1655309400000|2022-06-15 16:10:00|378.63|376.23|383.07|380.67|383.25|380.85|378.63|376.23|0
1655309700000|2022-06-15 16:15:00|383.43|381.03|384.09|381.69|385.25|382.85|382.34|379.94|0
1655310000000|2022-06-15 16:20:00|384.55|382.15|386.04|383.64|386.59|384.19|383.69|381.29|0
1655310300000|2022-06-15 16:25:00|385.86|383.46|385.13|382.73|386.23|383.83|384.04|381.64|0
1655310600000|2022-06-15 16:30:00|385.49|383.09|384.4|382|387.31|384.91|383.68|381.28|0
1655310900000|2022-06-15 16:35:00|384.22|381.82|382.04|379.64|384.95|382.55|381.86|379.46|0
1655311200000|2022-06-15 16:40:00|381.86|379.46|378.78|376.38|382.58|380.18|377.52|375.12|0
1655311500000|2022-06-15 16:45:00|378.96|376.56|379.5|377.1|379.5|377.1|377.34|374.94|0
1655311800000|2022-06-15 16:50:00|379.86|377.46|374.28|371.88|379.86|377.46|373.74|371.34|0
1655312100000|2022-06-15 16:55:00|374.1|371.7|370.69|368.29|374.28|371.88|369.89|367.49|0
1655312400000|2022-06-15 17:00:00|370.34|367.94|373.74|371.34|374.82|372.42|370.34|367.94|0
1655312700000|2022-06-15 17:05:00|373.92|371.52|372.66|370.26|374.64|372.24|371.58|369.18|0
1655313000000|2022-06-15 17:10:00|372.84|370.44|376.39|373.99|376.57|374.17|371.76|369.36|0
1655313300000|2022-06-15 17:15:00|376.57|374.17|376.38|373.98|376.92|374.52|374.23|371.83|0
1655313600000|2022-06-15 17:20:00|376.56|374.16|378.46|376.06|379.18|376.78|375.49|373.09|0
1655313900000|2022-06-15 17:25:00|378.1|375.7|382.34|379.94|383.24|380.84|377.56|375.16|0
1655314200000|2022-06-15 17:30:00|382.52|380.12|381.26|378.86|383.24|380.84|381.08|378.68|0
1655314500000|2022-06-15 17:35:00|381.44|379.04|382.42|380.02|382.51|380.11|379.81|377.41|0
1655314800000|2022-06-15 17:40:00|382.33|379.93|380.89|378.49|382.51|380.11|380.35|377.95|0
1655315100000|2022-06-15 17:45:00|380.71|378.31|376.93|374.53|381.43|379.03|376.75|374.35|0
1655315400000|2022-06-15 17:50:00|377.11|374.71|382.59|380.19|382.67|380.27|372.97|370.57|0
1655315700000|2022-06-15 17:55:00|382.05|379.65|387.56|385.16|390.65|388.25|381.87|379.47|0
1655316000000|2022-06-15 18:00:00|386.75|384.35|370.77|368.37|400.82|398.42|364.91|362.51|0
1655316300000|2022-06-15 18:05:00|368.28|365.88|369.9|367.5|375.08|372.68|356.23|353.83|0
1655316600000|2022-06-15 18:10:00|369.1|366.7|368.29|365.89|370.61|368.21|359.8|357.4|0
1655316900000|2022-06-15 18:15:00|368.83|366.43|373.81|371.41|379.57|377.17|364.47|362.07|0
1655317200000|2022-06-15 18:20:00|375.07|372.67|364.17|361.77|379.93|377.53|361.16|358.76|0
1655317500000|2022-06-15 18:25:00|365.95|363.55|362.04|359.64|370.67|368.27|362.04|359.64|0
1655317800000|2022-06-15 18:30:00|361.34|358.94|352.4|350|365.41|363.01|341.97|339.57|0
1655318100000|2022-06-15 18:35:00|353.45|351.05|381.09|378.69|388.27|385.87|352.61|350.21|0
1655318400000|2022-06-15 18:40:00|378.74|376.34|407.77|404.89|412.08|409.2|377.03|374.63|0
1655318700000|2022-06-15 18:45:00|410.2|407.32|402.05|398.45|417.23|413.63|401.87|398.27|0
1655319000000|2022-06-15 18:50:00|404.73|401.13|390.06|386.46|409.18|405.58|383.68|380.08|0
1655319300000|2022-06-15 18:55:00|390.97|387.37|384.74|381.14|395.01|391.41|378.75|375.15|0
1655319600000|2022-06-15 19:00:00|385.47|381.87|390.41|387.53|398.69|395.09|385.47|381.87|0
1655319900000|2022-06-15 19:05:00|392.06|389.18|396.48|393.6|397.77|394.89|387.48|384.6|0
1655320200000|2022-06-15 19:10:00|396.29|393.41|390.22|387.34|399.99|397.11|383.64|380.76|0
1655320500000|2022-06-15 19:15:00|389.39|386.51|391.87|388.99|392.51|389.63|383.55|380.67|0
1655320800000|2022-06-15 19:20:00|392.14|389.26|406.23|403.35|407.26|404.38|392.14|389.26|0
1655321100000|2022-06-15 19:25:00|406.7|403.82|414.85|411.97|414.85|411.97|402.59|399.71|0
1655321400000|2022-06-15 19:30:00|414.47|411.59|425.25|422.37|426.39|423.51|410.33|407.45|0
1655321700000|2022-06-15 19:35:00|426.2|423.32|409.02|406.14|427.72|424.84|407.71|404.83|0
1655322000000|2022-06-15 19:40:00|407.9|405.02|397.8|394.92|407.9|405.02|396.79|393.91|0
1655322300000|2022-06-15 19:45:00|396.6|393.72|402.71|399.83|402.71|399.83|394.02|391.14|0
1655322600000|2022-06-15 19:50:00|397.52|394.64|389.87|386.99|397.89|395.01|387.32|384.44|0
1655322900000|2022-06-15 19:55:00|390.24|387.36|391.23|388.35|395.56|392.68|390.14|387.26|0
1655323200000|2022-06-15 20:00:00|393.98|391.1|392.7|389.82|394.35|391.47|391.97|389.09|0
1655323500000|2022-06-15 20:05:00|392.33|389.45|394.46|391.58|395.01|392.13|392.33|389.45|0
1655323800000|2022-06-15 20:10:00|394.27|391.39|389.13|386.25|394.82|391.94|389.13|386.25|0
1655324100000|2022-06-15 20:15:00|389.31|386.43|388.45|385.09|391.2|387.84|388.09|384.73|0
1655324400000|2022-06-15 20:20:00|388.17|384.81|388.77|385.41|390.23|386.87|387.15|383.79|0
1655324700000|2022-06-15 20:25:00|389.13|385.77|389.5|386.14|389.86|386.5|388.86|385.5|0
1655325000000|2022-06-15 20:30:00|389.58|386.22|392.51|389.15|392.79|389.43|389.5|386.14|0
1655325300000|2022-06-15 20:35:00|392.42|389.06|394.25|390.89|395.17|391.81|392.42|389.06|0
1655325600000|2022-06-15 20:40:00|394.07|390.71|395.54|392.18|395.54|392.18|393.33|389.97|0
1655325900000|2022-06-15 20:45:00|394.98|391.62|395.72|392.36|395.72|392.36|393.23|389.87|0
1655326200000|2022-06-15 20:50:00|395.62|392.26|395.06|392.26|395.99|392.63|394.33|391.16|0
1655326500000|2022-06-15 20:55:00|394.97|392.17|392.58|389.78|395.34|392.54|392.31|389.51|0
1655326800000|2022-06-15 21:00:00|392.57|389.77|393.02|390.22|393.13|390.33|392.44|389.64|0
1655327100000|2022-06-15 21:05:00|393.01|390.21|393.44|390.64|393.6|390.8|393.01|390.21|0
1655327400000|2022-06-15 21:10:00|393.47|390.67|393.33|390.53|393.6|390.8|393.12|390.32|0
1655327700000|2022-06-15 21:15:00|393.25|390.45|393.75|390.95|393.84|391.04|393.25|390.45|0
1655328000000|2022-06-15 21:20:00|393.78|390.98|393.59|390.79|394.05|391.25|393.49|390.69|0
1655328300000|2022-06-15 21:25:00|393.57|390.77|394.5|391.7|394.53|391.73|393.57|390.77|0
1655328600000|2022-06-15 21:30:00|394.58|391.78|394.57|391.77|394.6|391.8|394.31|391.51|0
1655328900000|2022-06-15 21:35:00|394.65|391.85|395.3|392.5|395.33|392.53|394.65|391.85|0
1655329200000|2022-06-15 21:40:00|395.33|392.53|395.85|393.05|395.97|393.17|395.27|392.47|0
1655329500000|2022-06-15 21:45:00|395.78|392.98|396.53|393.73|396.53|393.73|395.46|392.66|0
1655329800000|2022-06-15 21:50:00|396.5|393.7|395.85|393.05|396.53|393.73|395.85|393.05|0
1655330100000|2022-06-15 21:55:00|395.96|393.16|396.3|393.5|396.32|393.52|395.96|393.16|0
1655330400000|2022-06-15 22:00:00|399.9|397.1|398.52|395.72|399.9|397.1|396.95|394.15|0
1655330700000|2022-06-15 22:05:00|398.42|395.62|399.62|396.82|399.62|396.82|397.96|395.16|0
1655331000000|2022-06-15 22:10:00|399.44|396.64|402.85|400.05|403.23|400.43|399.44|396.64|0
1655331300000|2022-06-15 22:15:00|402.95|400.15|407.65|404.85|407.84|405.04|402.95|400.15|0
1655331600000|2022-06-15 22:20:00|407.84|405.04|405.98|403.18|407.93|405.13|405.61|402.81|0
1655331900000|2022-06-15 22:25:00|406.07|403.27|406.62|403.82|406.9|404.1|405.05|402.25|0
1655332200000|2022-06-15 22:30:00|406.72|403.92|406.43|403.63|407.65|404.85|405.23|402.43|0
1655332500000|2022-06-15 22:35:00|406.34|403.54|405.87|403.07|406.52|403.72|405.23|402.43|0
1655332800000|2022-06-15 22:40:00|405.59|402.79|404.85|402.05|405.68|402.88|403.92|401.12|0
1655333100000|2022-06-15 22:45:00|405.03|402.23|404.38|401.58|405.03|402.23|404.1|401.3|0
1655333400000|2022-06-15 22:50:00|404.47|401.67|403.54|400.74|405.03|402.23|403.36|400.56|0
1655333700000|2022-06-15 22:55:00|403.36|400.56|406.04|403.24|406.23|403.43|403.36|400.56|0
1655334000000|2022-06-15 23:00:00|406.14|403.34|404.37|401.57|406.32|403.52|404.28|401.48|0
1655334300000|2022-06-15 23:05:00|404.28|401.48|404.55|401.75|405.02|402.22|404.09|401.29|0
1655334600000|2022-06-15 23:10:00|404.46|401.66|404.27|401.47|405.01|402.21|403.9|401.1|0
1655334900000|2022-06-15 23:15:00|403.99|401.19|403.8|401|404.09|401.29|403.34|400.54|0
1655335200000|2022-06-15 23:20:00|403.9|401.1|403.71|400.91|404.45|401.65|403.71|400.91|0
1655335500000|2022-06-15 23:25:00|403.61|400.81|404.82|402.02|405|402.2|403.52|400.72|0
1655335800000|2022-06-15 23:30:00|404.91|402.11|405|402.2|405|402.2|404.45|401.65|0
1655336100000|2022-06-15 23:35:00|405.56|402.76|407.79|404.99|407.79|404.99|405.56|402.76|0
1655336400000|2022-06-15 23:40:00|407.6|404.8|410.48|407.68|410.48|407.68|407.23|404.43|0
1655336700000|2022-06-15 23:45:00|410.58|407.78|410.76|407.96|411.7|408.9|410.02|407.22|0
1655337000000|2022-06-15 23:50:00|410.85|408.05|411.69|408.89|412.63|409.83|410.85|408.05|0
1655337300000|2022-06-15 23:55:00|411.88|409.08|413.27|410.47|413.37|410.57|411.69|408.89|0
1655337600000|2022-06-16 00:00:00|412.44|409.64|413.65|410.85|413.65|410.85|410.38|407.58|0
1655337900000|2022-06-16 00:05:00|413.56|410.76|412.43|409.63|413.65|410.85|410.56|407.76|0
1655338200000|2022-06-16 00:10:00|412.33|409.53|413.74|410.94|413.74|410.94|411.31|408.51|0
1655338500000|2022-06-16 00:15:00|413.55|410.75|413.92|411.12|413.92|411.12|411.86|409.06|0
1655338800000|2022-06-16 00:20:00|413.73|410.93|415.04|412.24|415.79|412.99|412.7|409.9|0
1655339100000|2022-06-16 00:25:00|414.85|412.05|415.69|412.89|416.54|413.74|414.67|411.87|0
1655339400000|2022-06-16 00:30:00|415.79|412.99|415.79|412.99|417.29|414.49|415.6|412.8|0
1655339700000|2022-06-16 00:35:00|415.6|412.8|415.5|412.7|416.72|413.92|415.22|412.42|0
1655340000000|2022-06-16 00:40:00|415.59|412.79|414.93|412.13|415.78|412.98|414.84|412.04|0
1655340300000|2022-06-16 00:45:00|415.03|412.23|414.84|412.04|415.22|412.42|414.84|412.04|0
1655340600000|2022-06-16 00:50:00|414.93|412.13|415.77|412.97|415.77|412.97|414.84|412.04|0
1655340900000|2022-06-16 00:55:00|415.58|412.78|415.02|412.22|415.77|412.97|414.83|412.03|0
1655341200000|2022-06-16 01:00:00|414.83|412.03|415.67|412.87|415.77|412.97|414.83|412.03|0
1655341500000|2022-06-16 01:05:00|415.77|412.97|418.21|415.41|418.96|416.16|415.39|412.59|0
1655341800000|2022-06-16 01:10:00|418.39|415.59|422.35|419.55|422.35|419.55|418.39|415.59|0
1655342100000|2022-06-16 01:15:00|422.16|419.36|421.02|418.22|422.16|419.36|419.71|416.91|0
1655342400000|2022-06-16 01:20:00|420.84|418.04|418.57|415.77|420.84|418.04|418.2|415.4|0
1655342700000|2022-06-16 01:25:00|418.38|415.58|417.53|414.73|419.04|416.24|417.44|414.64|0
1655343000000|2022-06-16 01:30:00|417.63|414.83|415|412.2|417.63|414.83|414.81|412.01|0
1655343300000|2022-06-16 01:35:00|415.18|412.38|412.93|410.13|416.31|413.51|412.74|409.94|0
1655343600000|2022-06-16 01:40:00|413.02|410.22|408.07|405.27|413.02|410.22|408.07|405.27|0
1655343900000|2022-06-16 01:45:00|408.26|405.46|408.44|405.64|409.19|406.39|406.58|403.78|0
1655344200000|2022-06-16 01:50:00|408.07|405.27|408.63|405.83|409|406.2|407.51|404.71|0
1655344500000|2022-06-16 01:55:00|408.71|405.91|407.88|405.08|409.56|406.76|406.95|404.15|0
1655344800000|2022-06-16 02:00:00|407.69|404.89|409.55|406.75|409.74|406.94|407.69|404.89|0
1655345100000|2022-06-16 02:05:00|409.74|406.94|405.45|402.65|409.74|406.94|405.45|402.65|0
1655345400000|2022-06-16 02:10:00|405.73|402.93|405.63|402.83|406.38|403.58|404.15|401.35|0
1655345700000|2022-06-16 02:15:00|405.54|402.74|405.07|402.27|407.68|404.88|404.89|402.09|0
1655346000000|2022-06-16 02:20:00|404.89|402.09|404.7|401.9|406.75|403.95|404.7|401.9|0
1655346300000|2022-06-16 02:25:00|404.89|402.09|403.58|400.78|405.81|403.01|402.84|400.04|0
1655346600000|2022-06-16 02:30:00|403.77|400.97|405.62|402.82|405.99|403.19|403.4|400.6|0
1655346900000|2022-06-16 02:35:00|405.25|402.45|406.36|403.56|406.64|403.84|405.06|402.26|0
1655347200000|2022-06-16 02:40:00|406.45|403.65|408.41|405.61|408.59|405.79|405.8|403|0
1655347500000|2022-06-16 02:45:00|408.59|405.79|408.59|405.79|409.89|407.09|408.22|405.42|0
1655347800000|2022-06-16 02:50:00|408.4|405.6|408.03|405.23|409.71|406.91|407.84|405.04|0
1655348100000|2022-06-16 02:55:00|408.21|405.41|408.58|405.78|408.58|405.78|407.65|404.85|0
1655348400000|2022-06-16 03:00:00|408.77|405.97|409.14|406.34|409.33|406.53|408.21|405.41|0
1655348700000|2022-06-16 03:05:00|409.04|406.24|410.25|407.45|410.25|407.45|408.76|405.96|0
1655349000000|2022-06-16 03:10:00|410.07|407.27|411.74|408.94|411.74|408.94|409.88|407.08|0
1655349300000|2022-06-16 03:15:00|411.83|409.03|411.93|409.13|412.68|409.88|411.18|408.38|0
1655349600000|2022-06-16 03:20:00|411.83|409.03|413.7|410.9|413.8|411|411.74|408.94|0
1655349900000|2022-06-16 03:25:00|413.61|410.81|413.42|410.62|414.17|411.37|412.67|409.87|0
1655350200000|2022-06-16 03:30:00|413.23|410.43|412.29|409.49|413.79|410.99|412.11|409.31|0
1655350500000|2022-06-16 03:35:00|412.11|409.31|407.44|404.64|412.11|409.31|407.44|404.64|0
1655350800000|2022-06-16 03:40:00|407.62|404.82|406.5|403.7|407.81|405.01|405.39|402.59|0
1655351100000|2022-06-16 03:45:00|406.32|403.52|405.38|402.58|407.62|404.82|405.02|402.22|0
1655351400000|2022-06-16 03:50:00|405.57|402.77|403.71|400.91|406.59|403.79|403.53|400.73|0
1655351700000|2022-06-16 03:55:00|403.61|400.81|404.63|401.83|404.82|402.02|403.34|400.54|0
1655352000000|2022-06-16 04:00:00|404.54|401.74|401.57|398.77|406.21|403.41|401.57|398.77|0
1655352300000|2022-06-16 04:05:00|401.3|398.5|402.31|399.51|403.15|400.35|401.3|398.5|0
1655352600000|2022-06-16 04:10:00|402.4|399.6|402.77|399.97|402.96|400.16|400.37|397.57|0
1655352900000|2022-06-16 04:15:00|402.96|400.16|400.55|397.75|402.96|400.16|400.36|397.56|0
1655353200000|2022-06-16 04:20:00|400.45|397.65|398.88|396.08|402.67|399.87|398.88|396.08|0
1655353500000|2022-06-16 04:25:00|398.97|396.17|400.17|397.37|401.47|398.67|398.88|396.08|0
1655353800000|2022-06-16 04:30:00|400.35|397.55|402.76|399.96|402.94|400.14|399.99|397.19|0
1655354100000|2022-06-16 04:35:00|402.57|399.77|402.57|399.77|402.76|399.96|401.64|398.84|0
1655354400000|2022-06-16 04:40:00|402.66|399.86|398.87|396.07|402.75|399.95|398.5|395.7|0
1655354700000|2022-06-16 04:45:00|399.05|396.25|399.42|396.62|399.79|396.99|398.5|395.7|0
1655355000000|2022-06-16 04:50:00|399.6|396.8|398.68|395.88|399.6|396.8|398.31|395.51|0
1655355300000|2022-06-16 04:55:00|398.86|396.06|397.01|394.21|399.97|397.17|397.01|394.21|0
1655355600000|2022-06-16 05:00:00|397.2|394.4|395.44|392.64|398.12|395.32|394.8|392|0
1655355900000|2022-06-16 05:05:00|395.54|392.74|393.7|390.9|395.72|392.92|393.15|390.35|0
1655356200000|2022-06-16 05:10:00|393.52|390.72|390.58|387.78|394.07|391.27|389.49|386.69|0
1655356500000|2022-06-16 05:15:00|390.67|387.87|391.4|388.6|392.41|389.61|389.94|387.14|0
1655356800000|2022-06-16 05:20:00|391.31|388.51|391.12|388.32|393.14|390.34|390.58|387.78|0
1655357100000|2022-06-16 05:25:00|391.21|388.41|392.04|389.24|394.14|391.34|391.12|388.32|0
1655357400000|2022-06-16 05:30:00|392.12|389.32|388.46|385.66|393.13|390.33|388.38|385.58|0
1655357700000|2022-06-16 05:35:00|388.56|385.76|387.83|385.03|388.74|385.94|386.37|383.57|0
1655358000000|2022-06-16 05:40:00|387.64|384.84|388.09|385.29|389.74|386.94|387.1|384.3|0
1655358300000|2022-06-16 05:45:00|388.19|385.39|386.91|384.11|388.19|385.39|385.45|382.65|0
1655358600000|2022-06-16 05:50:00|386.63|383.83|382.18|379.38|386.91|384.11|382.18|379.38|0
1655358900000|2022-06-16 05:55:00|382.36|379.56|381.64|378.84|382.91|380.11|381.64|378.84|0
1655359200000|2022-06-16 06:00:00|382.72|379.92|382.9|380.1|386.72|383.92|382.36|379.56|0
1655359500000|2022-06-16 06:05:00|383.08|380.28|382.9|380.1|383.26|380.46|380.55|377.75|0
1655359800000|2022-06-16 06:10:00|382.35|379.55|381.71|378.91|383.26|380.46|381.08|378.28|0
1655360100000|2022-06-16 06:15:00|381.81|379.01|379.99|377.19|383.26|380.46|379.72|376.92|0
1655360400000|2022-06-16 06:20:00|379.72|376.92|379.63|376.83|381.26|378.46|378.91|376.11|0
1655360700000|2022-06-16 06:25:00|380.17|377.37|377.89|375.09|381.07|378.27|377.71|374.91|0
1655361000000|2022-06-16 06:30:00|377.71|374.91|370.89|368.09|377.89|375.09|368.04|365.24|0
1655361300000|2022-06-16 06:35:00|370.35|367.55|367.85|365.05|370.71|367.91|367.41|364.61|0
1655361600000|2022-06-16 06:40:00|367.68|364.88|366.96|364.16|367.68|364.88|363.06|360.26|0
1655361900000|2022-06-16 06:45:00|367.14|364.34|369.36|366.56|370.34|367.54|366.78|363.98|0
1655362200000|2022-06-16 06:50:00|368.74|365.94|367.58|364.78|370.34|367.54|366.91|364.11|0
1655362500000|2022-06-16 06:55:00|368.29|365.49|367.75|364.95|369.09|366.29|366.41|363.61|0
1655362800000|2022-06-16 07:00:00|367.57|364.77|369.45|366.09|370.7|367.34|365.44|362.64|0
1655363100000|2022-06-16 07:05:00|368.5|365.62|366.72|363.84|369.57|366.69|366.27|363.39|0
1655363400000|2022-06-16 07:10:00|367.25|364.37|366.18|363.3|367.43|364.55|362.28|359.4|0
1655363700000|2022-06-16 07:15:00|366|363.12|359.19|356.31|366|363.12|356.03|353.15|0
1655364000000|2022-06-16 07:20:00|359.45|356.57|351.3|348.42|359.45|356.57|351.3|348.42|0
1655364300000|2022-06-16 07:25:00|351.65|348.77|357.3|354.42|358.18|355.3|349.76|346.88|0
1655364600000|2022-06-16 07:30:00|356.95|354.07|345.24|342.36|356.95|354.07|342.06|339.18|0
1655364900000|2022-06-16 07:35:00|345.84|342.96|343.65|340.77|346.88|344|340.32|337.44|0
1655365200000|2022-06-16 07:40:00|344.08|341.2|346.14|343.26|346.31|343.43|339.72|336.84|0
1655365500000|2022-06-16 07:45:00|345.8|342.92|345.11|342.23|348.72|345.84|343.22|340.34|0
1655365800000|2022-06-16 07:50:00|345.28|342.4|344.24|341.36|345.28|342.4|338.61|335.73|0
1655366100000|2022-06-16 07:55:00|344.33|341.45|345.44|342.56|347.85|344.97|341.68|338.8|0
1655366400000|2022-06-16 08:00:00|344.93|342.05|351.13|348.25|351.99|349.11|343.21|340.33|0
1655366700000|2022-06-16 08:05:00|351.3|348.42|348.65|345.77|351.68|348.8|348.39|345.51|0
1655367000000|2022-06-16 08:10:00|348.74|345.86|348.39|345.51|349.25|346.37|346.15|343.27|0
1655367300000|2022-06-16 08:15:00|348.12|345.24|347.35|344.47|350.81|347.93|347.35|344.47|0
1655367600000|2022-06-16 08:20:00|347.43|344.55|347.17|344.29|348.73|345.85|343.99|341.11|0
1655367900000|2022-06-16 08:25:00|347|344.12|348.14|345.26|349.62|346.74|345.79|342.91|0
1655368200000|2022-06-16 08:30:00|348.06|345.18|342.97|340.09|348.32|345.44|342.97|340.09|0
1655368500000|2022-06-16 08:35:00|342.55|339.67|346.75|343.87|346.75|343.87|341.86|338.98|0
1655368800000|2022-06-16 08:40:00|346.67|343.79|341.51|338.63|346.67|343.79|341|338.12|0
1655369100000|2022-06-16 08:45:00|341.68|338.8|344.25|341.37|344.6|341.72|341.68|338.8|0
1655369400000|2022-06-16 08:50:00|344.08|341.2|339.11|336.23|344.08|341.2|337.06|334.18|0
1655369700000|2022-06-16 08:55:00|339.19|336.31|334.34|331.46|339.28|336.4|334.25|331.37|0
1655370000000|2022-06-16 09:00:00|334.17|331.29|330.21|327.33|334.34|331.46|327.6|324.72|0
1655370300000|2022-06-16 09:05:00|330.12|327.24|330.81|327.93|332.25|329.37|329.05|326.17|0
1655370600000|2022-06-16 09:10:00|330.56|327.68|334.1|331.22|334.52|331.64|330.06|327.18|0
1655370900000|2022-06-16 09:15:00|334.01|331.13|333.76|330.88|337.06|334.18|333.25|330.37|0
1655371200000|2022-06-16 09:20:00|333.84|330.96|334.43|331.55|334.77|331.89|328.54|325.66|0
1655371500000|2022-06-16 09:25:00|334.17|331.29|336.88|334|337.31|334.43|333.75|330.87|0
1655371800000|2022-06-16 09:30:00|336.37|333.49|332.48|329.6|337.22|334.34|332.23|329.35|0
1655372100000|2022-06-16 09:35:00|332.57|329.69|332.31|329.43|333.92|331.04|331.89|329.01|0
1655372400000|2022-06-16 09:40:00|332.57|329.69|332.81|329.93|334.76|331.88|330.04|327.16|0
1655372700000|2022-06-16 09:45:00|332.48|329.6|335.27|332.39|335.27|332.39|331.63|328.75|0
1655373000000|2022-06-16 09:50:00|335.43|332.55|335.94|333.06|336.11|333.23|332.9|330.02|0
1655373300000|2022-06-16 09:55:00|336.11|333.23|337.8|334.92|338.66|335.78|334.75|331.87|0
1655373600000|2022-06-16 10:00:00|337.89|335.01|340.87|337.99|341.21|338.33|334.75|331.87|0
1655373900000|2022-06-16 10:05:00|340.61|337.73|340.52|337.64|341.55|338.67|339.67|336.79|0
1655374200000|2022-06-16 10:10:00|340.69|337.81|339.5|336.62|342.92|340.04|339.33|336.45|0
1655374500000|2022-06-16 10:15:00|339.58|336.7|341.2|338.32|341.2|338.32|338.47|335.59|0
1655374800000|2022-06-16 10:20:00|340.34|337.46|335.58|332.7|340.34|337.46|334.9|332.02|0
1655375100000|2022-06-16 10:25:00|335.41|332.53|334.22|331.34|335.92|333.04|334.05|331.17|0
1655375400000|2022-06-16 10:30:00|334.05|331.17|332.69|329.81|335.32|332.44|332.27|329.39|0
1655375700000|2022-06-16 10:35:00|332.61|329.73|332.1|329.22|333.28|330.4|331.34|328.46|0
1655376000000|2022-06-16 10:40:00|332.02|329.14|332.35|329.47|332.52|329.64|331.34|328.46|0
1655376300000|2022-06-16 10:45:00|332.26|329.38|334.04|331.16|334.37|331.49|331|328.12|0
1655376600000|2022-06-16 10:50:00|333.87|330.99|332.25|329.37|334.88|332|330.32|327.44|0
1655376900000|2022-06-16 10:55:00|332.34|329.46|331.83|328.95|335.89|333.01|330.74|327.86|0
1655377200000|2022-06-16 11:00:00|332.17|329.29|336.91|334.03|337.84|334.96|332.17|329.29|0
1655377500000|2022-06-16 11:05:00|336.82|333.94|336.98|334.1|339.63|336.75|335.89|333.01|0
1655377800000|2022-06-16 11:10:00|337.07|334.19|335.7|332.82|337.66|334.78|334.87|331.99|0
1655378100000|2022-06-16 11:15:00|335.95|333.07|334.09|331.21|335.95|333.07|332.49|329.61|0
1655378400000|2022-06-16 11:20:00|334.17|331.29|334.42|331.54|335.52|332.64|332.32|329.44|0
1655378700000|2022-06-16 11:25:00|334.68|331.8|339.08|336.2|340.53|337.65|334.17|331.29|0
1655379000000|2022-06-16 11:30:00|338.4|335.52|339.25|336.37|339.59|336.71|335.01|332.13|0
1655379300000|2022-06-16 11:35:00|338.74|335.86|337.73|334.85|340.35|337.47|337.73|334.85|0
1655379600000|2022-06-16 11:40:00|337.39|334.51|335.19|332.31|338.15|335.27|333.92|331.04|0
1655379900000|2022-06-16 11:45:00|334.68|331.8|331.39|328.51|334.68|331.8|330.97|328.09|0
1655380200000|2022-06-16 11:50:00|331.98|329.1|333.49|330.61|333.66|330.78|330.8|327.92|0
1655380500000|2022-06-16 11:55:00|333.32|330.44|337.21|334.33|338.06|335.18|332.48|329.6|0
1655380800000|2022-06-16 12:00:00|337.04|334.16|342.48|339.6|344.2|341.32|335.85|332.97|0
1655381100000|2022-06-16 12:05:00|342.83|339.95|345.56|342.68|346.42|343.54|342.31|339.43|0
1655381400000|2022-06-16 12:10:00|345.39|342.51|346.93|344.05|348.31|345.43|344.88|342|0
1655381700000|2022-06-16 12:15:00|346.76|343.88|342.64|339.76|348.31|345.43|342.3|339.42|0
1655382000000|2022-06-16 12:20:00|342.9|340.02|347.96|345.08|348.47|345.59|342.81|339.93|0
1655382300000|2022-06-16 12:25:00|347.79|344.91|345.97|343.09|349.51|346.63|345.12|342.24|0
1655382600000|2022-06-16 12:30:00|345.8|342.92|347.69|344.81|349.5|346.62|344.26|341.38|0
1655382900000|2022-06-16 12:35:00|347.95|345.07|351.05|348.17|353.13|350.25|346.4|343.52|0
1655383200000|2022-06-16 12:40:00|350.88|348|346.91|344.03|351.05|348.17|345.88|343|0
1655383500000|2022-06-16 12:45:00|346.74|343.86|343.99|341.11|348.11|345.23|343.31|340.43|0
1655383800000|2022-06-16 12:50:00|344.16|341.28|343.99|341.11|345.87|342.99|343.3|340.42|0
1655384100000|2022-06-16 12:55:00|344.16|341.28|341.67|338.79|345.19|342.31|340.65|337.77|0
1655384400000|2022-06-16 13:00:00|341.59|338.71|342.13|339.25|345.69|342.81|340.39|337.51|0
1655384700000|2022-06-16 13:05:00|342.04|339.16|340.59|337.71|342.65|339.77|338.89|336.01|0
1655385000000|2022-06-16 13:10:00|340.42|337.54|339.9|337.02|340.93|338.05|338.54|335.66|0
1655385300000|2022-06-16 13:15:00|339.73|336.85|338.2|335.32|340.08|337.2|337.86|334.98|0
1655385600000|2022-06-16 13:20:00|338.03|335.15|335.99|333.11|338.71|335.83|335.82|332.94|0
1655385900000|2022-06-16 13:25:00|335.65|332.77|335.14|332.26|337.51|334.63|334.46|331.58|0
1655386200000|2022-06-16 13:30:00|335.31|332.43|328.73|325.85|337.85|334.97|328.06|325.18|0
1655386500000|2022-06-16 13:35:00|328.39|325.51|323.54|320.66|331.75|328.87|320.22|317.34|0
1655386800000|2022-06-16 13:40:00|323.37|320.49|321.04|318.16|325.87|322.99|318.73|315.85|0
1655387100000|2022-06-16 13:45:00|320.71|317.83|328.38|325.5|331.74|328.86|320.05|317.17|0
1655387400000|2022-06-16 13:50:00|327.88|325|318.67|315.79|327.88|325|315.82|312.94|0
1655387700000|2022-06-16 13:55:00|317.83|314.95|320.92|318.04|325.2|322.32|317.83|314.95|0
1655388000000|2022-06-16 14:00:00|319.84|316.96|316.01|313.13|322.35|319.47|315.35|312.47|0
1655388300000|2022-06-16 14:05:00|315.52|312.64|315.51|312.63|316.01|313.13|311.55|308.67|0
1655388600000|2022-06-16 14:10:00|315.18|312.3|314.9|312.02|317.87|314.99|313.2|310.32|0
1655388900000|2022-06-16 14:15:00|314.41|311.53|315.72|312.84|320.35|317.47|314.24|311.36|0
1655389200000|2022-06-16 14:20:00|314.73|311.85|322.51|319.63|324.18|321.3|314.73|311.85|0
1655389500000|2022-06-16 14:25:00|322.67|319.79|324.34|321.46|325.01|322.13|321.84|318.96|0
1655389800000|2022-06-16 14:30:00|323.67|320.79|322|319.12|324.67|321.79|319.68|316.8|0
1655390100000|2022-06-16 14:35:00|321.5|318.62|315.87|312.99|321.84|318.96|315.71|312.83|0
1655390400000|2022-06-16 14:40:00|315.71|312.83|309.31|306.43|316.69|313.81|309.31|306.43|0
1655390700000|2022-06-16 14:45:00|309.47|306.59|305.73|302.85|310.61|307.73|305.73|302.85|0
1655391000000|2022-06-16 14:50:00|305.89|303.01|306.53|303.65|307.18|304.3|302.81|299.93|0
1655391300000|2022-06-16 14:55:00|306.7|303.82|305.29|302.41|309.67|306.79|305.29|302.41|0
1655391600000|2022-06-16 15:00:00|305.13|302.25|310.64|307.76|311.46|308.58|304.96|302.08|0
1655391900000|2022-06-16 15:05:00|309.99|307.11|310.15|307.27|310.31|307.43|306.25|303.37|0
1655392200000|2022-06-16 15:10:00|309.82|306.94|316.86|313.98|316.86|313.98|309.01|306.13|0
1655392500000|2022-06-16 15:15:00|315.87|312.99|314.75|311.87|319|316.12|314.09|311.21|0
1655392800000|2022-06-16 15:20:00|314.42|311.54|318.07|315.19|319.88|317|313.27|310.39|0
1655393100000|2022-06-16 15:25:00|317.91|315.03|320.54|317.66|325.01|322.13|317.41|314.53|0
1655393400000|2022-06-16 15:30:00|320.7|317.82|317.08|314.2|321.53|318.65|316.91|314.03|0
1655393700000|2022-06-16 15:35:00|316.58|313.7|318.19|315.31|318.68|315.8|315.06|312.18|0
1655394000000|2022-06-16 15:40:00|318.35|315.47|312.27|309.39|318.68|315.8|310.15|307.27|0
1655394300000|2022-06-16 15:45:00|311.86|308.98|312.43|309.55|312.6|309.72|310.39|307.51|0
1655394600000|2022-06-16 15:50:00|313.08|310.2|310.79|307.91|314.56|311.68|309.41|306.53|0
1655394900000|2022-06-16 15:55:00|310.96|308.08|317.35|314.47|317.35|314.47|310.63|307.75|0
1655395200000|2022-06-16 16:00:00|317.18|314.3|313.4|310.52|318.17|315.29|311.6|308.72|0
1655395500000|2022-06-16 16:05:00|313.07|310.19|308.83|305.95|314.38|311.5|308.83|305.95|0
1655395800000|2022-06-16 16:10:00|308.66|305.78|307.52|304.64|311.92|309.04|307.04|304.16|0
1655396100000|2022-06-16 16:15:00|307.36|304.48|309.15|306.27|312.24|309.36|307.36|304.48|0
1655396400000|2022-06-16 16:20:00|308.98|306.1|309.96|307.08|311.43|308.55|307.52|304.64|0
1655396700000|2022-06-16 16:25:00|309.79|306.91|315.84|312.96|316.66|313.78|308.82|305.94|0
1655397000000|2022-06-16 16:30:00|316.01|313.13|314.36|311.48|317.15|314.27|310.84|307.96|0
1655397300000|2022-06-16 16:35:00|314.2|311.32|312.14|309.26|314.2|311.32|309.46|306.58|0
1655397600000|2022-06-16 16:40:00|312.39|309.51|315.83|312.95|317.64|314.76|310.76|307.88|0
1655397900000|2022-06-16 16:45:00|315.5|312.62|317.64|314.76|319.04|316.16|313.7|310.82|0
1655398200000|2022-06-16 16:50:00|317.8|314.92|315.66|312.78|318.79|315.91|314.35|311.47|0
1655398500000|2022-06-16 16:55:00|315.82|312.94|315|312.12|315.82|312.94|312.21|309.33|0
1655398800000|2022-06-16 17:00:00|315.98|313.1|314.83|311.95|319.77|316.89|313.68|310.8|0
1655399100000|2022-06-16 17:05:00|315.16|312.28|320.84|317.96|323.09|320.21|313.68|310.8|0
1655399400000|2022-06-16 17:10:00|320.76|317.88|319.1|316.22|321.17|318.29|317.12|314.24|0
1655399700000|2022-06-16 17:15:00|318.94|316.06|317.12|314.24|320.67|317.79|317.12|314.24|0
1655400000000|2022-06-16 17:20:00|317.28|314.4|313.01|310.13|317.61|314.73|312.68|309.8|0
1655400300000|2022-06-16 17:25:00|313.17|310.29|321.41|318.53|324.4|321.52|312.03|309.15|0
1655400600000|2022-06-16 17:30:00|319.09|316.21|321.24|318.36|323.07|320.19|316.29|313.41|0
1655400900000|2022-06-16 17:35:00|321.41|318.53|319.58|316.7|321.74|318.86|316.28|313.4|0
1655401200000|2022-06-16 17:40:00|319.41|316.53|312.51|309.63|320.24|317.36|312.51|309.63|0
1655401500000|2022-06-16 17:45:00|312.18|309.3|312.5|309.62|313.07|310.19|309.4|306.52|0
1655401800000|2022-06-16 17:50:00|313.16|310.28|310.37|307.49|313.16|310.28|309.64|306.76|0
1655402100000|2022-06-16 17:55:00|310.54|307.66|301.05|298.17|311.35|308.47|300.57|297.69|0
1655402400000|2022-06-16 18:00:00|300.56|297.68|302.34|299.46|303.97|301.09|300.24|297.36|0
1655402700000|2022-06-16 18:05:00|302.18|299.3|299.43|296.55|303.15|300.27|297.82|294.94|0
1655403000000|2022-06-16 18:10:00|299.1|296.22|301.36|298.48|301.85|298.97|298.94|296.06|0
1655403300000|2022-06-16 18:15:00|301.2|298.32|300.87|297.99|301.36|298.48|298.94|296.06|0
1655403600000|2022-06-16 18:20:00|301.2|298.32|297.64|294.76|301.68|298.8|297|294.12|0
1655403900000|2022-06-16 18:25:00|297.8|294.92|296.51|293.63|298.93|296.05|296.51|293.63|0
1655404200000|2022-06-16 18:30:00|296.03|293.15|296.99|294.11|299.57|296.69|295.55|292.67|0
1655404500000|2022-06-16 18:35:00|297.15|294.27|298.11|295.23|299.4|296.52|295.55|292.67|0
1655404800000|2022-06-16 18:40:00|298.27|295.39|299.56|296.68|303.94|301.06|298.27|295.39|0
1655405100000|2022-06-16 18:45:00|299.24|296.36|290.58|287.7|301.18|298.3|290.58|287.7|0
1655405400000|2022-06-16 18:50:00|290.74|287.86|289.7|286.82|292.97|290.09|289.31|286.43|0
1655405700000|2022-06-16 18:55:00|289.94|287.06|296.12|293.24|296.12|293.24|289.47|286.59|0
1655406000000|2022-06-16 19:00:00|295.96|293.08|303.35|300.47|305.78|302.9|295.16|292.28|0
1655406300000|2022-06-16 19:05:00|303.18|300.3|308.7|305.82|308.7|305.82|299.48|296.6|0
1655406600000|2022-06-16 19:10:00|308.54|305.66|305.77|302.89|312.62|309.74|303.18|300.3|0
1655406900000|2022-06-16 19:15:00|304.47|301.59|307.71|304.83|307.71|304.83|301.24|298.36|0
1655407200000|2022-06-16 19:20:00|307.79|304.91|307.71|304.83|310.81|307.93|306.57|303.69|0
1655407500000|2022-06-16 19:25:00|307.38|304.5|309.99|307.11|313.27|310.39|306.25|303.37|0
1655407800000|2022-06-16 19:30:00|309.66|306.78|301.06|298.18|310.64|307.76|300.26|297.38|0
1655408100000|2022-06-16 19:35:00|300.17|297.29|303.64|300.76|304.78|301.9|299.05|296.17|0
1655408400000|2022-06-16 19:40:00|303.81|300.93|301.37|298.49|309.51|306.63|301.37|298.49|0
1655408700000|2022-06-16 19:45:00|301.21|298.33|296.54|293.66|302.83|299.95|294.94|292.06|0
1655409000000|2022-06-16 19:50:00|297.1|294.22|300.23|297.35|302.34|299.46|296.7|293.82|0
1655409300000|2022-06-16 19:55:00|301.04|298.16|310.81|307.93|310.81|307.93|299.59|296.71|0
1655409600000|2022-06-16 20:00:00|311.46|308.58|307.93|305.05|311.63|308.75|307.2|304.32|0
1655409900000|2022-06-16 20:05:00|307.69|304.81|305.9|303.02|312.28|309.4|305.9|303.02|0
1655410200000|2022-06-16 20:10:00|305.57|302.69|313.59|310.71|313.59|310.71|305.57|302.69|0
1655410500000|2022-06-16 20:15:00|312.92|309.56|308.41|305.05|313.09|309.73|308.09|304.73|0
1655410800000|2022-06-16 20:20:00|308.74|305.38|309.47|306.11|309.55|306.19|307.83|304.47|0
1655411100000|2022-06-16 20:25:00|309.39|306.03|311.27|307.91|311.27|307.91|308.24|304.88|0
1655411400000|2022-06-16 20:30:00|311.35|307.99|310.53|307.17|312.34|308.98|310.53|307.17|0
1655411700000|2022-06-16 20:35:00|310.36|307|310.03|306.67|311.1|307.74|309.87|306.51|0
1655412000000|2022-06-16 20:40:00|310.11|306.75|310.03|306.67|310.52|307.16|309.7|306.34|0
1655412300000|2022-06-16 20:45:00|310.27|306.91|313.81|310.45|313.81|310.45|310.27|306.91|0
1655412600000|2022-06-16 20:50:00|313.56|310.2|315.12|311.76|315.62|312.26|313.47|310.11|0
1655412900000|2022-06-16 20:55:00|314.96|311.6|314.7|311.34|315.86|312.5|313.96|310.6|0
1655413200000|2022-06-16 21:00:00|314.4|311.04|314.9|311.54|314.9|311.54|314.15|310.79|0
1655413500000|2022-06-16 21:05:00|314.88|311.52|314.85|311.49|314.99|311.63|314.49|311.13|0
1655413800000|2022-06-16 21:10:00|314.65|311.29|314.96|311.6|315.04|311.68|314.65|311.29|0
1655414100000|2022-06-16 21:15:00|314.7|311.34|314.98|311.62|315.01|311.65|314.67|311.31|0
1655414400000|2022-06-16 21:20:00|315|311.64|315.32|311.96|315.44|312.08|315|311.64|0
1655414700000|2022-06-16 21:25:00|315.24|311.88|315.38|312.02|315.38|312.02|314.95|311.59|0
1655415000000|2022-06-16 21:30:00|315.35|311.99|314.85|311.49|315.6|312.24|314.8|311.44|0
1655415300000|2022-06-16 21:35:00|314.8|311.44|314.61|311.25|314.8|311.44|314.56|311.2|0
1655415600000|2022-06-16 21:40:00|314.58|311.22|315.04|311.68|315.04|311.68|314.54|311.18|0
1655415900000|2022-06-16 21:45:00|314.93|311.57|314.26|310.9|314.93|311.57|314.26|310.9|0
1655416200000|2022-06-16 21:50:00|314.25|310.89|314.49|311.13|314.8|311.44|314.25|310.89|0
1655416500000|2022-06-16 21:55:00|314.56|311.2|314.99|311.63|315.09|311.73|314.49|311.13|0
1655416800000|2022-06-16 22:00:00|315.48|312.12|317.88|314.52|318.38|315.02|315.48|312.12|0
1655417100000|2022-06-16 22:05:00|318.13|314.77|315.89|312.53|318.71|315.35|315.73|312.37|0
1655417400000|2022-06-16 22:10:00|314.24|310.88|313.82|310.46|315.06|311.7|313.41|310.05|0
1655417700000|2022-06-16 22:15:00|313.91|310.55|313.08|309.72|314.24|310.88|312.75|309.39|0
1655418000000|2022-06-16 22:20:00|313.24|309.88|315.96|312.6|316.38|313.02|313.24|309.88|0
1655418300000|2022-06-16 22:25:00|316.05|312.69|317.53|314.17|317.53|314.17|315.22|311.86|0
1655418600000|2022-06-16 22:30:00|317.7|314.34|316.87|313.51|317.7|314.34|315.71|312.35|0
1655418900000|2022-06-16 22:35:00|316.7|313.34|317.19|313.83|317.19|313.83|314.88|311.52|0
1655419200000|2022-06-16 22:40:00|317.36|314|316.2|312.84|317.36|314|315.87|312.51|0
1655419500000|2022-06-16 22:45:00|316.03|312.67|315.04|311.68|316.03|312.67|314.87|311.51|0
1655419800000|2022-06-16 22:50:00|315.2|311.84|315.2|311.84|316.02|312.66|314.87|311.51|0
1655420100000|2022-06-16 22:55:00|315.03|311.67|313.38|310.02|315.28|311.92|313.38|310.02|0
1655420400000|2022-06-16 23:00:00|313.54|310.18|315.02|311.66|315.19|311.83|313.54|310.18|0
1655420700000|2022-06-16 23:05:00|315.19|311.83|314.86|311.5|315.52|312.16|314.36|311|0
1655421000000|2022-06-16 23:10:00|314.77|311.41|314.19|310.83|315.02|311.66|313.7|310.34|0
1655421300000|2022-06-16 23:15:00|314.36|311|310.9|307.54|314.52|311.16|310.73|307.37|0
1655421600000|2022-06-16 23:20:00|310.73|307.37|308.6|305.24|310.73|307.37|308.11|304.75|0
1655421900000|2022-06-16 23:25:00|308.76|305.4|310.23|306.87|310.4|307.04|308.76|305.4|0
1655422200000|2022-06-16 23:30:00|309.9|306.54|312.03|308.67|312.69|309.33|309.25|305.89|0
1655422500000|2022-06-16 23:35:00|311.95|308.59|310.88|307.52|312.03|308.67|310.55|307.19|0
1655422800000|2022-06-16 23:40:00|311.45|308.09|311.7|308.34|311.87|308.51|310.55|307.19|0
1655423100000|2022-06-16 23:45:00|311.86|308.5|314.84|311.48|315.01|311.65|311.53|308.17|0
1655423400000|2022-06-16 23:50:00|315.01|311.65|315.33|311.97|315.66|312.3|313.85|310.49|0
1655423700000|2022-06-16 23:55:00|315.5|312.14|313.76|310.4|315.5|312.14|313.27|309.91|0
1655424000000|2022-06-17 00:00:00|313.68|310.32|308.76|305.4|314.01|310.65|308.02|304.66|0
1655424300000|2022-06-17 00:05:00|308.43|305.07|313.42|310.06|313.42|310.06|307.94|304.58|0
1655424600000|2022-06-17 00:10:00|313.67|310.31|317.46|314.1|317.71|314.35|313.67|310.31|0
1655424900000|2022-06-17 00:15:00|317.88|314.52|319.78|316.42|320.45|317.09|317.71|314.35|0
1655425200000|2022-06-17 00:20:00|319.45|316.09|317.04|313.68|319.53|316.17|316.3|312.94|0
1655425500000|2022-06-17 00:25:00|317.21|313.85|318.45|315.09|319.28|315.92|315.97|312.61|0
1655425800000|2022-06-17 00:30:00|318.36|315|313.24|309.88|318.78|315.42|313.16|309.8|0
1655426100000|2022-06-17 00:35:00|313.16|309.8|311.43|308.07|315.46|312.1|311.19|307.83|0
1655426400000|2022-06-17 00:40:00|310.69|307.33|312.17|308.81|314.14|310.78|310.2|306.84|0
1655426700000|2022-06-17 00:45:00|312.33|308.97|313.64|310.28|314.3|310.94|312.17|308.81|0
1655427000000|2022-06-17 00:50:00|313.56|310.2|314.63|311.27|315.29|311.93|312.98|309.62|0
1655427300000|2022-06-17 00:55:00|314.71|311.35|315.61|312.25|315.78|312.42|313.47|310.11|0
1655427600000|2022-06-17 01:00:00|315.45|312.09|314.2|310.84|316.6|313.24|313.87|310.51|0
1655427900000|2022-06-17 01:05:00|314.29|310.93|316.93|313.57|317.92|314.56|314.29|310.93|0
1655428200000|2022-06-17 01:10:00|317.09|313.73|316.1|312.74|317.26|313.9|315.11|311.75|0
1655428500000|2022-06-17 01:15:00|316.18|312.82|316.26|312.9|318.08|314.72|316.18|312.82|0
1655428800000|2022-06-17 01:20:00|316.42|313.06|316.5|313.14|317.58|314.22|315.1|311.74|0
1655429100000|2022-06-17 01:25:00|316.42|313.06|315.92|312.56|316.83|313.47|315.59|312.23|0
1655429400000|2022-06-17 01:30:00|316|312.64|318.64|315.28|319.56|316.2|315.59|312.23|0
1655429700000|2022-06-17 01:35:00|318.73|315.37|318.28|315.48|319.56|316.2|316.79|313.99|0
1655430000000|2022-06-17 01:40:00|318.11|315.31|320.77|317.97|321.27|318.47|317.95|315.15|0
1655430300000|2022-06-17 01:45:00|320.94|318.14|321.1|318.3|321.6|318.8|319.94|317.14|0
1655430600000|2022-06-17 01:50:00|321.51|318.71|323.85|321.05|324.6|321.8|319.43|316.63|0
1655430900000|2022-06-17 01:55:00|323.6|320.8|324.01|321.21|324.6|321.8|322.68|319.88|0
1655431200000|2022-06-17 02:00:00|323.93|321.13|323.17|320.37|324.6|321.8|322.42|319.62|0
1655431500000|2022-06-17 02:05:00|323.26|320.46|321.42|318.62|323.59|320.79|321.42|318.62|0
1655431800000|2022-06-17 02:10:00|321.25|318.45|323.16|320.36|323.16|320.36|321.25|318.45|0
1655432100000|2022-06-17 02:15:00|322.92|320.12|321.74|318.94|323|320.2|321.24|318.44|0
1655432400000|2022-06-17 02:20:00|321.41|318.61|320.57|317.77|321.49|318.69|320.32|317.52|0
1655432700000|2022-06-17 02:25:00|320.65|317.85|320.9|318.1|321.24|318.44|320.4|317.6|0
1655433000000|2022-06-17 02:30:00|321.07|318.27|321.23|318.43|322.48|319.68|320.65|317.85|0
1655433300000|2022-06-17 02:35:00|321.07|318.27|320.4|317.6|321.07|318.27|320.06|317.26|0
1655433600000|2022-06-17 02:40:00|320.48|317.68|327.5|324.7|327.59|324.79|319.4|316.6|0
1655433900000|2022-06-17 02:45:00|327.16|324.36|323.3|320.5|327.75|324.95|322.39|319.59|0
1655434200000|2022-06-17 02:50:00|323.56|320.76|321.22|318.42|323.56|320.76|321.22|318.42|0
1655434500000|2022-06-17 02:55:00|320.72|317.92|320.55|317.75|321.05|318.25|318.72|315.92|0
1655434800000|2022-06-17 03:00:00|320.88|318.08|320.04|317.24|321.13|318.33|318.3|315.5|0
1655435100000|2022-06-17 03:05:00|320.21|317.41|319.04|316.24|321.29|318.49|319.04|316.24|0
1655435400000|2022-06-17 03:10:00|318.88|316.08|323.04|320.24|323.2|320.4|318.71|315.91|0
1655435700000|2022-06-17 03:15:00|323.12|320.32|324.45|321.65|325.21|322.41|323.12|320.32|0
1655436000000|2022-06-17 03:20:00|324.37|321.57|325.21|322.41|325.88|323.08|323.53|320.73|0
1655436300000|2022-06-17 03:25:00|325.37|322.57|324.78|321.98|327.22|324.42|324.53|321.73|0
1655436600000|2022-06-17 03:30:00|325.2|322.4|323.86|321.06|326.46|323.66|322.69|319.89|0
1655436900000|2022-06-17 03:35:00|324.19|321.39|324.36|321.56|325.45|322.65|323.19|320.39|0
1655437200000|2022-06-17 03:40:00|324.27|321.47|323.52|320.72|324.36|321.56|322.68|319.88|0
1655437500000|2022-06-17 03:45:00|323.43|320.63|322.09|319.29|323.43|320.63|321.51|318.71|0
1655437800000|2022-06-17 03:50:00|322.17|319.37|321.25|318.45|323.09|320.29|321.25|318.45|0
1655438100000|2022-06-17 03:55:00|321.33|318.53|320.33|317.53|321.5|318.7|320|317.2|0
1655438400000|2022-06-17 04:00:00|320.16|317.36|321.49|318.69|322.16|319.36|320|317.2|0
1655438700000|2022-06-17 04:05:00|321.16|318.36|323.24|320.44|323.91|321.11|320.83|318.03|0
1655439000000|2022-06-17 04:10:00|323.33|320.53|323.91|321.11|324.84|322.04|323.16|320.36|0
1655439300000|2022-06-17 04:15:00|324|321.2|331.58|328.78|331.75|328.95|323.74|320.94|0
1655439600000|2022-06-17 04:20:00|331.49|328.69|330.22|327.42|332.25|329.45|330.05|327.25|0
1655439900000|2022-06-17 04:25:00|330.39|327.59|330.05|327.25|330.81|328.01|329.2|326.4|0
1655440200000|2022-06-17 04:30:00|329.88|327.08|329.28|326.48|330.8|328|328.86|326.06|0
1655440500000|2022-06-17 04:35:00|329.2|326.4|329.36|326.56|330.63|327.83|328.86|326.06|0
1655440800000|2022-06-17 04:40:00|329.1|326.3|329.53|326.73|330.04|327.24|328.52|325.72|0
1655441100000|2022-06-17 04:45:00|329.44|326.64|330.79|327.99|331.3|328.5|329.02|326.22|0
1655441400000|2022-06-17 04:50:00|331.38|328.58|330.87|328.07|331.38|328.58|329.94|327.14|0
1655441700000|2022-06-17 04:55:00|330.95|328.15|329.85|327.05|331.38|328.58|329.69|326.89|0
1655442000000|2022-06-17 05:00:00|330.27|327.47|329.51|326.71|330.53|327.73|329.26|326.46|0
1655442300000|2022-06-17 05:05:00|329.68|326.88|329.17|326.37|330.69|327.89|328.66|325.86|0
1655442600000|2022-06-17 05:10:00|329.34|326.54|330.43|327.63|331.03|328.23|329.34|326.54|0
1655442900000|2022-06-17 05:15:00|330.35|327.55|329.33|326.53|331.45|328.65|328.99|326.19|0
1655443200000|2022-06-17 05:20:00|329.5|326.7|331.02|328.22|332.04|329.24|329.16|326.36|0
1655443500000|2022-06-17 05:25:00|330.85|328.05|332.03|329.23|332.2|329.4|330.17|327.37|0
1655443800000|2022-06-17 05:30:00|332.2|329.4|330.75|327.95|332.88|330.08|330.33|327.53|0
1655444100000|2022-06-17 05:35:00|330.84|328.04|332.19|329.39|332.53|329.73|330.67|327.87|0
1655444400000|2022-06-17 05:40:00|332.36|329.56|330.5|327.7|332.87|330.07|330.16|327.36|0
1655444700000|2022-06-17 05:45:00|330.24|327.44|328.13|325.33|330.24|327.44|326.78|323.98|0
1655445000000|2022-06-17 05:50:00|327.96|325.16|327.79|324.99|328.29|325.49|326.27|323.47|0
1655445300000|2022-06-17 05:55:00|327.96|325.16|326.77|323.97|328.63|325.83|326.77|323.97|0
1655445600000|2022-06-17 06:00:00|326.6|323.8|321.57|318.77|326.94|324.14|321.32|318.52|0
1655445900000|2022-06-17 06:05:00|321.24|318.44|319.48|316.68|321.4|318.6|317.9|315.1|0
1655446200000|2022-06-17 06:10:00|319.4|316.6|317.81|315.01|319.48|316.68|315.74|312.94|0
1655446500000|2022-06-17 06:15:00|317.9|315.1|319.89|317.09|320.56|317.76|317.9|315.1|0
1655446800000|2022-06-17 06:20:00|320.06|317.26|320.22|317.42|321.06|318.26|318.56|315.76|0
1655447100000|2022-06-17 06:25:00|320.05|317.25|323.06|320.26|323.81|321.01|320.05|317.25|0
1655447400000|2022-06-17 06:30:00|323.39|320.59|321.72|318.92|324.57|321.77|321.55|318.75|0
1655447700000|2022-06-17 06:35:00|321.63|318.83|323.22|320.42|323.22|320.42|321.21|318.41|0
1655448000000|2022-06-17 06:40:00|322.88|320.08|322.21|319.41|323.22|320.42|320.71|317.91|0
1655448300000|2022-06-17 06:45:00|322.29|319.49|323.79|320.99|325.73|322.93|322.21|319.41|0
1655448600000|2022-06-17 06:50:00|323.62|320.82|319.37|316.57|323.88|321.08|318.95|316.15|0
1655448900000|2022-06-17 06:55:00|319.53|316.73|321.98|319.18|322.98|320.18|319.2|316.4|0
1655449200000|2022-06-17 07:00:00|321.48|318.68|320.15|317.35|325.16|322.36|319.73|316.93|0
1655449500000|2022-06-17 07:05:00|319.53|317.13|319.53|317.13|323.03|320.63|318.12|315.72|0
1655449800000|2022-06-17 07:10:00|319.11|316.71|319.94|317.54|320.27|317.87|316.46|314.06|0
1655450100000|2022-06-17 07:15:00|319.77|317.37|321.51|319.11|322.27|319.87|319.11|316.71|0
1655450400000|2022-06-17 07:20:00|321.6|319.2|329.89|327.49|330.32|327.92|320.1|317.7|0
1655450700000|2022-06-17 07:25:00|330.15|327.75|328.54|326.14|330.15|327.75|327.37|324.97|0
1655451000000|2022-06-17 07:30:00|328.8|326.4|326.27|323.87|328.8|326.4|325.6|323.2|0
1655451300000|2022-06-17 07:35:00|326.1|323.7|324.84|322.44|326.85|324.45|323.92|321.52|0
1655451600000|2022-06-17 07:40:00|325.09|322.69|323.75|321.35|325.26|322.86|319.75|317.35|0
1655451900000|2022-06-17 07:45:00|323.83|321.43|327.6|325.2|329.4|327|323.16|320.76|0
1655452200000|2022-06-17 07:50:00|327.44|325.04|326.26|323.86|328.36|325.96|325.84|323.44|0
1655452500000|2022-06-17 07:55:00|326.43|324.03|328.87|326.47|329.21|326.81|325.67|323.27|0
1655452800000|2022-06-17 08:00:00|328.44|326.04|327.01|324.61|328.61|326.21|324.58|322.18|0
1655453100000|2022-06-17 08:05:00|327.09|324.69|330.72|328.32|330.72|328.32|327.01|324.61|0
1655453400000|2022-06-17 08:10:00|330.89|328.49|330.72|328.32|330.89|328.49|328.19|325.79|0
1655453700000|2022-06-17 08:15:00|330.55|328.15|327.98|325.58|332.24|329.84|326.46|324.06|0
1655454000000|2022-06-17 08:20:00|328.14|325.74|329.32|326.92|329.5|327.1|327.13|324.73|0
1655454300000|2022-06-17 08:25:00|329.49|327.09|330.51|328.11|330.85|328.45|328.56|326.16|0
1655454600000|2022-06-17 08:30:00|330.68|328.28|334.92|332.52|335.26|332.86|330.59|328.19|0
1655454900000|2022-06-17 08:35:00|334.75|332.35|333.38|330.98|334.75|332.35|331.69|329.29|0
1655455200000|2022-06-17 08:40:00|333.3|330.9|333.89|331.49|334.83|332.43|332.95|330.55|0
1655455500000|2022-06-17 08:45:00|333.38|330.98|331|328.6|333.55|331.15|329.82|327.42|0
1655455800000|2022-06-17 08:50:00|330.83|328.43|328.37|325.97|331|328.6|327.69|325.29|0
1655456100000|2022-06-17 08:55:00|328.12|325.72|329.3|326.9|330.57|328.17|327.95|325.55|0
1655456400000|2022-06-17 09:00:00|329.13|326.73|333.54|331.14|333.71|331.31|328.53|326.13|0
1655456700000|2022-06-17 09:05:00|333.79|331.39|331.25|328.85|333.79|331.39|329.98|327.58|0
1655457000000|2022-06-17 09:10:00|331.34|328.94|333.72|331.32|334.06|331.66|330.57|328.17|0
1655457300000|2022-06-17 09:15:00|333.97|331.57|331.92|329.52|334.31|331.91|331.75|329.35|0
1655457600000|2022-06-17 09:20:00|331.84|329.44|329.8|327.4|332.69|330.29|328.96|326.56|0
1655457900000|2022-06-17 09:25:00|329.71|327.31|331.58|329.18|332.69|330.29|329.46|327.06|0
1655458200000|2022-06-17 09:30:00|331.49|329.09|330.04|327.64|331.66|329.26|328.95|326.55|0
1655458500000|2022-06-17 09:35:00|330.13|327.73|329.28|326.88|332.51|330.11|328.94|326.54|0
1655458800000|2022-06-17 09:40:00|328.94|326.54|324.55|322.15|329.19|326.79|324.05|321.65|0
1655459100000|2022-06-17 09:45:00|324.21|321.81|322.87|320.47|324.55|322.15|322.03|319.63|0
1655459400000|2022-06-17 09:50:00|323.2|320.8|329.78|327.38|330.46|328.06|323.2|320.8|0
1655459700000|2022-06-17 09:55:00|330.12|327.72|330.11|327.71|330.88|328.48|328.42|326.02|0
1655460000000|2022-06-17 10:00:00|329.61|327.21|329.94|327.54|331.21|328.81|328.08|325.68|0
1655460300000|2022-06-17 10:05:00|329.43|327.03|327.57|325.17|330.19|327.79|326.47|324.07|0
1655460600000|2022-06-17 10:10:00|327.74|325.34|328.58|326.18|330.61|328.21|327.74|325.34|0
1655460900000|2022-06-17 10:15:00|328.41|326.01|329.93|327.53|330.52|328.12|326.72|324.32|0
1655461200000|2022-06-17 10:20:00|330.01|327.61|330.77|328.37|331.37|328.97|328.4|326|0
1655461500000|2022-06-17 10:25:00|330.86|328.46|329.07|326.67|330.86|328.46|328.23|325.83|0
1655461800000|2022-06-17 10:30:00|329.16|326.76|328.64|326.24|330.6|328.2|328.22|325.82|0
1655462100000|2022-06-17 10:35:00|328.56|326.16|331.61|329.21|331.78|329.38|327.55|325.15|0
1655462400000|2022-06-17 10:40:00|331.69|329.29|328.72|326.32|332.63|330.23|328.05|325.65|0
1655462700000|2022-06-17 10:45:00|328.56|326.16|327.54|325.14|328.56|326.16|325.85|323.45|0
1655463000000|2022-06-17 10:50:00|327.37|324.97|326.35|323.95|327.96|325.56|325|322.6|0
1655463300000|2022-06-17 10:55:00|326.43|324.03|327.61|325.21|329.56|327.16|326.43|324.03|0
1655463600000|2022-06-17 11:00:00|327.36|324.96|327.27|324.87|328.38|325.98|325.84|323.44|0
1655463900000|2022-06-17 11:05:00|327.19|324.79|329.38|326.98|329.55|327.15|326.51|324.11|0
1655464200000|2022-06-17 11:10:00|329.21|326.81|327.52|325.12|329.38|326.98|327.01|324.61|0
1655464500000|2022-06-17 11:15:00|327.69|325.29|327.51|325.11|330.4|328|327.18|324.78|0
1655464800000|2022-06-17 11:20:00|327.35|324.95|330.73|328.33|331.07|328.67|327.35|324.95|0
1655465100000|2022-06-17 11:25:00|330.3|327.9|333.28|330.88|333.28|330.88|330.05|327.65|0
1655465400000|2022-06-17 11:30:00|333.45|331.05|334.15|331.75|335.26|332.86|332.94|330.54|0
1655465700000|2022-06-17 11:35:00|334.07|331.67|332.19|329.79|334.07|331.67|331|328.6|0
1655466000000|2022-06-17 11:40:00|332.36|329.96|329.98|327.58|332.36|329.96|329.64|327.24|0
1655466300000|2022-06-17 11:45:00|329.81|327.41|327.35|324.95|329.81|327.41|327.27|324.87|0
1655466600000|2022-06-17 11:50:00|327.01|324.61|326.59|324.19|328.11|325.71|325.92|323.52|0
1655466900000|2022-06-17 11:55:00|326.93|324.53|328.88|326.48|329.05|326.65|325.85|323.45|0
1655467200000|2022-06-17 12:00:00|329.05|326.65|329.29|326.89|330.24|327.84|326.68|324.28|0
1655467500000|2022-06-17 12:05:00|329.46|327.06|329.8|327.4|330.14|327.74|327.93|325.53|0
1655467800000|2022-06-17 12:10:00|329.46|327.06|329.96|327.56|332|329.6|329.46|327.06|0
1655468100000|2022-06-17 12:15:00|329.79|327.39|331.5|329.1|331.84|329.44|328.69|326.29|0
1655468400000|2022-06-17 12:20:00|331.84|329.44|330.99|328.59|332.35|329.95|330.31|327.91|0
1655468700000|2022-06-17 12:25:00|331.33|328.93|329.8|327.4|331.5|329.1|329.63|327.23|0
1655469000000|2022-06-17 12:30:00|329.63|327.23|327.93|325.53|330.81|328.41|327.59|325.19|0
1655469300000|2022-06-17 12:35:00|327.84|325.44|327.25|324.85|330.13|327.73|327.16|324.76|0
1655469600000|2022-06-17 12:40:00|327.76|325.36|325.64|323.24|327.76|325.36|325.06|322.66|0
1655469900000|2022-06-17 12:45:00|325.56|323.16|319.78|317.38|325.56|323.16|318.95|316.55|0
1655470200000|2022-06-17 12:50:00|319.61|317.21|320.45|318.05|321.29|318.89|319.28|316.88|0
1655470500000|2022-06-17 12:55:00|320.95|318.55|319.27|316.87|322.12|319.72|317.94|315.54|0
1655470800000|2022-06-17 13:00:00|318.6|316.2|317.1|314.7|318.94|316.54|316.1|313.7|0
1655471100000|2022-06-17 13:05:00|317.43|315.03|311.13|308.73|317.6|315.2|310.97|308.57|0
1655471400000|2022-06-17 13:10:00|311.3|308.9|309.48|307.08|311.96|309.56|307.35|304.95|0
1655471700000|2022-06-17 13:15:00|309.39|306.99|313.44|311.04|315.1|312.7|308.24|305.84|0
1655472000000|2022-06-17 13:20:00|312.94|310.54|311.45|309.05|313.27|310.87|310.79|308.39|0
1655472300000|2022-06-17 13:25:00|313.27|310.87|307.74|305.34|314.84|312.44|307.5|305.1|0
1655472600000|2022-06-17 13:30:00|307.66|305.26|320.08|317.68|321.42|319.02|307.66|305.26|0
1655472900000|2022-06-17 13:35:00|322.26|319.86|318.41|316.01|322.26|319.86|316.24|313.84|0
1655473200000|2022-06-17 13:40:00|318.15|315.75|327.31|324.91|329.17|326.77|318.15|315.75|0
1655473500000|2022-06-17 13:45:00|326.97|324.57|325.06|322.66|328.83|326.43|322.02|319.62|0
1655473800000|2022-06-17 13:50:00|324.55|322.15|330.14|327.74|331.8|329.4|324.21|321.81|0
1655474100000|2022-06-17 13:55:00|329.8|327.4|326.06|323.66|332.19|329.79|324.54|322.14|0
1655474400000|2022-06-17 14:00:00|326.91|324.51|320.07|317.67|327.08|324.68|317.32|314.92|0
1655474700000|2022-06-17 14:05:00|320.33|317.93|315.48|313.08|321.17|318.77|314.31|311.91|0
1655475000000|2022-06-17 14:10:00|315.98|313.58|317.31|314.91|319.48|317.08|315.14|312.74|0
1655475300000|2022-06-17 14:15:00|316.64|314.24|307.85|305.45|317.39|314.99|307.2|304.8|0
1655475600000|2022-06-17 14:20:00|308.35|305.95|302.19|299.31|308.35|305.95|299.35|296.95|0
1655475900000|2022-06-17 14:25:00|301.38|298.5|303.66|300.78|304.48|301.6|301.38|298.5|0
1655476800000|2022-06-17 14:40:00|294.16|291.28|296.57|293.69|297.22|294.34|291.43|288.55|0
1655477100000|2022-06-17 14:45:00|296.16|293.28|290.31|287.43|296.25|293.37|286.01|283.13|0
1655477400000|2022-06-17 14:50:00|289.67|286.79|289.83|286.95|290.79|287.91|288.24|285.36|0
1655477700000|2022-06-17 14:55:00|290.31|287.43|292.76|289.88|295.61|292.73|290.31|287.43|0
1655478000000|2022-06-17 15:00:00|291.79|288.91|299.89|297.01|301.85|298.97|287.3|284.42|0
1655478300000|2022-06-17 15:05:00|299.08|296.2|307.61|304.73|307.94|305.06|298.42|295.54|0
1655478600000|2022-06-17 15:10:00|307.77|304.89|303.32|300.44|307.77|304.89|302.75|299.87|0
1655478900000|2022-06-17 15:15:00|303.16|300.28|311.66|308.78|312.91|310.03|303.16|300.28|0
1655479200000|2022-06-17 15:20:00|312.08|309.2|302.01|299.13|312.58|309.7|301.61|298.73|0
1655479500000|2022-06-17 15:25:00|302.18|299.3|309.38|306.5|311.55|308.67|300.13|297.25|0
1655479800000|2022-06-17 15:30:00|309.54|306.66|307.88|305|314.72|311.84|307.55|304.67|0
1655480100000|2022-06-17 15:35:00|307.21|304.33|306.55|303.67|308.21|305.33|302.58|299.7|0
1655480400000|2022-06-17 15:40:00|306.71|303.83|302.41|299.53|310.54|307.66|302.41|299.53|0
1655480700000|2022-06-17 15:45:00|301.76|298.88|302.9|300.02|305.22|302.34|300.28|297.4|0
1655481000000|2022-06-17 15:50:00|302.41|299.53|298.47|295.59|304.72|301.84|296.02|293.14|0
1655481300000|2022-06-17 15:55:00|298.63|295.75|298.71|295.83|302.07|299.19|296.67|293.79|0
1655481600000|2022-06-17 16:00:00|298.63|295.75|296.12|293.24|298.63|295.75|292.83|289.95|0
1655481900000|2022-06-17 16:05:00|296.45|293.57|297.91|295.03|300.21|297.33|293.68|290.8|0
1655482200000|2022-06-17 16:10:00|297.59|294.71|303|300.12|303.41|300.53|295.79|292.91|0
1655482500000|2022-06-17 16:15:00|303.83|300.95|300.04|297.16|305.89|303.01|299.05|296.17|0
1655482800000|2022-06-17 16:20:00|299.71|296.83|302.99|300.11|303.65|300.77|298.89|296.01|0
1655483100000|2022-06-17 16:25:00|303.16|300.28|304.06|301.18|306.13|303.25|301.35|298.47|0
1655483400000|2022-06-17 16:30:00|304.47|301.59|303.32|300.44|305.13|302.25|300.36|297.48|0
1655483700000|2022-06-17 16:35:00|302.82|299.94|306.12|303.24|306.12|303.24|299.7|296.82|0
1655484000000|2022-06-17 16:40:00|306.29|303.41|306.12|303.24|307.03|304.15|300.84|297.96|0
1655484300000|2022-06-17 16:45:00|306.95|304.07|307.48|304.6|308.99|306.11|302.98|300.1|0
1655484600000|2022-06-17 16:50:00|307.64|304.76|302.38|299.5|307.64|304.76|299.88|297|0
1655484900000|2022-06-17 16:55:00|302.71|299.83|305.58|302.7|307.15|304.27|301.89|299.01|0
1655485200000|2022-06-17 17:00:00|305.67|302.79|311.8|308.92|311.8|308.92|303.85|300.97|0
1655485500000|2022-06-17 17:05:00|311.46|308.58|320.85|317.97|321.87|318.99|311.3|308.42|0
1655485800000|2022-06-17 17:10:00|321.19|318.31|323.73|320.85|326.11|323.23|318.16|315.28|0
1655486100000|2022-06-17 17:15:00|323.3|320.42|321.05|318.17|323.89|321.01|319.5|316.62|0
1655486400000|2022-06-17 17:20:00|320.54|317.66|322.22|319.34|322.22|319.34|318.01|315.13|0
1655486700000|2022-06-17 17:25:00|322.56|319.68|316.32|313.44|322.56|319.68|315.49|312.61|0
1655487000000|2022-06-17 17:30:00|316.49|313.61|318.67|315.79|318.67|315.79|313.31|310.43|0
1655487300000|2022-06-17 17:35:00|318.5|315.62|316.65|313.77|320.18|317.3|314.64|311.76|0
1655487600000|2022-06-17 17:40:00|316.82|313.94|319.17|316.29|320.26|317.38|315.65|312.77|0
1655487900000|2022-06-17 17:45:00|318.66|315.78|314.47|311.59|319.34|316.46|309.81|306.93|0
1655488200000|2022-06-17 17:50:00|314.97|312.09|315.13|312.25|316.81|313.93|313.96|311.08|0
1655488500000|2022-06-17 17:55:00|314.3|311.42|316.47|313.59|319.49|316.61|314.04|311.16|0
1655488800000|2022-06-17 18:00:00|317.31|314.43|318.48|315.6|320.16|317.28|315.63|312.75|0
1655489100000|2022-06-17 18:05:00|318.31|315.43|319.49|316.61|320.16|317.28|315.79|312.91|0
1655489400000|2022-06-17 18:10:00|319.65|316.77|321.18|318.3|321.18|318.3|316.97|314.09|0
1655489700000|2022-06-17 18:15:00|321.09|318.21|322.19|319.31|324.4|321.52|319.15|316.27|0
1655490000000|2022-06-17 18:20:00|322.53|319.65|323.54|320.66|325.41|322.53|322.36|319.48|0
1655490300000|2022-06-17 18:25:00|323.63|320.75|319.31|316.43|324.05|321.17|318.98|316.1|0
1655490600000|2022-06-17 18:30:00|318.47|315.59|317.62|314.74|318.81|315.93|314.27|311.39|0
1655490900000|2022-06-17 18:35:00|317.96|315.08|323.87|320.99|323.87|320.99|316.78|313.9|0
1655491200000|2022-06-17 18:40:00|324.38|321.5|322.34|319.46|327.78|324.9|321.83|318.95|0
1655491500000|2022-06-17 18:45:00|321.92|319.04|319.97|317.09|323.02|320.14|319.81|316.93|0
1655491800000|2022-06-17 18:50:00|318.96|316.08|317.44|314.56|320.48|317.6|316.27|313.39|0
1655492100000|2022-06-17 18:55:00|317.27|314.39|317.44|314.56|320.05|317.17|314.92|312.04|0
1655492400000|2022-06-17 19:00:00|317.77|314.89|317.6|314.72|321.65|318.77|316.43|313.55|0
1655492700000|2022-06-17 19:05:00|317.94|315.06|315.08|312.2|318.78|315.9|314.75|311.87|0
1655493000000|2022-06-17 19:10:00|314.75|311.87|305.75|302.87|314.91|312.03|304.74|301.86|0
1655493300000|2022-06-17 19:15:00|305.09|302.21|310.16|307.76|311.4|308.93|304.43|301.55|0
1655493600000|2022-06-17 19:20:00|310.32|307.92|317.18|314.78|318.7|316.3|310.16|307.76|0
1655493900000|2022-06-17 19:25:00|317.02|314.62|319.88|317.48|321.74|319.34|317.02|314.62|0
1655494200000|2022-06-17 19:30:00|320.38|317.98|316|313.6|320.72|318.32|313.49|311.09|0
1655494500000|2022-06-17 19:35:00|316.5|314.1|318.35|315.95|319.2|316.8|315.16|312.76|0
1655494800000|2022-06-17 19:40:00|318.86|316.46|312.98|310.58|318.86|316.46|312.14|309.74|0
1655495100000|2022-06-17 19:45:00|312.47|310.07|313.05|310.65|313.64|311.24|309.47|307.07|0
1655495400000|2022-06-17 19:50:00|312.3|309.9|310.13|307.73|312.97|310.57|306.48|304.08|0
1655495700000|2022-06-17 19:55:00|309.97|307.57|305.15|302.75|313.64|311.24|304.99|302.59|0
1655496000000|2022-06-17 20:00:00|304.82|302.42|312.13|309.73|312.13|309.73|304.82|302.42|0
1655496300000|2022-06-17 20:05:00|312.29|309.89|311.62|309.22|312.79|310.39|310.62|308.22|0
1655496600000|2022-06-17 20:10:00|311.45|309.05|307.79|305.39|311.79|309.39|306.3|303.9|0
1655784900000|2022-06-21 04:15:00|341.29|338.49|341.99|339.19|342.25|339.45|341.29|338.49|0
1655785200000|2022-06-21 04:20:00|342.17|339.37|342.69|339.89|343.04|340.24|342.17|339.37|0
1655785500000|2022-06-21 04:25:00|342.77|339.97|342.16|339.36|343.22|340.42|341.98|339.18|0
1655785800000|2022-06-21 04:30:00|342.24|339.44|343.03|340.23|343.03|340.23|342.24|339.44|0
1655786100000|2022-06-21 04:35:00|343.12|340.32|342.15|339.35|343.39|340.59|342.15|339.35|0
1655786400000|2022-06-21 04:40:00|342.06|339.26|342.5|339.7|342.5|339.7|341.8|339|0
1655786700000|2022-06-21 04:45:00|342.67|339.87|342.32|339.52|342.67|339.87|342.15|339.35|0
1655787000000|2022-06-21 04:50:00|342.5|339.7|343.02|340.22|343.37|340.57|342.4|339.6|0
1655787300000|2022-06-21 04:55:00|343.1|340.3|342.66|339.86|343.28|340.48|342.49|339.69|0
1655787600000|2022-06-21 05:00:00|342.84|340.04|343.36|340.56|343.89|341.09|342.84|340.04|0
1655787900000|2022-06-21 05:05:00|343.19|340.39|343.01|340.21|343.54|340.74|341.96|339.16|0
1655788200000|2022-06-21 05:10:00|343.18|340.38|342.3|339.5|343.54|340.74|341.86|339.06|0
1655788500000|2022-06-21 05:15:00|342.13|339.33|342.47|339.67|343|340.2|342.13|339.33|0
1655788800000|2022-06-21 05:20:00|342.38|339.58|342.3|339.5|343.09|340.29|341.94|339.14|0
1655789100000|2022-06-21 05:25:00|342.47|339.67|341.77|338.97|342.47|339.67|341.07|338.27|0
1655789400000|2022-06-21 05:30:00|341.94|339.14|340.53|337.73|342.29|339.49|339.83|337.03|0
1655789700000|2022-06-21 05:35:00|340.62|337.82|339.13|336.33|340.62|337.82|338.69|335.89|0
1655790000000|2022-06-21 05:40:00|339.3|336.5|338.78|335.98|339.3|336.5|337.99|335.19|0
1655790300000|2022-06-21 05:45:00|338.86|336.06|338.6|335.8|338.95|336.15|338.25|335.45|0
1655790600000|2022-06-21 05:50:00|338.42|335.62|339.64|336.84|339.82|337.02|338.07|335.27|0
1655790900000|2022-06-21 05:55:00|339.47|336.67|339.37|336.57|339.55|336.75|337.8|335|0
1655791200000|2022-06-21 06:00:00|339.12|336.32|339.29|336.49|341.74|338.94|338.76|335.96|0
1655791500000|2022-06-21 06:05:00|339.2|336.4|339.02|336.22|339.81|337.01|338.06|335.26|0
1655791800000|2022-06-21 06:10:00|339.11|336.31|337.18|334.38|339.11|336.31|337.01|334.21|0
1655792100000|2022-06-21 06:15:00|337.09|334.29|337.79|334.99|338.84|336.04|336.92|334.12|0
1655792400000|2022-06-21 06:20:00|337.53|334.73|336.48|333.68|338.23|335.43|336.13|333.33|0
1655792700000|2022-06-21 06:25:00|336.65|333.85|336.48|333.68|337.35|334.55|335.43|332.63|0
1655793000000|2022-06-21 06:30:00|336.21|333.41|335.27|332.47|336.47|333.67|334.46|331.66|0
1655793300000|2022-06-21 06:35:00|335.44|332.64|333.36|330.56|335.44|332.64|332.66|329.86|0
1655793600000|2022-06-21 06:40:00|333.18|330.38|334.05|331.25|334.74|331.94|332.84|330.04|0
1655793900000|2022-06-21 06:45:00|334.13|331.33|336.83|334.03|336.83|334.03|334.05|331.25|0
1655794200000|2022-06-21 06:50:00|336.74|333.94|337.35|334.55|337.52|334.72|336.21|333.41|0
1655794500000|2022-06-21 06:55:00|336.82|334.02|336.3|333.5|337.6|334.8|336.12|333.32|0
1655794800000|2022-06-21 07:00:00|335.6|332.8|336.2|333.4|337.17|334.37|335.6|332.8|0
1655795100000|2022-06-21 07:05:00|336.44|334.04|336.79|334.39|337.49|335.09|335.74|333.34|0
1655795400000|2022-06-21 07:10:00|336.61|334.21|340.19|337.79|340.28|337.88|336.34|333.94|0
1655795700000|2022-06-21 07:15:00|340.28|337.88|339.21|336.81|342.64|340.24|339.03|336.63|0
1655796000000|2022-06-21 07:20:00|339.3|336.9|339.64|337.24|340|337.6|337.98|335.58|0
1655796300000|2022-06-21 07:25:00|339.73|337.33|342.28|339.88|342.36|339.96|339.47|337.07|0
1655796600000|2022-06-21 07:30:00|342.45|340.05|344.83|342.43|346.16|343.76|342.45|340.05|0
1655796900000|2022-06-21 07:35:00|344.92|342.52|347.28|344.88|347.28|344.88|344.57|342.17|0
1655797200000|2022-06-21 07:40:00|347.19|344.79|347.1|344.7|348.16|345.76|346.66|344.26|0
1655797500000|2022-06-21 07:45:00|347.37|344.97|347.01|344.61|347.37|344.97|345.77|343.37|0
1655797800000|2022-06-21 07:50:00|347.18|344.78|348.25|345.85|349.67|347.27|346.74|344.34|0
1655798100000|2022-06-21 07:55:00|348.42|346.02|347.53|345.13|348.51|346.11|346.2|343.8|0
1655798400000|2022-06-21 08:00:00|347|344.6|348.23|345.83|348.4|346|345.74|343.34|0
1655798700000|2022-06-21 08:05:00|348.4|346|349.43|347.03|349.61|347.21|347.65|345.25|0
1655799000000|2022-06-21 08:10:00|349.61|347.21|348.53|346.13|350.14|347.74|348.53|346.13|0
1655799300000|2022-06-21 08:15:00|348.26|345.86|347.46|345.06|348.89|346.49|346.13|343.73|0
1655799600000|2022-06-21 08:20:00|347.19|344.79|347.81|345.41|347.81|345.41|346.57|344.17|0
1655799900000|2022-06-21 08:25:00|347.72|345.32|347.28|344.88|347.81|345.41|346.39|343.99|0
1655800200000|2022-06-21 08:30:00|347.1|344.7|347|344.6|347.63|345.23|346.56|344.16|0
1655800500000|2022-06-21 08:35:00|347.27|344.87|345.76|343.36|348.43|346.03|345.32|342.92|0
1655800800000|2022-06-21 08:40:00|345.85|343.45|346.11|343.71|346.38|343.98|344.61|342.21|0
1655801100000|2022-06-21 08:45:00|346.29|343.89|346.73|344.33|347.26|344.86|345.67|343.27|0
1655801400000|2022-06-21 08:50:00|346.99|344.59|347.26|344.86|347.62|345.22|345.93|343.53|0
1655801700000|2022-06-21 08:55:00|347.08|344.68|348.86|346.46|348.86|346.46|346.9|344.5|0
1655802000000|2022-06-21 09:00:00|348.77|346.37|349.3|346.9|350.1|347.7|348.41|346.01|0
1655802300000|2022-06-21 09:05:00|349.39|346.99|349.56|347.16|349.56|347.16|348.68|346.28|0
1655802600000|2022-06-21 09:10:00|349.39|346.99|347.96|345.56|349.56|347.16|347.6|345.2|0
1655802900000|2022-06-21 09:15:00|348.14|345.74|348.31|345.91|348.75|346.35|347.33|344.93|0
1655803200000|2022-06-21 09:20:00|348.13|345.73|347.59|345.19|348.84|346.44|347.32|344.92|0
1655803500000|2022-06-21 09:25:00|347.95|345.55|347.95|345.55|348.57|346.17|347.68|345.28|0
1655803800000|2022-06-21 09:30:00|348.12|345.72|347.85|345.45|348.3|345.9|347.14|344.74|0
1655804100000|2022-06-21 09:35:00|347.94|345.54|348.74|346.34|349.37|346.97|347.76|345.36|0
1655804400000|2022-06-21 09:40:00|348.65|346.25|348.11|345.71|348.65|346.25|347.76|345.36|0
1655804700000|2022-06-21 09:45:00|348.29|345.89|347.04|344.64|348.29|345.89|347.04|344.64|0
1655805000000|2022-06-21 09:50:00|346.87|344.47|344.99|342.59|347.58|345.18|344.73|342.33|0
1655805300000|2022-06-21 09:55:00|344.91|342.51|344.14|341.74|345.26|342.86|343.44|341.04|0
1655805600000|2022-06-21 10:00:00|343.97|341.57|342.81|340.41|344.5|342.1|342.81|340.41|0
1655805900000|2022-06-21 10:05:00|342.9|340.5|345.56|343.16|345.56|343.16|342.63|340.23|0
1655806200000|2022-06-21 10:10:00|345.38|342.98|343.6|341.2|345.38|342.98|342.36|339.96|0
1655806500000|2022-06-21 10:15:00|343.51|341.11|345.9|343.5|346.08|343.68|343.51|341.11|0
1655806800000|2022-06-21 10:20:00|346.17|343.77|345.45|343.05|346.44|344.04|345.01|342.61|0
1655807100000|2022-06-21 10:25:00|345.37|342.97|345.27|342.87|345.63|343.23|344.3|341.9|0
1655807400000|2022-06-21 10:30:00|345.36|342.96|346.61|344.21|346.96|344.56|345.19|342.79|0
1655807700000|2022-06-21 10:35:00|346.43|344.03|345.36|342.96|346.78|344.38|344.3|341.9|0
1655808000000|2022-06-21 10:40:00|345.44|343.04|346.33|343.93|346.51|344.11|345|342.6|0
1655808300000|2022-06-21 10:45:00|346.06|343.66|346.06|343.66|346.6|344.2|345.53|343.13|0
1655808600000|2022-06-21 10:50:00|345.88|343.48|346.41|344.01|346.59|344.19|345.53|343.13|0
1655808900000|2022-06-21 10:55:00|346.24|343.84|345.7|343.3|346.41|344.01|344.46|342.06|0
1655809200000|2022-06-21 11:00:00|345.08|342.68|344.81|342.41|345.61|343.21|344.73|342.33|0
1655809500000|2022-06-21 11:05:00|344.72|342.32|341.54|339.14|344.81|342.41|341.54|339.14|0
1655809800000|2022-06-21 11:10:00|341.72|339.32|342.24|339.84|342.42|340.02|341.36|338.96|0
1655810100000|2022-06-21 11:15:00|342.15|339.75|342.5|340.1|342.68|340.28|341.18|338.78|0
1655810400000|2022-06-21 11:20:00|342.59|340.19|341.81|339.41|342.77|340.37|340.4|338|0
1655810700000|2022-06-21 11:25:00|341.9|339.5|343.58|341.18|343.66|341.26|341.46|339.06|0
1655811000000|2022-06-21 11:30:00|343.4|341|342.24|339.84|343.93|341.53|342.16|339.76|0
1655811300000|2022-06-21 11:35:00|342.16|339.76|342.69|340.29|342.86|340.46|341.8|339.4|0
1655811600000|2022-06-21 11:40:00|342.59|340.19|342.51|340.11|343.12|340.72|341.8|339.4|0
1655811900000|2022-06-21 11:45:00|342.33|339.93|339.76|337.36|342.51|340.11|339.68|337.28|0
1655812200000|2022-06-21 11:50:00|339.85|337.45|335.29|332.89|340.03|337.63|334.67|332.27|0
1655812500000|2022-06-21 11:55:00|335.46|333.06|336.57|334.17|337.04|334.64|335.46|333.06|0
1655812800000|2022-06-21 12:00:00|336.39|333.99|335.69|333.29|336.57|334.17|335.34|332.94|0
1655813100000|2022-06-21 12:05:00|336.04|333.64|333.67|331.27|336.21|333.81|333.41|331.01|0
1655813400000|2022-06-21 12:10:00|334.11|331.71|337.61|335.21|337.61|335.21|334.11|331.71|0
1655813700000|2022-06-21 12:15:00|337.96|335.56|338.39|335.99|338.84|336.44|337.61|335.21|0
1655814000000|2022-06-21 12:20:00|338.31|335.91|338.83|336.43|339.89|337.49|337.95|335.55|0
1655814300000|2022-06-21 12:25:00|338.65|336.25|338.83|336.43|340.06|337.66|338.65|336.25|0
1655814600000|2022-06-21 12:30:00|338.65|336.25|340.41|338.01|341.11|338.71|337.95|335.55|0
1655814900000|2022-06-21 12:35:00|340.58|338.18|339|336.6|341.2|338.8|338.82|336.42|0
1655815200000|2022-06-21 12:40:00|339.17|336.77|338.82|336.42|340.05|337.65|338.46|336.06|0
1655815500000|2022-06-21 12:45:00|338.72|336.32|338.64|336.24|339.34|336.94|338.2|335.8|0
1655815800000|2022-06-21 12:50:00|338.46|336.06|338.28|335.88|339.16|336.76|337.23|334.83|0
1655816100000|2022-06-21 12:55:00|338.11|335.71|335.3|332.9|338.11|335.71|335.12|332.72|0
1655816400000|2022-06-21 13:00:00|335.12|332.72|337.75|335.35|337.92|335.52|334.86|332.46|0
1655816700000|2022-06-21 13:05:00|337.92|335.52|339.5|337.1|339.86|337.46|337.04|334.64|0
1655817000000|2022-06-21 13:10:00|339.33|336.93|339.85|337.45|339.85|337.45|338.27|335.87|0
1655817300000|2022-06-21 13:15:00|339.67|337.27|338.97|336.57|340.2|337.8|338.27|335.87|0
1655817600000|2022-06-21 13:20:00|338.79|336.39|340.55|338.15|340.73|338.33|338.09|335.69|0
1655817900000|2022-06-21 13:25:00|340.37|337.97|340.9|338.5|340.9|338.5|338.61|336.21|0
1655818200000|2022-06-21 13:30:00|341.78|339.38|344.55|342.15|345.44|343.04|341.25|338.85|0
1655818500000|2022-06-21 13:35:00|344.91|342.51|351.94|349.54|352.21|349.81|344.37|341.97|0
1655818800000|2022-06-21 13:40:00|352.21|349.81|355.61|353.21|357.05|354.65|352.03|349.63|0
1655819100000|2022-06-21 13:45:00|355.79|353.39|353.05|350.65|355.79|353.39|350.72|348.32|0
1655819400000|2022-06-21 13:50:00|353.23|350.83|355.2|352.8|355.74|353.34|351.43|349.03|0
1655819700000|2022-06-21 13:55:00|355.02|352.62|361.88|359.48|362.42|360.02|355.02|352.62|0
1655820000000|2022-06-21 14:00:00|362.33|359.93|363.69|361.29|363.87|361.47|359.16|356.76|0
1655820300000|2022-06-21 14:05:00|363.51|361.11|362.71|360.31|364.52|362.12|361.51|359.11|0
1655820600000|2022-06-21 14:10:00|362.89|360.49|365.42|363.02|366.51|364.11|362.17|359.77|0
1655820900000|2022-06-21 14:15:00|365.97|363.57|364.33|361.93|366.33|363.93|362.17|359.77|0
1655821200000|2022-06-21 14:20:00|364.15|361.75|368.68|366.28|369.41|367.01|362.52|360.12|0
1655821500000|2022-06-21 14:25:00|368.5|366.1|366.32|363.92|369.05|366.65|364.33|361.93|0
1655821800000|2022-06-21 14:30:00|367.04|364.64|367.22|364.82|371.78|369.38|365.59|363.19|0
1655822100000|2022-06-21 14:35:00|367.4|365|369.22|366.82|369.22|366.82|365.41|363.01|0
1655822400000|2022-06-21 14:40:00|369.4|367|368.67|366.27|370.49|368.09|368.12|365.72|0
1655822700000|2022-06-21 14:45:00|369.03|366.63|372.01|369.61|372.5|370.1|367.76|365.36|0
1655823000000|2022-06-21 14:50:00|372.19|369.79|373.65|371.25|374.02|371.62|372.01|369.61|0
1655823300000|2022-06-21 14:55:00|373.47|371.07|375.48|373.08|376.03|373.63|372.92|370.52|0
1655823600000|2022-06-21 15:00:00|375.3|372.9|376.21|373.81|376.58|374.18|373.66|371.26|0
1655823900000|2022-06-21 15:05:00|375.85|373.45|374.38|371.98|375.85|373.45|373.29|370.89|0
1655824200000|2022-06-21 15:10:00|374.56|372.16|370.56|368.16|374.75|372.35|370.01|367.61|0
1655824500000|2022-06-21 15:15:00|370.19|367.79|371.46|369.06|373.74|371.34|369.83|367.43|0
1655824800000|2022-06-21 15:20:00|371.83|369.43|368.73|366.33|372.92|370.52|368.37|365.97|0
1655825100000|2022-06-21 15:25:00|368.92|366.52|368.73|366.33|370.37|367.97|368.19|365.79|0
1655825400000|2022-06-21 15:30:00|368.91|366.51|369.5|367.1|370.63|368.23|368.34|365.94|0
1655825700000|2022-06-21 15:35:00|369.68|367.28|365.09|362.69|371.08|368.68|364.73|362.33|0
1655826000000|2022-06-21 15:40:00|364.91|362.51|365.26|362.86|367.26|364.86|363.64|361.24|0
1655826300000|2022-06-21 15:45:00|365.45|363.05|366.36|363.96|366.36|363.96|362.19|359.79|0
1655826600000|2022-06-21 15:50:00|366.73|364.33|362.57|360.17|367.27|364.87|362.57|360.17|0
1655826900000|2022-06-21 15:55:00|362.75|360.35|361.67|359.27|365.09|362.69|361.49|359.09|0
1655827200000|2022-06-21 16:00:00|361.49|359.09|361.44|359.04|364.87|362.47|360.54|358.14|0
1655827500000|2022-06-21 16:05:00|361.26|358.86|360.18|357.78|363.06|360.66|359.64|357.24|0
1655827800000|2022-06-21 16:10:00|360.36|357.96|361.79|359.39|362.16|359.76|358.92|356.52|0
1655828100000|2022-06-21 16:15:00|361.97|359.57|364.13|361.73|364.13|361.73|360.89|358.49|0
1655828400000|2022-06-21 16:20:00|363.95|361.55|364.31|361.91|364.85|362.45|361.97|359.57|0
1655828700000|2022-06-21 16:25:00|364.67|362.27|364.67|362.27|366.3|363.9|363.59|361.19|0
1655829000000|2022-06-21 16:30:00|364.85|362.45|365.57|363.17|366.29|363.89|363.58|361.18|0
1655829300000|2022-06-21 16:35:00|365.39|362.99|367.55|365.15|368.46|366.06|365.39|362.99|0
1655829600000|2022-06-21 16:40:00|367.37|364.97|368.1|365.7|368.46|366.06|365.38|362.98|0
1655829900000|2022-06-21 16:45:00|368|365.6|367.37|364.97|368.46|366.06|365.92|363.52|0
1655830200000|2022-06-21 16:50:00|367.91|365.51|367.95|365.55|368.5|366.1|366.32|363.92|0
1655830500000|2022-06-21 16:55:00|368.14|365.74|369.41|367.01|369.77|367.37|367.22|364.82|0
1655830800000|2022-06-21 17:00:00|369.77|367.37|368.86|366.46|370.13|367.73|367.77|365.37|0
1655831100000|2022-06-21 17:05:00|368.94|366.54|368.85|366.45|369.22|366.82|365.95|363.55|0
1655831400000|2022-06-21 17:10:00|369.04|366.64|371.22|368.82|372.13|369.73|368.31|365.91|0
1655831700000|2022-06-21 17:15:00|371.4|369|369.57|367.17|371.4|369|368.66|366.26|0
1655832000000|2022-06-21 17:20:00|369.76|367.36|368.66|366.26|370.3|367.9|367.02|364.62|0
1655832300000|2022-06-21 17:25:00|368.48|366.08|367.02|364.62|369.39|366.99|366.84|364.44|0
1655832600000|2022-06-21 17:30:00|366.84|364.44|369.75|367.35|370.29|367.89|366.84|364.44|0
1655832900000|2022-06-21 17:35:00|369.93|367.53|366.08|363.68|369.93|367.53|365.9|363.5|0
1655833200000|2022-06-21 17:40:00|365.9|363.5|366.8|364.4|366.98|364.58|363.71|361.31|0
1655833500000|2022-06-21 17:45:00|367.17|364.77|366.62|364.22|367.17|364.77|364.8|362.4|0
1655833800000|2022-06-21 17:50:00|366.8|364.4|364.43|362.03|367.16|364.76|364.43|362.03|0
1655834100000|2022-06-21 17:55:00|364.25|361.85|363.16|360.76|364.61|362.21|362.43|360.03|0
1655834400000|2022-06-21 18:00:00|363.34|360.94|362.43|360.03|363.52|361.12|361.16|358.76|0
1655834700000|2022-06-21 18:05:00|362.25|359.85|364.78|362.38|365.33|362.93|361.89|359.49|0
1655835000000|2022-06-21 18:10:00|364.97|362.57|363.69|361.29|367.15|364.75|363.51|361.11|0
1655835300000|2022-06-21 18:15:00|363.87|361.47|365.14|362.74|366.78|364.38|363.33|360.93|0
1655835600000|2022-06-21 18:20:00|364.96|362.56|364.41|362.01|366.41|364.01|363.32|360.92|0
1655835900000|2022-06-21 18:25:00|364.05|361.65|366.23|363.83|366.77|364.37|364.05|361.65|0
1655836200000|2022-06-21 18:30:00|366.41|364.01|367.68|365.28|367.68|365.28|365.13|362.73|0
1655836500000|2022-06-21 18:35:00|367.5|365.1|363.13|360.73|368.04|365.64|362.23|359.83|0
1655836800000|2022-06-21 18:40:00|363.31|360.91|368.71|366.31|369.62|367.22|362.41|360.01|0
1655837100000|2022-06-21 18:45:00|368.53|366.13|366.71|364.31|369.07|366.67|366.35|363.95|0
1655837400000|2022-06-21 18:50:00|366.53|364.13|372.71|370.31|373.08|370.68|366.53|364.13|0
1655837700000|2022-06-21 18:55:00|373.45|371.05|373.44|371.04|373.99|371.59|371.98|369.58|0
1655838000000|2022-06-21 19:00:00|373.63|371.23|374.9|372.5|376.01|373.61|372.53|370.13|0
1655838300000|2022-06-21 19:05:00|375.09|372.69|375.46|373.06|375.83|373.43|373.26|370.86|0
1655838600000|2022-06-21 19:10:00|375.64|373.24|375.64|373.24|377.29|374.89|374.54|372.14|0
1655838900000|2022-06-21 19:15:00|375.82|373.42|373.62|371.22|376.19|373.79|373.26|370.86|0
1655839200000|2022-06-21 19:20:00|373.44|371.04|374.72|372.32|376|373.6|372.71|370.31|0
1655839500000|2022-06-21 19:25:00|374.35|371.95|372.46|370.06|374.72|372.32|370.03|367.63|0
1655839800000|2022-06-21 19:30:00|373.19|370.79|373.19|370.79|373.92|371.52|371|368.6|0
1655840100000|2022-06-21 19:35:00|372.82|370.42|370.51|368.11|372.82|370.42|369.17|366.77|0
1655840400000|2022-06-21 19:40:00|370.69|368.29|370.69|368.29|371.42|369.02|368.69|366.29|0
1655840700000|2022-06-21 19:45:00|370.87|368.47|370.5|368.1|371.23|368.83|369.41|367.01|0
1655841000000|2022-06-21 19:50:00|373.42|371.02|370.68|368.28|373.6|371.2|369.41|367.01|0
1655841300000|2022-06-21 19:55:00|370.13|367.73|366.5|364.1|370.13|367.73|363.42|361.02|0
1655841600000|2022-06-21 20:00:00|366.13|363.73|365.42|363.02|366.51|364.11|361.88|359.48|0
1655841900000|2022-06-21 20:05:00|365.6|363.2|365.78|363.38|367.41|365.01|365.24|362.84|0
1655842200000|2022-06-21 20:10:00|365.96|363.56|366.5|364.1|367.58|365.18|365.23|362.83|0
1655842500000|2022-06-21 20:15:00|367.42|364.62|367.6|364.8|367.96|365.16|367.24|364.44|0
1655842800000|2022-06-21 20:20:00|367.5|364.7|368.68|365.88|369.22|366.42|367.5|364.7|0
1655843100000|2022-06-21 20:25:00|368.5|365.7|368.49|365.69|368.68|365.88|368.13|365.33|0
1655843400000|2022-06-21 20:30:00|368.31|365.51|369.03|366.23|369.22|366.42|368.13|365.33|0
1655843700000|2022-06-21 20:35:00|368.85|366.05|369.03|366.23|369.76|366.96|368.85|366.05|0
1655844000000|2022-06-21 20:40:00|368.85|366.05|368.85|366.05|369.03|366.23|368.3|365.5|0
1655844300000|2022-06-21 20:45:00|369.03|366.23|369.39|366.59|369.39|366.59|368.75|365.95|0
1655844600000|2022-06-21 20:50:00|369.2|366.4|369.02|366.22|369.57|366.77|368.84|366.04|0
1655844900000|2022-06-21 20:55:00|368.66|365.86|368.38|365.58|368.92|366.12|367.93|365.13|0
1655845200000|2022-06-21 21:00:00|368.13|365.33|368.02|365.22|368.16|365.36|367.97|365.17|0
1655845500000|2022-06-21 21:05:00|368.05|365.25|367.94|365.14|368.05|365.25|367.84|365.04|0
1655845800000|2022-06-21 21:10:00|367.86|365.06|367.77|364.97|367.94|365.14|367.73|364.93|0
1655846100000|2022-06-21 21:15:00|367.83|365.03|368.39|365.59|368.83|366.03|367.83|365.03|0
1655846400000|2022-06-21 21:20:00|368.49|365.69|367.67|364.87|368.6|365.8|367.45|364.65|0
1655846700000|2022-06-21 21:25:00|367.64|364.84|367.95|365.15|367.98|365.18|367.64|364.84|0
1655847000000|2022-06-21 21:30:00|367.87|365.07|367.52|364.72|368.35|365.55|367.36|364.56|0
1655847300000|2022-06-21 21:35:00|367.55|364.75|367.47|364.67|367.58|364.78|367.42|364.62|0
1655847600000|2022-06-21 21:40:00|367.52|364.72|367.57|364.77|367.62|364.82|367.44|364.64|0
1655847900000|2022-06-21 21:45:00|367.59|364.79|368.05|365.25|368.05|365.25|367.59|364.79|0
1655848200000|2022-06-21 21:50:00|368.23|365.43|368.09|365.29|368.23|365.43|367.96|365.16|0
1655848500000|2022-06-21 21:55:00|368.12|365.32|367.61|364.81|368.12|365.32|367|364.2|0
1655848800000|2022-06-21 22:00:00|366.71|363.91|363.19|360.39|366.89|364.09|363.19|360.39|0
1655849100000|2022-06-21 22:05:00|363.01|360.21|363.91|361.11|364.45|361.65|362.29|359.49|0
1655849400000|2022-06-21 22:10:00|364.09|361.29|364.26|361.46|364.27|361.47|363.19|360.39|0
1655849700000|2022-06-21 22:15:00|364.08|361.28|363.72|360.92|364.17|361.37|363.18|360.38|0
1655850000000|2022-06-21 22:20:00|363.54|360.74|365.16|362.36|365.34|362.54|363|360.2|0
1655850300000|2022-06-21 22:25:00|365.34|362.54|364.7|361.9|365.34|362.54|364.44|361.64|0
1655850600000|2022-06-21 22:30:00|364.79|361.99|364.07|361.27|364.79|361.99|363.53|360.73|0
1655850900000|2022-06-21 22:35:00|364.52|361.72|363.17|360.37|364.52|361.72|362.71|359.91|0
1655851200000|2022-06-21 22:40:00|362.99|360.19|364.6|361.8|364.6|361.8|362.99|360.19|0
1655851500000|2022-06-21 22:45:00|364.42|361.62|364.24|361.44|365.14|362.34|364.24|361.44|0
1655851800000|2022-06-21 22:50:00|364.42|361.62|364.85|362.05|365.21|362.41|364.42|361.62|0
1655852100000|2022-06-21 22:55:00|364.94|362.14|366.11|363.31|366.11|363.31|364.58|361.78|0
1655852400000|2022-06-21 23:00:00|366.02|363.22|364.84|362.04|366.11|363.31|364.13|361.33|0
1655852700000|2022-06-21 23:05:00|364.66|361.86|363.76|360.96|365.02|362.22|363.76|360.96|0
1655853000000|2022-06-21 23:10:00|363.58|360.78|363.22|360.42|363.94|361.14|363.04|360.24|0
1655853300000|2022-06-21 23:15:00|363.4|360.6|362.14|359.34|363.4|360.6|361.96|359.16|0
1655853600000|2022-06-21 23:20:00|361.96|359.16|362.67|359.87|362.67|359.87|361.78|358.98|0
1655853900000|2022-06-21 23:25:00|362.58|359.78|362.31|359.51|363.21|360.41|362.31|359.51|0
1655854200000|2022-06-21 23:30:00|362.58|359.78|364.46|361.66|364.46|361.66|362.4|359.6|0
1655854500000|2022-06-21 23:35:00|364.55|361.75|364.28|361.48|364.55|361.75|363.56|360.76|0
1655854800000|2022-06-21 23:40:00|364.46|361.66|363.28|360.48|364.46|361.66|362.84|360.04|0
1655855100000|2022-06-21 23:45:00|363.38|360.58|364.45|361.65|364.63|361.83|363.02|360.22|0
1655855400000|2022-06-21 23:50:00|364.63|361.83|365.17|362.37|365.53|362.73|364.45|361.65|0
1655855700000|2022-06-21 23:55:00|365.35|362.55|365.35|362.55|365.53|362.73|364.99|362.19|0
1655856000000|2022-06-22 00:00:00|365.43|362.63|363|360.2|365.71|362.91|362.82|360.02|0
1655856300000|2022-06-22 00:05:00|362.91|360.11|359.86|357.06|363.18|360.38|359.41|356.61|0
1655856600000|2022-06-22 00:10:00|359.95|357.15|358.16|355.36|360.21|357.41|357.27|354.47|0
1655856900000|2022-06-22 00:15:00|358.34|355.54|359.05|356.25|359.77|356.97|357.62|354.82|0
1655857200000|2022-06-22 00:20:00|359.31|356.51|357.79|354.99|360.66|357.86|357.79|354.99|0
1655857500000|2022-06-22 00:25:00|357.97|355.17|359.4|356.6|360.29|357.49|357.88|355.08|0
1655857800000|2022-06-22 00:30:00|359.58|356.78|357.25|354.45|360.11|357.31|357.16|354.36|0
1655858100000|2022-06-22 00:35:00|357.43|354.63|357.43|354.63|358.94|356.14|357.34|354.54|0
1655858400000|2022-06-22 00:40:00|357.6|354.8|357.83|355.03|357.83|355.03|356.62|353.82|0
1655858700000|2022-06-22 00:45:00|357.73|354.93|356.22|353.42|357.82|355.02|356.04|353.24|0
1655859000000|2022-06-22 00:50:00|356.04|353.24|356.03|353.23|356.57|353.77|355.14|352.34|0
1655859300000|2022-06-22 00:55:00|356.12|353.32|356.83|354.03|357.1|354.3|355.85|353.05|0
1655859600000|2022-06-22 01:00:00|356.92|354.12|356.03|353.23|357.01|354.21|355.49|352.69|0
1655859900000|2022-06-22 01:05:00|356.2|353.4|357.63|354.83|357.71|354.91|356.2|353.4|0
1655860200000|2022-06-22 01:10:00|357.54|354.74|357.63|354.83|358.43|355.63|357.09|354.29|0
1655860500000|2022-06-22 01:15:00|357.71|354.91|358.06|355.26|358.52|355.72|357.27|354.47|0
1655860800000|2022-06-22 01:20:00|358.24|355.44|357.35|354.55|358.87|356.07|357.35|354.55|0
1655861100000|2022-06-22 01:25:00|357.26|354.46|357.44|354.64|358.33|355.53|357.26|354.46|0
1655861400000|2022-06-22 01:30:00|357.26|354.46|356.09|353.29|357.97|355.17|355.65|352.85|0
1655861700000|2022-06-22 01:35:00|356.18|353.38|353.15|350.35|356.54|353.74|352.8|350|0
1655862000000|2022-06-22 01:40:00|352.98|350.18|351.2|348.4|353.69|350.89|351.02|348.22|0
1655862300000|2022-06-22 01:45:00|351.02|348.22|352.52|349.72|352.88|350.08|350.49|347.69|0
1655862600000|2022-06-22 01:50:00|352.61|349.81|351.9|349.1|353.15|350.35|351.19|348.39|0
1655862900000|2022-06-22 01:55:00|351.72|348.92|352.61|349.81|352.79|349.99|350.83|348.03|0
1655863200000|2022-06-22 02:00:00|352.51|349.71|353.67|350.87|353.85|351.05|352.51|349.71|0
1655863500000|2022-06-22 02:05:00|353.58|350.78|352.68|349.88|353.85|351.05|352.07|349.27|0
1655863800000|2022-06-22 02:10:00|352.78|349.98|352.95|350.15|353.93|351.13|352.42|349.62|0
1655864100000|2022-06-22 02:15:00|352.77|349.97|350.55|347.75|352.86|350.06|350.46|347.66|0
1655864400000|2022-06-22 02:20:00|350.64|347.84|349.75|346.95|351.17|348.37|349.05|346.25|0
1655864700000|2022-06-22 02:25:00|349.84|347.04|349.83|347.03|350.1|347.3|349.04|346.24|0
1655865000000|2022-06-22 02:30:00|349.75|346.95|350.1|347.3|350.1|347.3|349.57|346.77|0
1655865300000|2022-06-22 02:35:00|349.92|347.12|349.92|347.12|351.52|348.72|349.56|346.76|0
1655865600000|2022-06-22 02:40:00|349.74|346.94|347.44|344.64|350.45|347.65|347.27|344.47|0
1655865900000|2022-06-22 02:45:00|347.09|344.29|344.97|342.17|347.17|344.37|344.97|342.17|0
1655866200000|2022-06-22 02:50:00|345.15|342.35|345.14|342.34|345.68|342.88|344.09|341.29|0
1655866500000|2022-06-22 02:55:00|344.97|342.17|342.68|339.88|345.32|342.52|342.68|339.88|0
1655866800000|2022-06-22 03:00:00|342.51|339.71|342.59|339.79|344.26|341.46|342.33|339.53|0
1655867100000|2022-06-22 03:05:00|342.68|339.88|341.45|338.65|343.46|340.66|341.45|338.65|0
1655867400000|2022-06-22 03:10:00|341.63|338.83|341.97|339.17|341.97|339.17|340.23|337.43|0
1655867700000|2022-06-22 03:15:00|341.88|339.08|342.32|339.52|342.5|339.7|341.27|338.47|0
1655868000000|2022-06-22 03:20:00|342.14|339.34|341.96|339.16|343.19|340.39|341.96|339.16|0
1655868300000|2022-06-22 03:25:00|342.14|339.34|343.19|340.39|343.72|340.92|342.14|339.34|0
1655868600000|2022-06-22 03:30:00|343.01|340.21|341.26|338.46|343.01|340.21|340.38|337.58|0
1655868900000|2022-06-22 03:35:00|341.17|338.37|339.51|336.71|341.26|338.46|339.16|336.36|0
1655869200000|2022-06-22 03:40:00|339.76|336.96|340.81|338.01|341.08|338.28|339.33|336.53|0
1655869500000|2022-06-22 03:45:00|340.73|337.93|341.77|338.97|342.3|339.5|340.55|337.75|0
1655869800000|2022-06-22 03:50:00|341.85|339.05|342.2|339.4|343.43|340.63|341.77|338.97|0
1655870100000|2022-06-22 03:55:00|342.12|339.32|342.11|339.31|342.46|339.66|341.59|338.79|0
1655870400000|2022-06-22 04:00:00|342.02|339.22|341.41|338.61|342.11|339.31|341.41|338.61|0
1655870700000|2022-06-22 04:05:00|341.23|338.43|341.84|339.04|342.28|339.48|341.23|338.43|0
1655871000000|2022-06-22 04:10:00|341.93|339.13|341.89|339.09|342.61|339.81|336.48|333.68|0
1655871300000|2022-06-22 04:15:00|341.81|339.01|341.98|339.18|342.33|339.53|341.46|338.66|0
1655871600000|2022-06-22 04:20:00|342.06|339.26|341.33|338.53|342.41|339.61|341.16|338.36|0
1655871900000|2022-06-22 04:25:00|341.42|338.62|340.98|338.18|341.86|339.06|340.72|337.92|0
1655872200000|2022-06-22 04:30:00|340.89|338.09|342.03|339.23|342.2|339.4|340.8|338|0
1655872500000|2022-06-22 04:35:00|342.11|339.31|342.02|339.22|342.2|339.4|341.5|338.7|0
1655872800000|2022-06-22 04:40:00|341.93|339.13|342.37|339.57|342.55|339.75|341.93|339.13|0
1655873100000|2022-06-22 04:45:00|342.45|339.65|343.24|340.44|343.68|340.88|342.19|339.39|0
1655873400000|2022-06-22 04:50:00|343.5|340.7|341.28|338.48|343.77|340.97|341.01|338.21|0
1655873700000|2022-06-22 04:55:00|341.45|338.65|341.98|339.18|342.06|339.26|341.36|338.56|0
1655874000000|2022-06-22 05:00:00|342.06|339.26|343.46|340.66|344.08|341.28|341.53|338.73|0
1655874300000|2022-06-22 05:05:00|343.2|340.4|342.85|340.05|343.91|341.11|342.14|339.34|0
1655874600000|2022-06-22 05:10:00|343.02|340.22|340.04|337.24|343.37|340.57|339.86|337.06|0
1655874900000|2022-06-22 05:15:00|339.86|337.06|341.17|338.37|341.26|338.46|339.86|337.06|0
1655875200000|2022-06-22 05:20:00|341.08|338.28|342.13|339.33|342.48|339.68|340.56|337.76|0
1655875500000|2022-06-22 05:25:00|341.78|338.98|341.43|338.63|341.78|338.98|340.99|338.19|0
1655875800000|2022-06-22 05:30:00|341.34|338.54|340.72|337.92|341.43|338.63|340.55|337.75|0
1655876100000|2022-06-22 05:35:00|340.55|337.75|338.97|336.17|340.55|337.75|338.62|335.82|0
1655876400000|2022-06-22 05:40:00|339.14|336.34|337.57|334.77|339.32|336.52|337.39|334.59|0
1655876700000|2022-06-22 05:45:00|337.74|334.94|337.91|335.11|338.09|335.29|337.04|334.24|0
1655877000000|2022-06-22 05:50:00|337.82|335.02|334.25|331.45|337.82|335.02|333.55|330.75|0
1655877300000|2022-06-22 05:55:00|333.9|331.1|333.72|330.92|335.02|332.22|332.86|330.06|0
1655877600000|2022-06-22 06:00:00|333.9|331.1|334.76|331.96|336.68|333.88|333.55|330.75|0
1655877900000|2022-06-22 06:05:00|334.59|331.79|334.76|331.96|336.5|333.7|334.41|331.61|0
1655878200000|2022-06-22 06:10:00|334.58|331.78|331.71|328.91|335.28|332.48|331.46|328.66|0
1655878500000|2022-06-22 06:15:00|332.32|329.52|330.5|327.7|333.02|330.22|329.55|326.75|0
1655878800000|2022-06-22 06:20:00|330.42|327.62|332.66|329.86|333.01|330.21|330.07|327.27|0
1655879100000|2022-06-22 06:25:00|332.84|330.04|331.88|329.08|333.18|330.38|330.93|328.13|0
1655879400000|2022-06-22 06:30:00|331.79|328.99|332.31|329.51|333.18|330.38|330.84|328.04|0
1655879700000|2022-06-22 06:35:00|332.22|329.42|332.74|329.94|332.74|329.94|331.44|328.64|0
1655880000000|2022-06-22 06:40:00|332.83|330.03|333.17|330.37|333.17|330.37|331.44|328.64|0
1655880300000|2022-06-22 06:45:00|333.08|330.28|334.38|331.58|334.73|331.93|332.65|329.85|0
1655880600000|2022-06-22 06:50:00|334.56|331.76|333.51|330.71|335.25|332.45|332.82|330.02|0
1655880900000|2022-06-22 06:55:00|333.68|330.88|334.94|332.14|335.11|332.31|332.4|329.6|0
1655881200000|2022-06-22 07:00:00|335.37|332.57|328.34|325.54|335.37|332.57|327.91|325.11|0
1655881500000|2022-06-22 07:05:00|327.62|325.22|321.38|318.98|327.71|325.31|319.76|317.36|0
1655881800000|2022-06-22 07:10:00|320.7|318.3|323.92|321.52|323.92|321.52|319.48|317.08|0
1655882100000|2022-06-22 07:15:00|324.09|321.69|323.07|320.67|325.28|322.88|322.3|319.9|0
1655882400000|2022-06-22 07:20:00|322.39|319.99|319.67|317.27|323.07|320.67|317.98|315.58|0
1655882700000|2022-06-22 07:25:00|320.18|317.78|321.61|319.21|322.72|320.32|319.58|317.18|0
1655883000000|2022-06-22 07:30:00|321.02|318.62|326.81|324.41|328.01|325.61|320.59|318.19|0
1655883300000|2022-06-22 07:35:00|326.98|324.58|324.84|322.44|327.15|324.75|323.74|321.34|0
1655883600000|2022-06-22 07:40:00|324.59|322.19|321.6|319.2|325.78|323.38|321.6|319.2|0
1655883900000|2022-06-22 07:45:00|321.43|319.03|320.67|318.27|322.2|319.8|318.81|316.41|0
1655884200000|2022-06-22 07:50:00|320.75|318.35|319.31|316.91|321.85|319.45|318.8|316.4|0
1655884500000|2022-06-22 07:55:00|319.14|316.74|319.72|317.32|320.83|318.43|318.63|316.23|0
1655884800000|2022-06-22 08:00:00|319.81|317.41|317.95|315.55|322.02|319.62|317.19|314.79|0
1655885100000|2022-06-22 08:05:00|317.86|315.46|318.79|316.39|318.79|316.39|315.92|313.52|0
1655885400000|2022-06-22 08:10:00|319.13|316.73|321.16|318.76|322.86|320.46|318.96|316.56|0
1655885700000|2022-06-22 08:15:00|320.99|318.59|319.63|317.23|322.17|319.77|319.63|317.23|0
1655886000000|2022-06-22 08:20:00|319.8|317.4|320.21|317.81|321.66|319.26|318.95|316.55|0
1655886300000|2022-06-22 08:25:00|320.13|317.73|319.36|316.96|320.64|318.24|318.44|316.04|0
1655886600000|2022-06-22 08:30:00|319.19|316.79|320.87|318.47|322.33|319.93|318.77|316.37|0
1655886900000|2022-06-22 08:35:00|320.7|318.3|321.38|318.98|323.26|320.86|320.1|317.7|0
1655887200000|2022-06-22 08:40:00|321.55|319.15|320.37|317.97|321.89|319.49|319.25|316.85|0
1655887500000|2022-06-22 08:45:00|320.45|318.05|318.84|316.44|320.54|318.14|318.5|316.1|0
1655887800000|2022-06-22 08:50:00|318.92|316.52|321.46|319.06|321.72|319.32|318.75|316.35|0
1655888100000|2022-06-22 08:55:00|321.21|318.81|322.23|319.83|322.57|320.17|321.04|318.64|0
1655888400000|2022-06-22 09:00:00|322.31|319.91|323.24|320.84|324.61|322.21|322.31|319.91|0
1655888700000|2022-06-22 09:05:00|323.16|320.76|322.73|320.33|323.76|321.36|322.05|319.65|0
1655889000000|2022-06-22 09:10:00|322.81|320.41|321.7|319.3|322.98|320.58|321.36|318.96|0
1655889300000|2022-06-22 09:15:00|321.36|318.96|324.94|322.54|325.28|322.88|321.19|318.79|0
1655889600000|2022-06-22 09:20:00|325.02|322.62|326.48|324.08|327.16|324.76|324.43|322.03|0
1655889900000|2022-06-22 09:25:00|326.31|323.91|325.96|323.56|326.82|324.42|325.45|323.05|0
1655890200000|2022-06-22 09:30:00|325.62|323.22|324.16|321.76|325.96|323.56|323.9|321.5|0
1655890500000|2022-06-22 09:35:00|324.08|321.68|325.52|323.12|326.3|323.9|324.07|321.67|0
1655890800000|2022-06-22 09:40:00|325.61|323.21|326.81|324.41|327.32|324.92|324.58|322.18|0
1655891100000|2022-06-22 09:45:00|326.29|323.89|324.66|322.26|326.89|324.49|324.41|322.01|0
1655891400000|2022-06-22 09:50:00|324.83|322.43|327.22|324.82|327.31|324.91|324.58|322.18|0
1655891700000|2022-06-22 09:55:00|327.05|324.65|326.88|324.48|327.83|325.43|326.11|323.71|0
1655892000000|2022-06-22 10:00:00|326.79|324.39|327.99|325.59|328.34|325.94|325.85|323.45|0
1655892300000|2022-06-22 10:05:00|328.25|325.85|329.71|327.31|329.71|327.31|328.25|325.85|0
1655892600000|2022-06-22 10:10:00|329.54|327.14|329.7|327.3|330.74|328.34|329.19|326.79|0
1655892900000|2022-06-22 10:15:00|329.79|327.39|329.01|326.61|330.56|328.16|328.67|326.27|0
1655893200000|2022-06-22 10:20:00|329.09|326.69|331.25|328.85|331.42|329.02|329.09|326.69|0
1655893500000|2022-06-22 10:25:00|331.07|328.67|330.9|328.5|331.85|329.45|330.56|328.16|0
1655893800000|2022-06-22 10:30:00|331.59|329.19|330.55|328.15|331.59|329.19|330.38|327.98|0
1655894100000|2022-06-22 10:35:00|330.72|328.32|329.34|326.94|331.32|328.92|328.65|326.25|0
1655894400000|2022-06-22 10:40:00|329.17|326.77|328.13|325.73|329.17|326.77|326.76|324.36|0
1655894700000|2022-06-22 10:45:00|328.04|325.64|330.54|328.14|330.71|328.31|328.04|325.64|0
1655895000000|2022-06-22 10:50:00|330.62|328.22|331.4|329|331.75|329.35|330.02|327.62|0
1655895300000|2022-06-22 10:55:00|331.48|329.08|328.98|326.58|331.48|329.08|328.64|326.24|0
1655895600000|2022-06-22 11:00:00|329.33|326.93|331.65|329.25|332.77|330.37|329.15|326.75|0
1655895900000|2022-06-22 11:05:00|331.56|329.16|331.64|329.24|332.43|330.03|330.7|328.3|0
1655896200000|2022-06-22 11:10:00|331.73|329.33|331.04|328.64|332.33|329.93|330.87|328.47|0
1655896500000|2022-06-22 11:15:00|330.87|328.47|334.49|332.09|334.49|332.09|330.69|328.29|0
1655896800000|2022-06-22 11:20:00|334.32|331.92|333.53|331.13|335.36|332.96|333.28|330.88|0
1655897100000|2022-06-22 11:25:00|333.8|331.4|335.7|333.3|335.7|333.3|333.7|331.3|0
1655897400000|2022-06-22 11:30:00|335.96|333.56|335.52|333.12|336.39|333.99|334.66|332.26|0
1655897700000|2022-06-22 11:35:00|335.61|333.21|334.13|331.73|335.78|333.38|333.44|331.04|0
1655898000000|2022-06-22 11:40:00|334.04|331.64|332.57|330.17|334.3|331.9|332.57|330.17|0
1655898300000|2022-06-22 11:45:00|332.65|330.25|331.18|328.78|332.74|330.34|330.84|328.44|0
1655898600000|2022-06-22 11:50:00|331.36|328.96|331.53|329.13|331.87|329.47|330.84|328.44|0
1655898900000|2022-06-22 11:55:00|331.44|329.04|329.97|327.57|331.87|329.47|329.8|327.4|0
1655899200000|2022-06-22 12:00:00|329.8|327.4|329.28|326.88|331.52|329.12|328.59|326.19|0
1655899500000|2022-06-22 12:05:00|329.36|326.96|328.59|326.19|329.79|327.39|327.9|325.5|0
1655899800000|2022-06-22 12:10:00|328.41|326.01|328.58|326.18|329.79|327.39|328.07|325.67|0
1655900100000|2022-06-22 12:15:00|328.41|326.01|325.83|323.43|329.1|326.7|325.4|323|0
1655900400000|2022-06-22 12:20:00|325.49|323.09|326.17|323.77|326.34|323.94|325.06|322.66|0
1655900700000|2022-06-22 12:25:00|326.34|323.94|326.42|324.02|327.54|325.14|326|323.6|0
1655901000000|2022-06-22 12:30:00|326.34|323.94|323.94|321.54|326.68|324.28|322.83|320.43|0
1655901300000|2022-06-22 12:35:00|323.85|321.45|323.08|320.68|324.28|321.88|322.06|319.66|0
1655901600000|2022-06-22 12:40:00|322.91|320.51|324.27|321.87|324.27|321.87|322.06|319.66|0
1655901900000|2022-06-22 12:45:00|324.1|321.7|323.67|321.27|324.96|322.56|323.59|321.19|0
1655902200000|2022-06-22 12:50:00|323.59|321.19|325.37|322.97|327.35|324.95|322.39|319.99|0
1655902500000|2022-06-22 12:55:00|325.29|322.89|330.52|328.12|330.79|328.39|325.29|322.89|0
1655902800000|2022-06-22 13:00:00|330.61|328.21|326.66|324.26|330.61|328.21|326.48|324.08|0
1655903100000|2022-06-22 13:05:00|326.83|324.43|327.08|324.68|327.34|324.94|324.77|322.37|0
1655903400000|2022-06-22 13:10:00|327.17|324.77|328.19|325.79|329.23|326.83|325.96|323.56|0
1655903700000|2022-06-22 13:15:00|328.1|325.7|328.88|326.48|329.22|326.82|326.65|324.25|0
1655904000000|2022-06-22 13:20:00|328.7|326.3|332.58|330.18|333.02|330.62|328.7|326.3|0
1655904300000|2022-06-22 13:25:00|332.15|329.75|336.13|333.73|337.7|335.3|329.9|327.5|0
1655904600000|2022-06-22 13:30:00|335.61|333.21|342.19|339.79|349.99|347.59|332.84|330.44|0
1655904900000|2022-06-22 13:35:00|341.49|339.09|341.68|339.28|345.73|343.33|338.17|335.77|0
1655905200000|2022-06-22 13:40:00|341.85|339.45|346.25|343.85|346.25|343.85|338|335.6|0
1655905500000|2022-06-22 13:45:00|346.43|344.03|348.98|346.58|350.57|348.17|344.31|341.91|0
1655905800000|2022-06-22 13:50:00|348.09|345.69|359.48|357.08|360.02|357.62|343.16|340.76|0
1655906100000|2022-06-22 13:55:00|359.66|357.26|355.47|353.07|362.71|360.31|355.47|353.07|0
1655906400000|2022-06-22 14:00:00|355.83|353.43|354.76|352.36|358.87|356.47|350.67|348.27|0
1655906700000|2022-06-22 14:05:00|354.94|352.54|359.06|356.66|359.06|356.66|352.09|349.69|0
1655907000000|2022-06-22 14:10:00|359.42|357.02|365.17|362.77|365.72|363.32|356.2|353.8|0
1655907300000|2022-06-22 14:15:00|364.81|362.41|372.97|370.57|372.97|370.57|363.91|361.51|0
1655907600000|2022-06-22 14:20:00|372.79|370.39|381.71|379.31|381.89|379.49|370.63|368.23|0
1655907900000|2022-06-22 14:25:00|381.52|379.12|381.27|378.87|382.51|380.11|379.69|377.29|0
1655908200000|2022-06-22 14:30:00|381.82|379.42|382.74|380.34|385.5|383.1|380.17|377.77|0
1655908500000|2022-06-22 14:35:00|382.55|380.15|389.19|386.79|389.74|387.34|381.64|379.24|0
1655908800000|2022-06-22 14:40:00|389.37|386.97|386.04|383.64|389.56|387.16|384.2|381.8|0
1655909100000|2022-06-22 14:45:00|386.23|383.83|381.44|379.04|386.41|384.01|377.78|375.38|0
1655909400000|2022-06-22 14:50:00|380.89|378.49|380.52|378.12|383.28|380.88|379.61|377.21|0
1655909700000|2022-06-22 14:55:00|380.34|377.94|381.25|378.85|381.62|379.22|378.51|376.11|0
1655910000000|2022-06-22 15:00:00|381.07|378.67|374.58|372.18|381.62|379.22|371.22|368.82|0
1655910300000|2022-06-22 15:05:00|373.82|371.42|375.67|373.27|375.86|373.46|370|367.6|0
1655910600000|2022-06-22 15:10:00|375.31|372.91|374.76|372.36|376.95|374.55|374.21|371.81|0
1655910900000|2022-06-22 15:15:00|374.57|372.17|380.11|377.71|381.21|378.81|374.57|372.17|0
1655911200000|2022-06-22 15:20:00|380.3|377.9|378.83|376.43|380.3|377.9|376.45|374.05|0
1655911500000|2022-06-22 15:25:00|379.01|376.61|381.1|378.7|382.57|380.17|378.46|376.06|0
1655911800000|2022-06-22 15:30:00|381.28|378.88|384.08|381.68|387.3|384.9|381.1|378.7|0
1655912100000|2022-06-22 15:35:00|383.9|381.5|384.26|381.86|385.37|382.97|383.34|380.94|0
1655912400000|2022-06-22 15:40:00|384.45|382.05|374.92|372.52|384.53|382.13|374.56|372.16|0
1655912700000|2022-06-22 15:45:00|374.74|372.34|373.85|371.45|375.47|373.07|370.4|368|0
1655913000000|2022-06-22 15:50:00|374.03|371.63|368.95|366.55|374.58|372.18|368.05|365.65|0
1655913300000|2022-06-22 15:55:00|368.77|366.37|365.05|362.65|370.58|368.18|364.51|362.11|0
1655913600000|2022-06-22 16:00:00|364.87|362.47|366.49|364.09|373.02|370.62|363.97|361.57|0
1655913900000|2022-06-22 16:05:00|365.77|363.37|362.67|360.27|365.95|363.55|360.91|358.51|0
1655914200000|2022-06-22 16:10:00|363.03|360.63|365.91|363.51|367.54|365.14|362.49|360.09|0
1655914500000|2022-06-22 16:15:00|366.1|363.7|370.89|368.49|371.71|369.31|365.73|363.33|0
1655914800000|2022-06-22 16:20:00|370.26|367.86|370.91|368.51|373.77|371.37|369.53|367.13|0
1655915100000|2022-06-22 16:25:00|370.73|368.33|371.27|368.87|373.64|371.24|370.01|367.61|0
1655915400000|2022-06-22 16:30:00|370.91|368.51|374.36|371.96|375.09|372.69|370.37|367.97|0
1655915700000|2022-06-22 16:35:00|374.73|372.33|371.63|369.23|376.74|374.34|371.63|369.23|0
1655916000000|2022-06-22 16:40:00|371.99|369.59|376.36|373.96|376.36|373.96|371.99|369.59|0
1655916300000|2022-06-22 16:45:00|376.18|373.78|374.17|371.77|376.91|374.51|373.62|371.22|0
1655916600000|2022-06-22 16:50:00|374.54|372.14|374.53|372.13|375.63|373.23|372.53|370.13|0
1655916900000|2022-06-22 16:55:00|374.71|372.31|377.82|375.42|378.18|375.78|373.44|371.04|0
1655917200000|2022-06-22 17:00:00|377.63|375.23|372.89|370.49|378.55|376.15|370.89|368.49|0
1655917500000|2022-06-22 17:05:00|372.52|370.12|374.16|371.76|375.07|372.67|372.52|370.12|0
1655917800000|2022-06-22 17:10:00|373.97|371.57|377.26|374.86|377.81|375.41|373.97|371.57|0
1655918100000|2022-06-22 17:15:00|377.44|375.04|381.13|378.73|381.31|378.91|376.74|374.34|0
1655918400000|2022-06-22 17:20:00|381.49|379.09|382.96|380.56|383.7|381.3|380.39|377.99|0
1655918700000|2022-06-22 17:25:00|383.14|380.74|382.96|380.56|384.8|382.4|380.75|378.35|0
1655919000000|2022-06-22 17:30:00|382.77|380.37|378.92|376.52|382.77|380.37|378.92|376.52|0
1655919300000|2022-06-22 17:35:00|378.37|375.97|380.93|378.53|381.48|379.08|376.9|374.5|0
1655919600000|2022-06-22 17:40:00|380.75|378.35|382.16|379.76|382.16|379.76|379.83|377.43|0
1655919900000|2022-06-22 17:45:00|382.35|379.95|384.74|382.34|384.74|382.34|381.43|379.03|0
1655920200000|2022-06-22 17:50:00|384.55|382.15|381.24|378.84|384.74|382.34|380.32|377.92|0
1655920500000|2022-06-22 17:55:00|381.05|378.65|382.52|380.12|382.71|380.31|379.21|376.81|0
1655920800000|2022-06-22 18:00:00|383.26|380.86|384.36|381.96|385.84|383.44|381.78|379.38|0
1655921100000|2022-06-22 18:05:00|384.54|382.14|392.68|390.28|393.12|390.72|383.99|381.59|0
1655921400000|2022-06-22 18:10:00|392.12|389.72|392.3|389.9|392.49|390.09|389.89|387.49|0
1655921700000|2022-06-22 18:15:00|392.49|390.09|392.49|390.09|394.72|392.32|391.19|388.79|0
1655922000000|2022-06-22 18:20:00|393.04|390.64|388.64|385.76|393.04|390.64|385.44|383.04|0
1655922300000|2022-06-22 18:25:00|388.45|385.57|384.39|381.51|388.64|385.76|384.02|381.14|0
1655922600000|2022-06-22 18:30:00|384.76|381.88|386.04|383.16|386.6|383.72|384.11|381.23|0
1655922900000|2022-06-22 18:35:00|386.23|383.35|384.65|381.77|386.32|383.44|384.2|381.32|0
1655923200000|2022-06-22 18:40:00|384.2|381.32|383.22|380.82|385.86|382.98|381.19|378.79|0
1655923500000|2022-06-22 18:45:00|383.03|380.63|379.72|377.32|384.5|382.1|379.72|377.32|0
1655923800000|2022-06-22 18:50:00|379.35|376.95|380.61|378.21|380.62|378.22|377.68|375.28|0
1655924100000|2022-06-22 18:55:00|380.8|378.4|383|380.6|384.3|381.9|380.8|378.4|0
1655924400000|2022-06-22 19:00:00|383.19|380.79|382.54|380.14|384.85|382.45|379.41|377.01|0
1655924700000|2022-06-22 19:05:00|383.47|381.07|379.77|377.37|384.39|381.99|379.22|376.82|0
1655925000000|2022-06-22 19:10:00|379.59|377.19|378.66|376.26|380.51|378.11|376.46|374.06|0
1655925300000|2022-06-22 19:15:00|379.22|376.82|376.46|374.06|380.69|378.29|375.72|373.32|0
1655925600000|2022-06-22 19:20:00|376.27|373.87|377|374.6|378.85|376.45|375.9|373.5|0
1655925900000|2022-06-22 19:25:00|376.45|374.05|370.77|368.37|377.19|374.79|368.77|366.37|0
1655926200000|2022-06-22 19:30:00|370.04|367.64|367.86|365.46|372.97|370.57|367.86|365.46|0
1655926500000|2022-06-22 19:35:00|367.68|365.28|366.22|363.82|368.58|366.18|363.59|361.19|0
1655926800000|2022-06-22 19:40:00|365.49|363.09|366.76|364.36|368.03|365.63|362.6|360.2|0
1655927100000|2022-06-22 19:45:00|366.21|363.81|362.56|360.16|366.58|364.18|359.83|357.43|0
1655927400000|2022-06-22 19:50:00|361.84|359.44|370|367.6|370.92|368.52|361.47|359.07|0
1655927700000|2022-06-22 19:55:00|370.19|367.79|359.3|356.9|370.92|368.52|359.3|356.9|0
1655928000000|2022-06-22 20:00:00|360.75|358.35|362.73|360.33|363.82|361.42|359.48|357.08|0
1655928300000|2022-06-22 20:05:00|362.55|360.15|362.91|360.51|363.82|361.42|362.01|359.61|0
1655928600000|2022-06-22 20:10:00|362.73|360.33|363.45|361.05|364.54|362.14|362.73|360.33|0
1655928900000|2022-06-22 20:15:00|363.47|360.67|362.65|359.85|363.55|360.75|362.38|359.58|0
1655929200000|2022-06-22 20:20:00|362.74|359.94|364.55|361.75|364.55|361.75|362.56|359.76|0
1655929500000|2022-06-22 20:25:00|364.18|361.38|360.93|358.13|364.55|361.75|360.93|358.13|0
1655929800000|2022-06-22 20:30:00|361.29|358.49|359.57|356.77|361.29|358.49|359.12|356.32|0
1655930100000|2022-06-22 20:35:00|359.66|356.86|360.92|358.12|360.92|358.12|358.94|356.14|0
1655930400000|2022-06-22 20:40:00|361.1|358.3|359.99|357.19|361.82|359.02|359.08|356.28|0
1655930700000|2022-06-22 20:45:00|359.89|357.09|358.54|355.74|359.99|357.19|358|355.2|0
1655931000000|2022-06-22 20:50:00|358.44|355.64|357.81|355.01|359.08|356.28|357.81|355.01|0
1655931300000|2022-06-22 20:55:00|357.72|354.92|358.44|355.64|358.71|355.91|357.63|354.83|0
1655931600000|2022-06-22 21:00:00|358.41|355.61|358.09|355.29|358.41|355.61|357.96|355.16|0
1655931900000|2022-06-22 21:05:00|358.4|355.6|358.59|355.79|358.59|355.79|358.27|355.47|0
1655932200000|2022-06-22 21:10:00|358.56|355.76|358.19|355.39|358.67|355.87|358.13|355.33|0
1655932500000|2022-06-22 21:15:00|358.45|355.65|358.29|355.49|358.53|355.73|358.29|355.49|0
1655932800000|2022-06-22 21:20:00|358.44|355.64|358.18|355.38|358.47|355.67|358.18|355.38|0
1655933100000|2022-06-22 21:25:00|358.12|355.32|357.94|355.14|358.12|355.32|357.75|354.95|0
1655933400000|2022-06-22 21:30:00|357.91|355.11|357.8|355|358.47|355.67|357.8|355|0
1655934000000|2022-06-22 21:40:00|358.03|355.23|357.85|355.05|358.19|355.39|357.77|354.97|0
1655934300000|2022-06-22 21:45:00|357.9|355.1|357.9|355.1|357.93|355.13|357.58|354.78|0
1655934600000|2022-06-22 21:50:00|357.95|355.15|358.13|355.33|358.13|355.33|357.95|355.15|0
1655934900000|2022-06-22 21:55:00|358.24|355.44|358.32|355.52|358.32|355.52|358.08|355.28|0
1655935200000|2022-06-22 22:00:00|359.12|356.32|359.39|356.59|360.65|357.85|357.85|355.05|0
1655935500000|2022-06-22 22:05:00|359.21|356.41|356.5|353.7|359.21|356.41|354.88|352.08|0
1655935800000|2022-06-22 22:10:00|356.41|353.61|357.76|354.96|357.76|354.96|356.32|353.52|0
1655936100000|2022-06-22 22:15:00|357.58|354.78|356.31|353.51|358.66|355.86|356.31|353.51|0
1655936400000|2022-06-22 22:20:00|356.49|353.69|354.87|352.07|356.76|353.96|354.87|352.07|0
1655936700000|2022-06-22 22:25:00|354.78|351.98|355.23|352.43|355.68|352.88|353.8|351|0
1655937000000|2022-06-22 22:30:00|355.41|352.61|354.69|351.89|355.49|352.69|354.23|351.43|0
1655937300000|2022-06-22 22:35:00|354.86|352.06|355.4|352.6|355.94|353.14|354.86|352.06|0
1655937600000|2022-06-22 22:40:00|355.22|352.42|355.84|353.04|356.12|353.32|354.68|351.88|0
1655937900000|2022-06-22 22:45:00|355.76|352.96|356.29|353.49|356.65|353.85|355.22|352.42|0
1655938200000|2022-06-22 22:50:00|356.2|353.4|355.57|352.77|356.56|353.76|355.21|352.41|0
1655938500000|2022-06-22 22:55:00|355.75|352.95|356.11|353.31|356.11|353.31|355.21|352.41|0
1655938800000|2022-06-22 23:00:00|356.19|353.39|354.93|352.13|356.19|353.39|354.84|352.04|0
1655939100000|2022-06-22 23:05:00|354.84|352.04|352.15|349.35|355.02|352.22|352.15|349.35|0
1655939400000|2022-06-22 23:10:00|352.33|349.53|351.08|348.28|352.6|349.8|350.45|347.65|0
1655939700000|2022-06-22 23:15:00|351.16|348.36|351.61|348.81|351.61|348.81|350.62|347.82|0
1655940000000|2022-06-22 23:20:00|351.79|348.99|348.04|345.24|351.79|348.99|348.04|345.24|0
1655940300000|2022-06-22 23:25:00|347.86|345.06|347.32|344.52|348.04|345.24|346.97|344.17|0
1655940600000|2022-06-22 23:30:00|347.41|344.61|345.27|342.47|347.41|344.61|344.48|341.68|0
1655940900000|2022-06-22 23:35:00|345.36|342.56|343.24|340.44|345.36|342.56|342.35|339.55|0
1655941200000|2022-06-22 23:40:00|343.14|340.34|345.09|342.29|345.89|343.09|343.14|340.34|0
1655941500000|2022-06-22 23:45:00|345|342.2|344.11|341.31|345.36|342.56|343.49|340.69|0
1655941800000|2022-06-22 23:50:00|344.02|341.22|345.7|342.9|346.42|343.62|343.94|341.14|0
1655942100000|2022-06-22 23:55:00|345.61|342.81|346.94|344.14|347.48|344.68|345.61|342.81|0
1655942400000|2022-06-23 00:00:00|346.77|343.97|348.63|345.83|349.44|346.64|346.41|343.61|0
1655942700000|2022-06-23 00:05:00|348.54|345.74|349.34|346.54|349.43|346.63|348.36|345.56|0
1655943000000|2022-06-23 00:10:00|349.43|346.63|349.25|346.45|349.43|346.63|348.54|345.74|0
1655943300000|2022-06-23 00:15:00|349.33|346.53|352.46|349.66|354.97|352.17|349.33|346.53|0
1655943600000|2022-06-23 00:20:00|352.72|349.92|352.36|349.56|353.89|351.09|351.74|348.94|0
1655943900000|2022-06-23 00:25:00|352.46|349.66|351.11|348.31|354.07|351.27|351.11|348.31|0
1655944200000|2022-06-23 00:30:00|351.2|348.4|351.3|348.5|351.3|348.5|347.9|345.1|0
1655944500000|2022-06-23 00:35:00|351.48|348.68|351.83|349.03|352.91|350.11|350.94|348.14|0
1655944800000|2022-06-23 00:40:00|351.56|348.76|354.07|351.27|354.34|351.54|351.29|348.49|0
1655945100000|2022-06-23 00:45:00|354.16|351.36|355.77|352.97|356.86|354.06|353.62|350.82|0
1655945400000|2022-06-23 00:50:00|355.59|352.79|362.46|359.66|363.19|360.39|355.59|352.79|0
1655945700000|2022-06-23 00:55:00|362.73|359.93|363.36|360.56|367.01|364.21|362.73|359.93|0
1655946000000|2022-06-23 01:00:00|363.18|360.38|363|360.2|364.72|361.92|361.37|358.57|0
1655946300000|2022-06-23 01:05:00|362.9|360.1|363.81|361.01|364.45|361.65|361.54|358.74|0
1655946600000|2022-06-23 01:10:00|363.9|361.1|361.81|359.01|364.81|362.01|361.81|359.01|0
1655946900000|2022-06-23 01:15:00|361.54|358.74|358.54|355.74|362.26|359.46|357.82|355.02|0
1655947200000|2022-06-23 01:20:00|358.64|355.84|360.81|358.01|362.44|359.64|358.64|355.84|0
1655947500000|2022-06-23 01:25:00|360.63|357.83|360.8|358|361.35|358.55|358.72|355.92|0
1655947800000|2022-06-23 01:30:00|360.98|358.18|361.89|359.09|363.52|360.72|360.89|358.09|0
1655948100000|2022-06-23 01:35:00|361.79|358.99|359.35|356.55|362.25|359.45|358.99|356.19|0
1655948400000|2022-06-23 01:40:00|359.62|356.82|357.54|354.74|359.89|357.09|357.54|354.74|0
1655948700000|2022-06-23 01:45:00|357.62|354.82|356.18|353.38|359.89|357.09|355.55|352.75|0
1655949000000|2022-06-23 01:50:00|355.91|353.11|350.7|347.9|356.09|353.29|350.7|347.9|0
1655949300000|2022-06-23 01:55:00|350.61|347.81|347.39|344.59|350.61|347.81|346.77|343.97|0
1655949600000|2022-06-23 02:00:00|347.48|344.68|349.88|347.08|349.88|347.08|347.21|344.41|0
1655949900000|2022-06-23 02:05:00|349.61|346.81|349.78|346.98|350.58|347.78|348.54|345.74|0
1655950200000|2022-06-23 02:10:00|349.87|347.07|347.55|344.75|350.67|347.87|346.05|343.25|0
1655950500000|2022-06-23 02:15:00|347.2|344.4|347.02|344.22|348|345.2|346.4|343.6|0
1655950800000|2022-06-23 02:20:00|346.93|344.13|345.06|342.26|347.82|345.02|344.8|342|0
1655951100000|2022-06-23 02:25:00|345.15|342.35|347.72|344.92|347.99|345.19|345.15|342.35|0
1655951400000|2022-06-23 02:30:00|347.81|345.01|352.08|349.28|352.09|349.29|347.81|345.01|0
1655951700000|2022-06-23 02:35:00|352.26|349.46|352.97|350.17|352.97|350.17|351.55|348.75|0
1655952000000|2022-06-23 02:40:00|353.15|350.35|352.08|349.28|353.33|350.53|351.72|348.92|0
1655952300000|2022-06-23 02:45:00|352.52|349.72|356.02|353.22|356.02|353.22|351.98|349.18|0
1655952600000|2022-06-23 02:50:00|355.92|353.12|353.41|350.61|356.28|353.48|353.41|350.61|0
1655952900000|2022-06-23 02:55:00|353.68|350.88|352.78|349.98|353.77|350.97|352.07|349.27|0
1655953200000|2022-06-23 03:00:00|352.6|349.8|351.08|348.28|353.58|350.78|350.46|347.66|0
1655953500000|2022-06-23 03:05:00|351.17|348.37|354.03|351.23|354.21|351.41|350.99|348.19|0
1655953800000|2022-06-23 03:10:00|354.21|351.41|353.84|351.04|356.36|353.56|353.49|350.69|0
1655954100000|2022-06-23 03:15:00|354.02|351.22|355.28|352.48|355.28|352.48|352.59|349.79|0
1655954400000|2022-06-23 03:20:00|355.81|353.01|355.18|352.38|356.08|353.28|354.56|351.76|0
1655954700000|2022-06-23 03:25:00|355.45|352.65|354.46|351.66|355.9|353.1|353.12|350.32|0
1655955000000|2022-06-23 03:30:00|354.37|351.57|354.45|351.65|355.09|352.29|353.12|350.32|0
1655955300000|2022-06-23 03:35:00|354.55|351.75|355.89|353.09|357.24|354.44|354.55|351.75|0
1655955600000|2022-06-23 03:40:00|355.98|353.18|353.64|350.84|356.34|353.54|353.64|350.84|0
1655955900000|2022-06-23 03:45:00|353.82|351.02|353.82|351.02|354.9|352.1|353.64|350.84|0
1655956200000|2022-06-23 03:50:00|354.18|351.38|354.71|351.91|354.89|352.09|353.46|350.66|0
1655956500000|2022-06-23 03:55:00|354.89|352.09|352.38|349.58|355.25|352.45|352.38|349.58|0
1655956800000|2022-06-23 04:00:00|352.29|349.49|352.46|349.66|353.63|350.83|352.2|349.4|0
1655957100000|2022-06-23 04:05:00|352.38|349.58|350.05|347.25|352.38|349.58|349.6|346.8|0
1655957400000|2022-06-23 04:10:00|349.96|347.16|352.46|349.66|352.91|350.11|349.87|347.07|0
1655957700000|2022-06-23 04:15:00|352.55|349.75|352.72|349.92|354.16|351.36|352.27|349.47|0
1655958000000|2022-06-23 04:20:00|352.9|350.1|354.69|351.89|354.87|352.07|352.63|349.83|0
1655958300000|2022-06-23 04:25:00|354.87|352.07|357.92|355.12|357.92|355.12|354.87|352.07|0
1655958600000|2022-06-23 04:30:00|358.01|355.21|358.82|356.02|359.72|356.92|357.2|354.4|0
1655958900000|2022-06-23 04:35:00|359|356.2|358.82|356.02|359|356.2|357.74|354.94|0
1655959200000|2022-06-23 04:40:00|359.18|356.38|360.26|357.46|360.44|357.64|359.18|356.38|0
1655959500000|2022-06-23 04:45:00|360.16|357.36|358.45|355.65|360.25|357.45|358.09|355.29|0
1655959800000|2022-06-23 04:50:00|358.27|355.47|356.55|353.75|358.63|355.83|355.93|353.13|0
1655960100000|2022-06-23 04:55:00|355.93|353.13|356.91|354.11|357.9|355.1|355.93|353.13|0
1655960400000|2022-06-23 05:00:00|356.82|354.02|357.54|354.74|357.9|355.1|356.82|354.02|0
1655960700000|2022-06-23 05:05:00|357.44|354.64|356.99|354.19|358.61|355.81|356.81|354.01|0
1655961000000|2022-06-23 05:10:00|356.81|354.01|356.72|353.92|357.8|355|356.36|353.56|0
1655961300000|2022-06-23 05:15:00|356.81|354.01|358.97|356.17|360.05|357.25|356.81|354.01|0
1655961600000|2022-06-23 05:20:00|358.79|355.99|357.25|354.45|359.69|356.89|357.16|354.36|0
1655961900000|2022-06-23 05:25:00|357.43|354.63|359.59|356.79|360.04|357.24|357.25|354.45|0
1655962200000|2022-06-23 05:30:00|359.5|356.7|362.21|359.41|363.12|360.32|359.5|356.7|0
1655962500000|2022-06-23 05:35:00|362.39|359.59|360.22|357.42|363.47|360.67|360.22|357.42|0
1655962800000|2022-06-23 05:40:00|360.3|357.5|360.39|357.59|361.48|358.68|360.21|357.41|0
1655963100000|2022-06-23 05:45:00|360.57|357.77|360.93|358.13|361.29|358.49|359.85|357.05|0
1655963400000|2022-06-23 05:50:00|360.57|357.77|358.22|355.42|360.57|357.77|358.22|355.42|0
1655963700000|2022-06-23 05:55:00|358.4|355.6|358.94|356.14|359.3|356.5|357.68|354.88|0
1655964000000|2022-06-23 06:00:00|358.76|355.96|358.12|355.32|359.66|356.86|355.16|352.36|0
1655964300000|2022-06-23 06:05:00|358.03|355.23|356.05|353.25|358.12|355.32|355.34|352.54|0
1655964600000|2022-06-23 06:10:00|356.23|353.43|356.77|353.97|358.11|355.31|355.78|352.98|0
1655964900000|2022-06-23 06:15:00|356.85|354.05|357.21|354.41|357.85|355.05|356.05|353.25|0
1655965200000|2022-06-23 06:20:00|357.3|354.5|354.96|352.16|357.3|354.5|354.43|351.63|0
1655965500000|2022-06-23 06:25:00|355.14|352.34|354.96|352.16|356.31|353.51|354.6|351.8|0
1655965800000|2022-06-23 06:30:00|355.05|352.25|355.04|352.24|356.48|353.68|354.78|351.98|0
1655966100000|2022-06-23 06:35:00|355.14|352.34|355.96|353.16|356.39|353.59|354.6|351.8|0
1655966400000|2022-06-23 06:40:00|355.78|352.98|358.12|355.32|358.12|355.32|355.78|352.98|0
1655966700000|2022-06-23 06:45:00|358.2|355.4|357.3|354.5|358.66|355.86|357.03|354.23|0
1655967000000|2022-06-23 06:50:00|356.85|354.05|356.31|353.51|357.66|354.86|355.41|352.61|0
1655967300000|2022-06-23 06:55:00|356.13|353.33|356.48|353.68|358.65|355.85|355.13|352.33|0
1655967600000|2022-06-23 07:00:00|356.57|353.77|355.04|352.24|356.57|353.77|351.54|348.74|0
1655967900000|2022-06-23 07:05:00|354.57|352.17|349.64|347.24|355.82|353.42|349.28|346.88|0
1655968200000|2022-06-23 07:10:00|349.82|347.42|352.86|350.46|353.4|351|349.28|346.88|0
1655968500000|2022-06-23 07:15:00|351.43|349.03|348.03|345.63|351.43|349.03|345.72|343.32|0
1655968800000|2022-06-23 07:20:00|347.58|345.18|343.24|340.84|347.58|345.18|343.06|340.66|0
1655969100000|2022-06-23 07:25:00|343.41|341.01|345.63|343.23|346.25|343.85|342.44|340.04|0
1655969400000|2022-06-23 07:30:00|346.96|344.56|345.98|343.58|346.96|344.56|341.99|339.59|0
1655969700000|2022-06-23 07:35:00|345.89|343.49|343.23|340.83|345.89|343.49|339.51|337.11|0
1655970000000|2022-06-23 07:40:00|343.31|340.91|346.77|344.37|347.49|345.09|342.52|340.12|0
1655970300000|2022-06-23 07:45:00|346.6|344.2|346.14|343.74|348.2|345.8|345.35|342.95|0
1655970600000|2022-06-23 07:50:00|346.24|343.84|343.39|340.99|346.24|343.84|343.04|340.64|0
1655970900000|2022-06-23 07:55:00|343.22|340.82|343.83|341.43|345.25|342.85|341.8|339.4|0
1655971200000|2022-06-23 08:00:00|342.5|340.1|349.26|346.86|349.34|346.94|341.44|339.04|0
1655971500000|2022-06-23 08:05:00|348.99|346.59|355.05|352.65|355.14|352.74|348.09|345.69|0
1655971800000|2022-06-23 08:10:00|354.96|352.56|362.04|359.64|364.45|362.05|354.16|351.76|0
1655972100000|2022-06-23 08:15:00|362.12|359.72|360.04|357.64|363.58|361.18|359.23|356.83|0
1655972400000|2022-06-23 08:20:00|359.95|357.55|359.22|356.82|360.41|358.01|358.96|356.56|0
1655972700000|2022-06-23 08:25:00|359.32|356.92|357.15|354.75|360.04|357.64|357.15|354.75|0
1655973000000|2022-06-23 08:30:00|357.24|354.84|354.81|352.41|357.51|355.11|354.81|352.41|0
1655973300000|2022-06-23 08:35:00|354.72|352.32|354.71|352.31|355.43|353.03|353.66|351.26|0
1655973600000|2022-06-23 08:40:00|354.89|352.49|355.78|353.38|356.77|354.37|354.71|352.31|0
1655973900000|2022-06-23 08:45:00|356.5|354.1|356.22|353.82|356.86|354.46|355.15|352.75|0
1655974200000|2022-06-23 08:50:00|356.5|354.1|355.24|352.84|356.68|354.28|354.88|352.48|0
1655974500000|2022-06-23 08:55:00|355.06|352.66|356.04|353.64|357.21|354.81|354.88|352.48|0
1655974800000|2022-06-23 09:00:00|356.13|353.73|359.37|356.97|359.55|357.15|355.59|353.19|0
1655975100000|2022-06-23 09:05:00|359.27|356.87|358.46|356.06|359.73|357.33|358.1|355.7|0
1655975400000|2022-06-23 09:10:00|358.37|355.97|364.25|361.85|364.25|361.85|358.37|355.97|0
1655975700000|2022-06-23 09:15:00|364.43|362.03|363.52|361.12|365.52|363.12|363.52|361.12|0
1655976000000|2022-06-23 09:20:00|363.7|361.3|361.5|359.1|364.29|361.89|361.23|358.83|0
1655976300000|2022-06-23 09:25:00|361.41|359.01|361.67|359.27|362.13|359.73|360.5|358.1|0
1655976600000|2022-06-23 09:30:00|361.4|359|361.4|359|361.59|359.19|359.78|357.38|0
1655976900000|2022-06-23 09:35:00|361.58|359.18|362.57|360.17|362.85|360.45|360.31|357.91|0
1655977200000|2022-06-23 09:40:00|362.67|360.27|365.29|362.89|365.39|362.99|362.48|360.08|0
1655977500000|2022-06-23 09:45:00|365.39|362.99|364.56|362.16|366.3|363.9|364.11|361.71|0
1655977800000|2022-06-23 09:50:00|364.66|362.26|365.56|363.16|366.11|363.71|364.65|362.25|0
1655978100000|2022-06-23 09:55:00|365.47|363.07|367.02|364.62|369.39|366.99|365.1|362.7|0
1655978400000|2022-06-23 10:00:00|367.38|364.98|367.2|364.8|367.93|365.53|366.47|364.07|0
1655978700000|2022-06-23 10:05:00|367.28|364.88|368.65|366.25|369.38|366.98|367.01|364.61|0
1655979000000|2022-06-23 10:10:00|368.74|366.34|370.48|368.08|371.39|368.99|368.1|365.7|0
1655979300000|2022-06-23 10:15:00|370.38|367.98|369.56|367.16|370.56|368.16|369.01|366.61|0
1655979600000|2022-06-23 10:20:00|369.92|367.52|370.98|368.58|371.35|368.95|369.01|366.61|0
1655979900000|2022-06-23 10:25:00|370.89|368.49|374.65|372.25|374.83|372.43|370.89|368.49|0
1655980200000|2022-06-23 10:30:00|374.46|372.06|372.44|370.04|374.46|372.06|371.61|369.21|0
1655980500000|2022-06-23 10:35:00|372.62|370.22|375.01|372.61|375.93|373.53|372.26|369.86|0
1655980800000|2022-06-23 10:40:00|375.19|372.79|376.81|374.41|377.49|375.09|374.82|372.42|0
1655981100000|2022-06-23 10:45:00|376.89|374.49|379.57|377.17|379.57|377.17|375.88|373.48|0
1655981400000|2022-06-23 10:50:00|379.47|377.07|380.12|377.72|382.16|379.76|379.2|376.8|0
1655981700000|2022-06-23 10:55:00|379.94|377.54|381.32|378.92|382.53|380.13|379.75|377.35|0
1655982000000|2022-06-23 11:00:00|381.23|378.83|379.65|377.25|381.23|378.83|379.19|376.79|0
1655982300000|2022-06-23 11:05:00|379.75|377.35|378.45|376.05|379.75|377.35|377.89|375.49|0
1655982600000|2022-06-23 11:10:00|378.26|375.86|378.08|375.68|378.35|375.95|376.97|374.57|0
1655982900000|2022-06-23 11:15:00|378.26|375.86|379.55|377.15|380.48|378.08|378.08|375.68|0
1655983200000|2022-06-23 11:20:00|379.36|376.96|381.03|378.63|381.58|379.18|379.36|376.96|0
1655983500000|2022-06-23 11:25:00|380.84|378.44|384.7|382.3|384.7|382.3|380.19|377.79|0
1655983800000|2022-06-23 11:30:00|384.32|381.92|381.72|379.32|384.51|382.11|381.17|378.77|0
1655984100000|2022-06-23 11:35:00|381.91|379.51|382.46|380.06|382.83|380.43|381.54|379.14|0
1655984400000|2022-06-23 11:40:00|382.65|380.25|381.43|379.03|383.02|380.62|379.12|376.72|0
1655984700000|2022-06-23 11:45:00|380.97|378.57|382.27|379.87|383.2|380.8|379.58|377.18|0
1655985000000|2022-06-23 11:50:00|382.17|379.77|382.17|379.77|382.64|380.24|381.15|378.75|0
1655985300000|2022-06-23 11:55:00|382.08|379.68|380.59|378.19|382.26|379.86|380.22|377.82|0
1655985600000|2022-06-23 12:00:00|380.41|378.01|378.18|375.78|380.96|378.56|378.18|375.78|0
1655985900000|2022-06-23 12:05:00|378|375.6|375.6|373.2|378|375.6|375.41|373.01|0
1655986200000|2022-06-23 12:10:00|375.41|373.01|375.64|373.24|377.26|374.86|375.04|372.64|0
1655986500000|2022-06-23 12:15:00|375.82|373.42|376.74|374.34|377.85|375.45|375.27|372.87|0
1655986800000|2022-06-23 12:20:00|377.29|374.89|375.81|373.41|377.29|374.89|375.08|372.68|0
1655987100000|2022-06-23 12:25:00|375.63|373.23|374.24|371.84|375.81|373.41|373.97|371.57|0
1655987400000|2022-06-23 12:30:00|373.97|371.57|369.94|367.54|373.97|371.57|369.75|367.35|0
1655987700000|2022-06-23 12:35:00|370.12|367.72|368.51|366.11|370.48|368.08|368.33|365.93|0
1655988000000|2022-06-23 12:40:00|368.6|366.2|368.23|365.83|371.8|369.4|368.14|365.74|0
1655988300000|2022-06-23 12:45:00|367.77|365.37|370.15|367.75|370.88|368.48|367.59|365.19|0
1655988600000|2022-06-23 12:50:00|369.96|367.56|369.59|367.19|371.06|368.66|368.5|366.1|0
1655988900000|2022-06-23 12:55:00|369.68|367.28|372.24|369.84|373.44|371.04|369.05|366.65|0
1655989200000|2022-06-23 13:00:00|372.52|370.12|373.25|370.85|374.17|371.77|371.42|369.02|0
1655989500000|2022-06-23 13:05:00|373.07|370.67|376.01|373.61|376.19|373.79|371.6|369.2|0
1655989800000|2022-06-23 13:10:00|375.82|373.42|377.11|374.71|377.3|374.9|374.72|372.32|0
1655990100000|2022-06-23 13:15:00|377.3|374.9|378.58|376.18|379.32|376.92|377.29|374.89|0
1655990400000|2022-06-23 13:20:00|378.77|376.37|379.51|377.11|379.69|377.29|378.4|376|0
1655990700000|2022-06-23 13:25:00|379.32|376.92|375.07|372.67|379.69|377.29|375.07|372.67|0
1655991000000|2022-06-23 13:30:00|374.89|372.49|372.86|370.46|380.51|378.11|371.76|369.36|0
1655991300000|2022-06-23 13:35:00|371.85|369.45|370.75|368.35|373.87|371.47|368.83|366.43|0
1655991600000|2022-06-23 13:40:00|370.48|368.08|373.68|371.28|378.84|376.44|370.48|368.08|0
1655991900000|2022-06-23 13:45:00|375.7|373.3|374.69|372.29|376.9|374.5|367.18|364.78|0
1655992200000|2022-06-23 13:50:00|374.6|372.2|363.9|361.5|374.6|372.2|362.45|360.05|0
1655992500000|2022-06-23 13:55:00|363.72|361.32|378.19|375.79|379.11|376.71|363.36|360.96|0
1655992800000|2022-06-23 14:00:00|378|375.6|378.55|376.15|381.14|378.74|376.53|374.13|0
1655993100000|2022-06-23 14:05:00|378.92|376.52|370.47|368.07|381.32|378.92|370.29|367.89|0
1655993400000|2022-06-23 14:10:00|371.2|368.8|370.1|367.7|373.76|371.36|366.27|363.87|0
1655993700000|2022-06-23 14:15:00|370.83|368.43|372.29|369.89|374.49|372.09|369|366.6|0
1655994000000|2022-06-23 14:20:00|372.84|370.44|375.73|373.33|379.28|376.88|372.66|370.26|0
1655994300000|2022-06-23 14:25:00|375.55|373.15|373.34|370.94|377.57|375.17|370.59|368.19|0
1655994600000|2022-06-23 14:30:00|374.44|372.04|371.86|369.46|377.02|374.62|370.03|367.63|0
1655994900000|2022-06-23 14:35:00|370.4|368|377.56|375.16|377.56|375.16|369.12|366.72|0
1655995200000|2022-06-23 14:40:00|377.75|375.35|379.59|377.19|383.3|380.9|377.75|375.35|0
1655995500000|2022-06-23 14:45:00|379.22|376.82|379.59|377.19|384.04|381.64|378.85|376.45|0
1655995800000|2022-06-23 14:50:00|379.96|377.56|380.51|378.11|382.18|379.78|377.37|374.97|0
1655996100000|2022-06-23 14:55:00|380.69|378.29|383.85|381.45|385.71|383.31|380.32|377.92|0
1655996400000|2022-06-23 15:00:00|384.03|381.63|376.71|374.31|384.03|381.63|376.43|374.03|0
1655996700000|2022-06-23 15:05:00|376.8|374.4|379.94|377.54|379.94|377.54|375.88|373.48|0
1655997000000|2022-06-23 15:10:00|380.5|378.1|384.21|381.81|386.45|384.05|379.02|376.62|0
1655997300000|2022-06-23 15:15:00|384.02|381.62|383.09|380.69|384.02|381.62|381.6|379.2|0
1655997600000|2022-06-23 15:20:00|382.99|380.59|376.97|374.57|384.39|381.99|375.87|373.47|0
1655997900000|2022-06-23 15:25:00|376.79|374.39|376.79|374.39|378.63|376.23|376.05|373.65|0
1655998200000|2022-06-23 15:30:00|377.71|375.31|372.18|369.78|379.19|376.79|371.45|369.05|0
1655998500000|2022-06-23 15:35:00|372|369.6|366.87|364.47|372|369.6|366.87|364.47|0
1655998800000|2022-06-23 15:40:00|367.05|364.65|370.16|367.76|370.34|367.94|366.05|363.65|0
1655999100000|2022-06-23 15:45:00|369.97|367.57|371.59|369.19|371.77|369.37|368.14|365.74|0
1655999400000|2022-06-23 15:50:00|371.03|368.63|368.47|366.07|371.58|369.18|368.47|366.07|0
1655999700000|2022-06-23 15:55:00|368.28|365.88|363.72|361.32|368.28|365.88|363|360.6|0
1656000000000|2022-06-23 16:00:00|363.9|361.5|355.4|353|364.81|362.41|355.4|353|0
1656000300000|2022-06-23 16:05:00|355.22|352.82|357.66|355.26|360.19|357.79|354.5|352.1|0
1656000600000|2022-06-23 16:10:00|357.84|355.44|359.82|357.42|360.73|358.33|356.04|353.64|0
1656000900000|2022-06-23 16:15:00|358.92|356.52|362.72|360.32|364.54|362.14|357.84|355.44|0
1656001200000|2022-06-23 16:20:00|362.54|360.14|362.86|360.46|365.95|363.55|361.05|358.65|0
1656001500000|2022-06-23 16:25:00|362.68|360.28|360.68|358.28|363.4|361|359.78|357.38|0
1656001800000|2022-06-23 16:30:00|360.32|357.92|355.59|353.19|361.95|359.55|355.34|352.94|0
1656002100000|2022-06-23 16:35:00|356.13|353.73|353.25|350.85|358.29|355.89|352.53|350.13|0
1656002400000|2022-06-23 16:40:00|353.43|351.03|354.86|352.46|357.02|354.62|352.53|350.13|0
1656002700000|2022-06-23 16:45:00|354.32|351.92|354.12|351.72|355.73|353.33|350.56|348.16|0
1656003000000|2022-06-23 16:50:00|353.76|351.36|353.93|351.53|355.01|352.61|349.1|346.7|0
1656003300000|2022-06-23 16:55:00|353.75|351.35|352.49|350.09|355.91|353.51|351.6|349.2|0
1656003600000|2022-06-23 17:00:00|352.14|349.74|350.52|348.12|352.14|349.74|347.67|345.27|0
1656003900000|2022-06-23 17:05:00|350.43|348.03|354.64|352.24|357.16|354.76|350.17|347.77|0
1656004200000|2022-06-23 17:10:00|354.46|352.06|355.62|353.22|357.52|355.12|354.28|351.88|0
1656004500000|2022-06-23 17:15:00|355.71|353.31|357.32|354.92|358.58|356.18|355.17|352.77|0
1656004800000|2022-06-23 17:20:00|357.86|355.46|356.78|354.38|360.56|358.16|353.73|351.33|0
1656005100000|2022-06-23 17:25:00|356.6|354.2|356.29|353.89|359.2|356.8|354.08|351.68|0
1656005400000|2022-06-23 17:30:00|356.11|353.71|358.34|355.94|359.34|356.94|355.93|353.53|0
1656005700000|2022-06-23 17:35:00|358.44|356.04|355.13|352.73|359.09|356.69|353.52|351.12|0
1656006000000|2022-06-23 17:40:00|355.31|352.91|354.85|352.45|356.39|353.99|351.73|349.33|0
1656006300000|2022-06-23 17:45:00|354.95|352.55|358.36|355.96|358.36|355.96|353.69|351.29|0
1656006600000|2022-06-23 17:50:00|358.9|356.5|361.6|359.2|362.33|359.93|358.72|356.32|0
1656006900000|2022-06-23 17:55:00|361.78|359.38|362.5|360.1|363.23|360.83|360.69|358.29|0
1656007200000|2022-06-23 18:00:00|362.68|360.28|362.14|359.74|364.31|361.91|360.69|358.29|0
1656007500000|2022-06-23 18:05:00|361.41|359.01|363.22|360.82|363.22|360.82|361.41|359.01|0
1656007800000|2022-06-23 18:10:00|363.04|360.64|362.49|360.09|364.75|362.35|360.87|358.47|0
1656008100000|2022-06-23 18:15:00|362.67|360.27|362.13|359.73|363.58|361.18|360.32|357.92|0
1656008400000|2022-06-23 18:20:00|362.31|359.91|366.5|364.1|366.5|364.1|360.5|358.1|0
1656008700000|2022-06-23 18:25:00|366.86|364.46|369.22|366.82|369.76|367.36|365.23|362.83|0
1656009000000|2022-06-23 18:30:00|369.04|366.64|373.58|371.18|374.5|372.1|368.85|366.45|0
1656009300000|2022-06-23 18:35:00|373.77|371.37|373.76|371.36|375.05|372.65|370.92|368.52|0
1656009600000|2022-06-23 18:40:00|374.04|371.64|372.48|370.08|374.31|371.91|371.75|369.35|0
1656009900000|2022-06-23 18:45:00|372.3|369.9|371.19|368.79|372.48|370.08|369.55|367.15|0
1656010200000|2022-06-23 18:50:00|371.01|368.61|372.34|369.94|372.61|370.21|370.64|368.24|0
1656010500000|2022-06-23 18:55:00|371.61|369.21|372.89|370.49|372.89|370.49|370.7|368.3|0
1656010800000|2022-06-23 19:00:00|373.07|370.67|374.16|371.76|374.35|371.95|369.96|367.56|0
1656011100000|2022-06-23 19:05:00|373.61|371.21|375.26|372.86|376.73|374.33|373.43|371.03|0
1656011400000|2022-06-23 19:10:00|375.44|373.04|375.99|373.59|376.36|373.96|373.43|371.03|0
1656011700000|2022-06-23 19:15:00|375.8|373.4|374.7|372.3|376.54|374.14|371.96|369.56|0
1656012000000|2022-06-23 19:20:00|375.07|372.67|375.43|373.03|377.27|374.87|373.97|371.57|0
1656012300000|2022-06-23 19:25:00|375.25|372.85|378.92|376.52|380.39|377.99|375.25|372.85|0
1656012600000|2022-06-23 19:30:00|378.73|376.33|387.61|385.21|387.8|385.4|378.73|376.33|0
1656012900000|2022-06-23 19:35:00|387.8|385.4|383.98|381.58|387.8|385.4|383.43|381.03|0
1656013200000|2022-06-23 19:40:00|384.54|382.14|385.83|383.43|388.24|385.84|383.24|380.84|0
1656013500000|2022-06-23 19:45:00|385.92|383.52|390.66|388.26|390.66|388.26|385.64|383.24|0
1656013800000|2022-06-23 19:50:00|391.96|389.56|386.56|384.16|393.64|391.24|386.01|383.61|0
1656014100000|2022-06-23 19:55:00|386.38|383.98|388.6|386.2|391.02|388.62|385.27|382.87|0
1656014400000|2022-06-23 20:00:00|388.23|385.83|381.01|378.61|388.23|385.83|381.01|378.61|0
1656014700000|2022-06-23 20:05:00|381.2|378.8|381.46|379.06|381.93|379.53|380.83|378.43|0
1656015000000|2022-06-23 20:10:00|381.56|379.16|381|378.6|381.93|379.53|381|378.6|0
1656015300000|2022-06-23 20:15:00|381.2|378.4|381.75|378.95|381.94|379.14|381.2|378.4|0
1656015600000|2022-06-23 20:20:00|381.94|379.14|384.15|381.35|384.15|381.35|381.94|379.14|0
1656015900000|2022-06-23 20:25:00|384.05|381.25|383.55|380.75|384.15|381.35|382.86|380.06|0
1656016200000|2022-06-23 20:30:00|383.74|380.94|383.55|380.75|383.92|381.12|383.55|380.75|0
1656016500000|2022-06-23 20:35:00|383.74|380.94|383.55|380.75|383.74|380.94|383.55|380.75|0
1656016800000|2022-06-23 20:40:00|382.81|380.01|378.93|376.13|382.81|380.01|378.93|376.13|0
1656017100000|2022-06-23 20:45:00|379.11|376.31|378.37|375.57|379.11|376.31|378.01|375.21|0
1656017400000|2022-06-23 20:50:00|378.19|375.39|375.8|373|378.19|375.39|375.8|373|0
1656017700000|2022-06-23 20:55:00|375.98|373.18|377.56|374.76|377.56|374.76|375.8|373|0
1656018000000|2022-06-23 21:00:00|377.68|374.88|377.59|374.79|377.68|374.88|377.05|374.25|0
1656018300000|2022-06-23 21:05:00|377.69|374.89|378.15|375.35|378.18|375.38|377.69|374.89|0
1656018600000|2022-06-23 21:10:00|378.26|375.46|378.2|375.4|378.29|375.49|378.04|375.24|0
1656018900000|2022-06-23 21:15:00|378.09|375.29|377.74|374.94|378.09|375.29|377.71|374.91|0
1656019200000|2022-06-23 21:20:00|377.79|374.99|377.09|374.29|377.79|374.99|376.98|374.18|0
1656019500000|2022-06-23 21:25:00|377.11|374.31|377.17|374.37|377.71|374.91|377.06|374.26|0
1656019800000|2022-06-23 21:30:00|377.22|374.42|377.19|374.39|377.22|374.42|377.17|374.37|0
1656020100000|2022-06-23 21:35:00|377.16|374.36|377.16|374.36|377.16|374.36|377.16|374.36|0
1656020400000|2022-06-23 21:40:00|377.37|374.57|377.69|374.89|377.72|374.92|377.37|374.57|0
1656020700000|2022-06-23 21:45:00|377.58|374.78|378.57|375.77|378.58|375.78|377.56|374.76|0
1656021000000|2022-06-23 21:50:00|378.46|375.66|378.33|375.53|378.6|375.8|378.33|375.53|0
1656021300000|2022-06-23 21:55:00|378.49|375.69|378.78|375.98|378.84|376.04|378.49|375.69|0
1656021600000|2022-06-23 22:00:00|377.86|375.06|379.79|376.99|379.88|377.08|377.86|375.06|0
1656021900000|2022-06-23 22:05:00|379.88|377.08|378.69|375.89|380.71|377.91|378.5|375.7|0
1656022200000|2022-06-23 22:10:00|378.68|375.88|378.87|376.07|378.87|376.07|376.66|373.86|0
1656022500000|2022-06-23 22:15:00|379.05|376.25|378.49|375.69|379.97|377.17|378.49|375.69|0
1656022800000|2022-06-23 22:20:00|378.58|375.78|379.13|376.33|379.13|376.33|377.94|375.14|0
1656023100000|2022-06-23 22:25:00|379.04|376.24|377.02|374.22|379.96|377.16|377.02|374.22|0
1656023400000|2022-06-23 22:30:00|377.2|374.4|377.56|374.76|378.3|375.5|377.2|374.4|0
1656023700000|2022-06-23 22:35:00|377.75|374.95|378.66|375.86|378.66|375.86|377.01|374.21|0
1656024000000|2022-06-23 22:40:00|378.85|376.05|379.4|376.6|379.67|376.87|378.85|376.05|0
1656024300000|2022-06-23 22:45:00|379.67|376.87|381.42|378.62|382.07|379.27|379.58|376.78|0
1656024600000|2022-06-23 22:50:00|381.33|378.53|381.88|379.08|382.16|379.36|381.24|378.44|0
1656024900000|2022-06-23 22:55:00|381.79|378.99|381.32|378.52|381.79|378.99|380.49|377.69|0
1656025200000|2022-06-23 23:00:00|381.23|378.43|381.6|378.8|382.89|380.09|380.86|378.06|0
1656025500000|2022-06-23 23:05:00|381.87|379.07|381.96|379.16|381.96|379.16|380.86|378.06|0
1656025800000|2022-06-23 23:10:00|382.05|379.25|382.33|379.53|382.79|379.99|382.05|379.25|0
1656026100000|2022-06-23 23:15:00|382.23|379.43|381.03|378.23|382.33|379.53|381.03|378.23|0
1656026400000|2022-06-23 23:20:00|381.22|378.42|381.4|378.6|381.59|378.79|381.03|378.23|0
1656026700000|2022-06-23 23:25:00|381.3|378.5|382.5|379.7|382.5|379.7|380.84|378.04|0
1656027000000|2022-06-23 23:30:00|381.85|379.05|382.13|379.33|383.24|380.44|380.93|378.13|0
1656027300000|2022-06-23 23:35:00|382.03|379.23|382.13|379.33|382.87|380.07|382.03|379.23|0
1656027600000|2022-06-23 23:40:00|382.5|379.7|382.03|379.23|382.86|380.06|381.75|378.95|0
1656027900000|2022-06-23 23:45:00|381.94|379.14|381.2|378.4|382.31|379.51|381.01|378.21|0
1656028200000|2022-06-23 23:50:00|381.38|378.58|380.17|377.37|381.75|378.95|380.17|377.37|0
1656028500000|2022-06-23 23:55:00|380.08|377.28|377.87|375.07|380.08|377.28|376.95|374.15|0
1656028800000|2022-06-24 00:00:00|378.14|375.34|379.43|376.63|379.71|376.91|375.48|372.68|0
1656029100000|2022-06-24 00:05:00|379.06|376.26|380.63|377.83|381.37|378.57|378.69|375.89|0
1656029400000|2022-06-24 00:10:00|381.37|378.57|379.52|376.72|381.92|379.12|378.69|375.89|0
1656029700000|2022-06-24 00:15:00|379.33|376.53|382.1|379.3|382.1|379.3|377.31|374.51|0
1656030000000|2022-06-24 00:20:00|382.28|379.48|382.92|380.12|384.32|381.52|382.28|379.48|0
1656030300000|2022-06-24 00:25:00|383.02|380.22|380.89|378.09|383.2|380.4|380.61|377.81|0
1656030600000|2022-06-24 00:30:00|380.8|378|380.51|377.71|381.35|378.55|378.95|376.15|0
1656030900000|2022-06-24 00:35:00|380.42|377.62|380.88|378.08|381.72|378.92|379.78|376.98|0
1656031200000|2022-06-24 00:40:00|381.06|378.26|382.82|380.02|382.91|380.11|380.88|378.08|0
1656031500000|2022-06-24 00:45:00|382.72|379.92|384.2|381.4|385.41|382.61|382.72|379.92|0
1656031800000|2022-06-24 00:50:00|384.3|381.5|383.64|380.84|384.57|381.77|382.72|379.92|0
1656032100000|2022-06-24 00:55:00|383.74|380.94|384.85|382.05|385.03|382.23|383.37|380.57|0
1656032400000|2022-06-24 01:00:00|384.66|381.86|384.75|381.95|384.75|381.95|383.55|380.75|0
1656032700000|2022-06-24 01:05:00|384.84|382.04|382.99|380.19|385.03|382.23|382.8|380|0
1656033000000|2022-06-24 01:10:00|383.08|380.28|385.95|383.15|385.95|383.15|383.08|380.28|0
1656033300000|2022-06-24 01:15:00|386.04|383.24|384.83|382.03|387.34|384.54|384.55|381.75|0
1656033600000|2022-06-24 01:20:00|385.2|382.4|389.48|386.68|389.85|387.05|385.2|382.4|0
1656033900000|2022-06-24 01:25:00|389.66|386.86|387.61|384.81|389.85|387.05|387.42|384.62|0
1656034200000|2022-06-24 01:30:00|387.7|384.9|388.72|385.92|388.72|385.92|386.49|383.69|0
1656034500000|2022-06-24 01:35:00|389.1|386.3|389.09|386.29|391.15|388.35|388.44|385.64|0
1656034800000|2022-06-24 01:40:00|389.46|386.66|391.7|388.9|392.45|389.65|388.91|386.11|0
1656035100000|2022-06-24 01:45:00|391.89|389.09|395.25|392.45|397.13|394.33|391.89|389.09|0
1656035400000|2022-06-24 01:50:00|395.44|392.64|393.94|391.14|396.57|393.77|393.75|390.95|0
1656035700000|2022-06-24 01:55:00|393.84|391.04|395.9|393.1|396.28|393.48|393.38|390.58|0
1656036000000|2022-06-24 02:00:00|395.81|393.01|394.68|391.88|396.37|393.57|394.58|391.78|0
1656036300000|2022-06-24 02:05:00|394.49|391.69|396.55|393.75|396.55|393.75|394.3|391.5|0
1656036600000|2022-06-24 02:10:00|396.64|393.84|401.07|398.27|401.07|398.27|396.64|393.84|0
1656036900000|2022-06-24 02:15:00|401.26|398.46|402.01|399.21|402.58|399.78|400.88|398.08|0
1656037200000|2022-06-24 02:20:00|402.1|399.3|400.12|397.32|402.57|399.77|400.12|397.32|0
1656037500000|2022-06-24 02:25:00|399.93|397.13|401.62|398.82|401.81|399.01|399.74|396.94|0
1656037800000|2022-06-24 02:30:00|401.43|398.63|401.62|398.82|402.28|399.48|400.87|398.07|0
1656038100000|2022-06-24 02:35:00|401.52|398.72|402.08|399.28|402.37|399.57|401.43|398.63|0
1656038400000|2022-06-24 02:40:00|402.18|399.38|401.8|399|402.37|399.57|401.24|398.44|0
1656038700000|2022-06-24 02:45:00|401.99|399.19|404.35|401.55|404.82|402.02|401.99|399.19|0
1656039000000|2022-06-24 02:50:00|404.45|401.65|405.29|402.49|405.58|402.78|404.25|401.45|0
1656039300000|2022-06-24 02:55:00|405.2|402.4|404.72|401.92|405.2|402.4|404.15|401.35|0
1656039600000|2022-06-24 03:00:00|404.82|402.02|405|402.2|405.95|403.15|404.25|401.45|0
1656039900000|2022-06-24 03:05:00|405.09|402.29|404.05|401.25|405.47|402.67|403.86|401.06|0
1656040200000|2022-06-24 03:10:00|404.24|401.44|402.73|399.93|404.24|401.44|402.35|399.55|0
1656040500000|2022-06-24 03:15:00|402.63|399.83|402.43|399.63|403.48|400.68|401.97|399.17|0
1656040800000|2022-06-24 03:20:00|402.34|399.54|402.15|399.35|402.53|399.73|401.21|398.41|0
1656041100000|2022-06-24 03:25:00|401.96|399.16|400.35|397.55|401.96|399.16|399.79|396.99|0
1656041400000|2022-06-24 03:30:00|400.54|397.74|400.35|397.55|401.2|398.4|399.88|397.08|0
1656041700000|2022-06-24 03:35:00|400.45|397.65|401.39|398.59|401.39|398.59|400.26|397.46|0
1656042000000|2022-06-24 03:40:00|401.2|398.4|400.91|398.11|401.95|399.15|400.63|397.83|0
1656042300000|2022-06-24 03:45:00|400.82|398.02|400.06|397.26|401|398.2|399.87|397.07|0
1656042600000|2022-06-24 03:50:00|400.25|397.45|401|398.2|401.38|398.58|400.06|397.26|0
1656042900000|2022-06-24 03:55:00|400.81|398.01|400.43|397.63|401.09|398.29|399.95|397.15|0
1656043200000|2022-06-24 04:00:00|400.33|397.53|402.88|400.08|403.26|400.46|400.05|397.25|0
1656043500000|2022-06-24 04:05:00|402.78|399.98|403.44|400.64|403.82|401.02|402.69|399.89|0
1656043800000|2022-06-24 04:10:00|403.35|400.55|403.44|400.64|404.48|401.68|402.88|400.08|0
1656044100000|2022-06-24 04:15:00|403.63|400.83|408.18|405.38|408.37|405.57|403.63|400.83|0
1656044400000|2022-06-24 04:20:00|408.08|405.28|411.22|408.42|411.79|408.99|407.8|405|0
1656044700000|2022-06-24 04:25:00|411.03|408.23|409.31|406.51|411.22|408.42|409.21|406.41|0
1656045000000|2022-06-24 04:30:00|409.4|406.6|410.73|407.93|410.83|408.03|409.21|406.41|0
1656045300000|2022-06-24 04:35:00|410.83|408.03|409.69|406.89|411.21|408.41|409.5|406.7|0
1656045600000|2022-06-24 04:40:00|409.5|406.7|409.49|406.69|409.68|406.88|408.92|406.12|0
1656045900000|2022-06-24 04:45:00|409.58|406.78|409.2|406.4|409.68|406.88|408.92|406.12|0
1656046200000|2022-06-24 04:50:00|408.92|406.12|409.87|407.07|410.06|407.26|408.73|405.93|0
1656046500000|2022-06-24 04:55:00|409.96|407.16|410.05|407.25|411.29|408.49|409.68|406.88|0
1656046800000|2022-06-24 05:00:00|410.24|407.44|409.76|406.96|411|408.2|407.77|404.97|0
1656047100000|2022-06-24 05:05:00|410.05|407.25|409.38|406.58|412.72|409.92|409.38|406.58|0
1656047400000|2022-06-24 05:10:00|409.48|406.68|409.18|406.38|410.33|407.53|408.52|405.72|0
1656047700000|2022-06-24 05:15:00|409.28|406.48|409.37|406.57|409.85|407.05|408.71|405.91|0
1656048000000|2022-06-24 05:20:00|409.47|406.67|409.08|406.28|410.89|408.09|408.61|405.81|0
1656048300000|2022-06-24 05:25:00|408.89|406.09|411.94|409.14|412.13|409.33|407.75|404.95|0
1656048600000|2022-06-24 05:30:00|411.84|409.04|411.36|408.56|411.94|409.14|410.79|407.99|0
1656048900000|2022-06-24 05:35:00|411.55|408.75|414.69|411.89|414.69|411.89|411.17|408.37|0
1656049200000|2022-06-24 05:40:00|415.26|412.46|415.55|412.75|415.74|412.94|414.79|411.99|0
1656049500000|2022-06-24 05:45:00|415.17|412.37|414.68|411.88|415.54|412.74|414.4|411.6|0
1656049800000|2022-06-24 05:50:00|414.59|411.79|414.01|411.21|414.59|411.79|412.68|409.88|0
1656050100000|2022-06-24 05:55:00|414.2|411.4|412.1|409.3|414.3|411.5|411.15|408.35|0
1656050400000|2022-06-24 06:00:00|411.91|409.11|410.58|407.78|411.91|409.11|409.44|406.64|0
1656050700000|2022-06-24 06:05:00|410.77|407.97|408.68|405.88|411.72|408.92|408.49|405.69|0
1656051000000|2022-06-24 06:10:00|408.39|405.59|410.85|408.05|411.33|408.53|408.3|405.5|0
1656051300000|2022-06-24 06:15:00|410.95|408.15|410.28|407.48|411.52|408.72|408.95|406.15|0
1656051600000|2022-06-24 06:20:00|410.19|407.39|410.85|408.05|411.33|408.53|408.95|406.15|0
1656051900000|2022-06-24 06:25:00|410.38|407.58|409.61|406.81|410.57|407.77|409.04|406.24|0
1656052200000|2022-06-24 06:30:00|409.42|406.62|407.71|404.91|410.56|407.76|407.33|404.53|0
1656052500000|2022-06-24 06:35:00|407.61|404.81|408.37|405.57|408.37|405.57|406.76|403.96|0
1656052800000|2022-06-24 06:40:00|408.75|405.95|408.27|405.47|409.41|406.61|407.61|404.81|0
1656053100000|2022-06-24 06:45:00|408.18|405.38|408.08|405.28|408.65|405.85|407.33|404.53|0
1656053400000|2022-06-24 06:50:00|407.98|405.18|407.51|404.71|408.46|405.66|407.32|404.52|0
1656053700000|2022-06-24 06:55:00|407.41|404.61|405.99|403.19|407.41|404.61|405.61|402.81|0
1656054000000|2022-06-24 07:00:00|406.18|403.38|403.94|401.14|407.39|404.59|402.16|399.36|0
1656054300000|2022-06-24 07:05:00|403.74|401.34|406.96|404.56|408.01|405.61|402.99|400.59|0
1656054600000|2022-06-24 07:10:00|407.25|404.85|405.16|402.76|408.01|405.61|404.78|402.38|0
1656054900000|2022-06-24 07:15:00|405.54|403.14|403.84|401.44|406.11|403.71|402.43|400.03|0
1656055200000|2022-06-24 07:20:00|403.65|401.25|403.17|400.77|405.06|402.66|402.89|400.49|0
1656055500000|2022-06-24 07:25:00|403.46|401.06|405.54|403.14|405.72|403.32|402.89|400.49|0
1656055800000|2022-06-24 07:30:00|405.44|403.04|407.89|405.49|408.56|406.16|405.16|402.76|0
1656056100000|2022-06-24 07:35:00|407.8|405.4|408.37|405.97|408.94|406.54|406.1|403.7|0
1656056400000|2022-06-24 07:40:00|408.18|405.78|409.88|407.48|410.27|407.87|407.32|404.92|0
1656056700000|2022-06-24 07:45:00|409.69|407.29|409.5|407.1|410.26|407.86|408.36|405.96|0
1656057000000|2022-06-24 07:50:00|409.4|407|409.5|407.1|411.59|409.19|409.31|406.91|0
1656057300000|2022-06-24 07:55:00|409.69|407.29|408.92|406.52|411.01|408.61|408.55|406.15|0
1656057600000|2022-06-24 08:00:00|409.68|407.28|408.54|406.14|411.39|408.99|407.6|405.2|0
1656057900000|2022-06-24 08:05:00|408.35|405.95|406.83|404.43|408.73|406.33|406.64|404.24|0
1656058200000|2022-06-24 08:10:00|406.92|404.52|405.59|403.19|407.97|405.57|404.94|402.54|0
1656058500000|2022-06-24 08:15:00|405.13|402.73|407.58|405.18|408.15|405.75|405.13|402.73|0
1656058800000|2022-06-24 08:20:00|407.48|405.08|404.36|401.96|408.05|405.65|402.85|400.45|0
1656059100000|2022-06-24 08:25:00|404.45|402.05|407.39|404.99|407.39|404.99|403.61|401.21|0
1656059400000|2022-06-24 08:30:00|407.2|404.8|408.42|406.02|408.52|406.12|405.87|403.47|0
1656059700000|2022-06-24 08:35:00|408.52|406.12|408.9|406.5|409.66|407.26|407.47|405.07|0
1656060000000|2022-06-24 08:40:00|408.61|406.21|409.27|406.87|409.75|407.35|408.14|405.74|0
1656060300000|2022-06-24 08:45:00|409.36|406.96|407.75|405.35|409.84|407.44|407.75|405.35|0
1656060600000|2022-06-24 08:50:00|407.56|405.16|408.03|405.63|408.7|406.3|406.24|403.84|0
1656060900000|2022-06-24 08:55:00|408.13|405.73|408.78|406.38|409.83|407.43|407.75|405.35|0
1656061200000|2022-06-24 09:00:00|408.69|406.29|407.83|405.43|409.07|406.67|407.17|404.77|0
1656061500000|2022-06-24 09:05:00|407.93|405.53|409.82|407.42|409.82|407.42|406.88|404.48|0
1656061800000|2022-06-24 09:10:00|409.54|407.14|410.58|408.18|411.34|408.94|409.35|406.95|0
1656062100000|2022-06-24 09:15:00|410.77|408.37|410.67|408.27|411.24|408.84|409.82|407.42|0
1656062400000|2022-06-24 09:20:00|410.58|408.18|410.48|408.08|411.15|408.75|410.01|407.61|0
1656062700000|2022-06-24 09:25:00|410.57|408.17|408.48|406.08|410.57|408.17|407.73|405.33|0
1656063000000|2022-06-24 09:30:00|408.57|406.17|409.05|406.65|409.24|406.84|407.53|405.13|0
1656063300000|2022-06-24 09:35:00|408.95|406.55|406.86|404.46|409.43|407.03|406.77|404.37|0
1656063600000|2022-06-24 09:40:00|406.95|404.55|409.04|406.64|409.23|406.83|406.67|404.27|0
1656063900000|2022-06-24 09:45:00|408.94|406.54|409.04|406.64|410.37|407.97|408.75|406.35|0
1656064200000|2022-06-24 09:50:00|408.94|406.54|409.5|407.1|409.79|407.39|407.71|405.31|0
1656064500000|2022-06-24 09:55:00|409.6|407.2|411.69|409.29|411.88|409.48|408.65|406.25|0
1656064800000|2022-06-24 10:00:00|411.88|409.48|413.6|411.2|413.98|411.58|411.31|408.91|0
1656065100000|2022-06-24 10:05:00|413.41|411.01|414.55|412.15|414.74|412.34|411.31|408.91|0
1656065400000|2022-06-24 10:10:00|414.74|412.34|413.78|411.38|414.74|412.34|413.21|410.81|0
1656065700000|2022-06-24 10:15:00|413.59|411.19|412.96|410.56|414.28|411.88|412.57|410.17|0
1656066000000|2022-06-24 10:20:00|413.15|410.75|409.9|407.5|413.15|410.75|409.9|407.5|0
1656066300000|2022-06-24 10:25:00|409.81|407.41|410|407.6|410.38|407.98|409.33|406.93|0
1656066600000|2022-06-24 10:30:00|409.81|407.41|412.48|410.08|412.48|410.08|409.43|407.03|0
1656066900000|2022-06-24 10:35:00|411.71|409.31|410.95|408.55|412|409.6|410.38|407.98|0
1656067200000|2022-06-24 10:40:00|410.76|408.36|409.99|407.59|410.95|408.55|409.42|407.02|0
1656067500000|2022-06-24 10:45:00|409.8|407.4|410.18|407.78|410.84|408.44|409.61|407.21|0
1656067800000|2022-06-24 10:50:00|410.27|407.87|409.6|407.2|410.75|408.35|408.55|406.15|0
1656068100000|2022-06-24 10:55:00|409.41|407.01|409.41|407.01|409.98|407.58|407.69|405.29|0
1656068400000|2022-06-24 11:00:00|409.03|406.63|408.64|406.24|409.79|407.39|408.26|405.86|0
1656068700000|2022-06-24 11:05:00|408.45|406.05|408.83|406.43|408.83|406.43|408.07|405.67|0
1656069000000|2022-06-24 11:10:00|408.64|406.24|410.06|407.66|410.16|407.76|408.15|405.75|0
1656069300000|2022-06-24 11:15:00|409.97|407.57|410.73|408.33|410.73|408.33|409.2|406.8|0
1656069600000|2022-06-24 11:20:00|410.82|408.42|410.73|408.33|411.11|408.71|409.77|407.37|0
1656069900000|2022-06-24 11:25:00|410.44|408.04|411.68|409.28|411.68|409.28|409.39|406.99|0
1656070200000|2022-06-24 11:30:00|411.87|409.47|412.63|410.23|413.4|411|411.1|408.7|0
1656070500000|2022-06-24 11:35:00|412.44|410.04|409.76|407.36|412.63|410.23|409.76|407.36|0
1656070800000|2022-06-24 11:40:00|409.57|407.17|408.23|405.83|410.14|407.74|408.23|405.83|0
1656071100000|2022-06-24 11:45:00|408.04|405.64|405.95|403.55|408.61|406.21|405.57|403.17|0
1656071400000|2022-06-24 11:50:00|406.14|403.74|407.46|405.06|407.56|405.16|405.76|403.36|0
1656071700000|2022-06-24 11:55:00|407.37|404.97|407.27|404.87|408.32|405.92|406.89|404.49|0
1656072000000|2022-06-24 12:00:00|407.46|405.06|408.6|406.2|408.98|406.58|406.13|403.73|0
1656072300000|2022-06-24 12:05:00|408.31|405.91|409.74|407.34|410.6|408.2|407.27|404.87|0
1656072600000|2022-06-24 12:10:00|409.64|407.24|409.93|407.53|410.5|408.1|409.55|407.15|0
1656072900000|2022-06-24 12:15:00|410.02|407.62|410.31|407.91|410.69|408.29|409.16|406.76|0
1656073200000|2022-06-24 12:20:00|410.5|408.1|408.02|405.62|411.26|408.86|407.63|405.23|0
1656073500000|2022-06-24 12:25:00|408.21|405.81|407.53|405.13|409.35|406.95|407.34|404.94|0
1656073800000|2022-06-24 12:30:00|407.44|405.04|407.35|404.95|408.39|405.99|407.15|404.75|0
1656074100000|2022-06-24 12:35:00|407.63|405.23|408.3|405.9|409.07|406.67|407.35|404.95|0
1656074400000|2022-06-24 12:40:00|408.11|405.71|409.63|407.23|410.02|407.62|408.11|405.71|0
1656074700000|2022-06-24 12:45:00|409.82|407.42|408|405.6|409.82|407.42|406.77|404.37|0
1656075000000|2022-06-24 12:50:00|407.72|405.32|406.58|404.18|407.72|405.32|406.39|403.99|0
1656075300000|2022-06-24 12:55:00|406.77|404.37|406.95|404.55|407.53|405.13|406|403.6|0
1656075600000|2022-06-24 13:00:00|406.57|404.17|408.66|406.26|408.86|406.46|406.38|403.98|0
1656075900000|2022-06-24 13:05:00|408.86|406.46|410.19|407.79|410.66|408.26|408.09|405.69|0
1656076200000|2022-06-24 13:10:00|410.38|407.98|409.61|407.21|410.38|407.98|408.85|406.45|0
1656076500000|2022-06-24 13:15:00|409.8|407.4|410.75|408.35|411.33|408.93|409.04|406.64|0
1656076800000|2022-06-24 13:20:00|410.94|408.54|412.28|409.88|412.66|410.26|410.37|407.97|0
1656077100000|2022-06-24 13:25:00|412.37|409.97|411.51|409.11|413.04|410.64|409.79|407.39|0
1656077400000|2022-06-24 13:30:00|411.6|409.2|420.92|418.52|420.92|418.52|411.51|409.11|0
1656077700000|2022-06-24 13:35:00|421.3|418.9|419.09|416.69|424.1|421.7|416.4|414|0
1656078000000|2022-06-24 13:40:00|419.28|416.88|428.37|425.97|428.76|426.36|417.93|415.53|0
1656078300000|2022-06-24 13:45:00|428.46|426.06|433.02|430.62|433.02|430.62|426.63|424.23|0
1656078600000|2022-06-24 13:50:00|432.83|430.43|433.16|430.76|434.3|431.9|432.05|429.65|0
1656078900000|2022-06-24 13:55:00|432.97|430.57|431.41|429.01|433.55|431.15|429.67|427.27|0
1656079200000|2022-06-24 14:00:00|436.56|434.16|449.24|446.84|454.67|452.27|436.56|434.16|0
1656079500000|2022-06-24 14:05:00|449.54|447.14|456.11|453.71|457.3|454.9|449.14|446.74|0
1656079800000|2022-06-24 14:10:00|456.51|454.11|451.51|449.11|456.7|454.3|449.98|447.58|0
1656080100000|2022-06-24 14:15:00|451.31|448.91|455.08|452.68|457.06|454.66|451.31|448.91|0
1656080400000|2022-06-24 14:20:00|454.88|452.48|456.47|454.07|459.05|456.65|454.59|452.19|0
1656080700000|2022-06-24 14:25:00|456.87|454.47|454.1|451.7|456.87|454.47|452.12|449.72|0
1656081000000|2022-06-24 14:30:00|454.89|452.49|453.89|451.49|455.88|453.48|452.32|449.92|0
1656081300000|2022-06-24 14:35:00|454.29|451.89|451.13|448.73|455.08|452.68|449.95|447.55|0
1656081600000|2022-06-24 14:40:00|450.54|448.14|449.35|446.95|451.33|448.93|447.58|445.18|0
1656081900000|2022-06-24 14:45:00|449.55|447.15|453.69|451.29|454.87|452.47|447.58|445.18|0
1656082200000|2022-06-24 14:50:00|454.28|451.88|453.29|450.89|454.48|452.08|451.52|449.12|0
1656082500000|2022-06-24 14:55:00|453.49|451.09|454.08|451.68|456.45|454.05|451.51|449.11|0
1656082800000|2022-06-24 15:00:00|453.88|451.48|458.83|456.43|459.02|456.62|453.68|451.28|0
1656083100000|2022-06-24 15:05:00|458.63|456.23|457.63|455.23|459.22|456.82|455.85|453.45|0
1656083400000|2022-06-24 15:10:00|458.03|455.63|454.26|451.86|458.23|455.83|454.26|451.86|0
1656083700000|2022-06-24 15:15:00|453.87|451.47|450.8|448.4|454.26|451.86|449.73|447.33|0
1656084000000|2022-06-24 15:20:00|450.71|448.31|452.87|450.47|453.86|451.46|450.51|448.11|0
1656084300000|2022-06-24 15:25:00|453.07|450.67|457.22|454.82|457.42|455.02|452.68|450.28|0
1656084600000|2022-06-24 15:30:00|457.02|454.62|455.24|452.84|457.42|455.02|455.24|452.84|0
1656084900000|2022-06-24 15:35:00|454.84|452.44|458.01|455.61|458.21|455.81|454.25|451.85|0
1656085200000|2022-06-24 15:40:00|457.41|455.01|458.01|455.61|459|456.6|456.82|454.42|0
1656085500000|2022-06-24 15:45:00|457.81|455.41|455.82|453.42|457.81|455.41|455.43|453.03|0
1656085800000|2022-06-24 15:50:00|456.02|453.62|458.2|455.8|459.39|456.99|455.03|452.63|0
1656086100000|2022-06-24 15:55:00|458.4|456|458|455.6|458.59|456.19|455.42|453.02|0
1656086400000|2022-06-24 16:00:00|458.19|455.79|460.38|457.98|461.17|458.77|457.01|454.61|0
1656086700000|2022-06-24 16:05:00|460.37|457.97|458.67|456.27|460.42|458.02|458.67|456.27|0
1656087000000|2022-06-24 16:10:00|458.87|456.47|459.06|456.66|459.66|457.26|458.66|456.26|0
1656087300000|2022-06-24 16:15:00|459.46|457.06|460.47|458.07|461.06|458.66|458.66|456.26|0
1656087600000|2022-06-24 16:20:00|460.66|458.26|458.28|455.88|460.86|458.46|456.3|453.9|0
1656087900000|2022-06-24 16:25:00|458.67|456.27|456.69|454.29|458.87|456.47|456.09|453.69|0
1656088200000|2022-06-24 16:30:00|456.89|454.49|454.35|451.95|457.88|455.48|454.15|451.75|0
1656088500000|2022-06-24 16:35:00|454.15|451.75|456.13|453.73|456.33|453.93|453.75|451.35|0
1656088800000|2022-06-24 16:40:00|456.32|453.92|459.3|456.9|459.7|457.3|455.73|453.33|0
1656089100000|2022-06-24 16:45:00|459.1|456.7|456.71|454.31|459.1|456.7|455.33|452.93|0
1656089400000|2022-06-24 16:50:00|457.11|454.71|458.5|456.1|458.5|456.1|456.32|453.92|0
1656089700000|2022-06-24 16:55:00|458.7|456.3|459.29|456.89|459.89|457.49|457.9|455.5|0
1656090000000|2022-06-24 17:00:00|459.09|456.69|460.68|458.28|461.88|459.48|458.1|455.7|0
1656090300000|2022-06-24 17:05:00|460.88|458.48|460.28|457.88|461.28|458.88|458.89|456.49|0
1656090600000|2022-06-24 17:10:00|460.48|458.08|462.27|459.87|462.27|459.87|460.48|458.08|0
1656090900000|2022-06-24 17:15:00|462.07|459.67|458.81|456.41|462.07|459.67|458.62|456.22|0
1656091200000|2022-06-24 17:20:00|459.01|456.61|459.01|456.61|460.01|457.61|457.82|455.42|0
1656091500000|2022-06-24 17:25:00|458.81|456.41|459.21|456.81|459.8|457.4|457.82|455.42|0
1656091800000|2022-06-24 17:30:00|459.01|456.61|459.4|457|460.2|457.8|457.42|455.02|0
1656092100000|2022-06-24 17:35:00|459.6|457.2|458.2|455.8|459.6|457.2|457.21|454.81|0
1656092400000|2022-06-24 17:40:00|457.81|455.41|459.99|457.59|460.59|458.19|457.01|454.61|0
1656092700000|2022-06-24 17:45:00|459.79|457.39|458.07|455.67|460.19|457.79|457.67|455.27|0
1656093000000|2022-06-24 17:50:00|458.27|455.87|456.47|454.07|459.46|457.06|456.27|453.87|0
1656093300000|2022-06-24 17:55:00|456.08|453.68|456.13|453.73|458.86|456.46|454.74|452.34|0
1656093600000|2022-06-24 18:00:00|456.32|453.92|456.12|453.72|457.92|455.52|455.53|453.13|0
1656093900000|2022-06-24 18:05:00|456.32|453.92|455.52|453.12|457.12|454.72|454.53|452.13|0
1656094200000|2022-06-24 18:10:00|455.72|453.32|457.31|454.91|458.51|456.11|455.72|453.32|0
1656094500000|2022-06-24 18:15:00|457.51|455.11|458.1|455.7|458.9|456.5|456.51|454.11|0
1656094800000|2022-06-24 18:20:00|458.3|455.9|457.3|454.9|458.5|456.1|456.11|453.71|0
1656095100000|2022-06-24 18:25:00|457.1|454.7|458.89|456.49|459.89|457.49|456.91|454.51|0
1656095400000|2022-06-24 18:30:00|459.09|456.69|460.89|458.49|461.29|458.89|458.7|456.3|0
1656095700000|2022-06-24 18:35:00|460.69|458.29|459.09|456.69|461.68|459.28|459.09|456.69|0
1656096000000|2022-06-24 18:40:00|458.89|456.49|460.22|457.82|460.88|458.48|458.29|455.89|0
1656096300000|2022-06-24 18:45:00|460.42|458.02|462.7|460.3|462.7|460.3|460.02|457.62|0
1656096600000|2022-06-24 18:50:00|462.5|460.1|462.5|460.1|462.7|460.3|461.5|459.1|0
1656096900000|2022-06-24 18:55:00|462.7|460.3|463.71|461.31|464.11|461.71|462.11|459.71|0
1656097200000|2022-06-24 19:00:00|464.11|461.71|464.43|462.03|464.43|462.03|462.51|460.11|0
1656097500000|2022-06-24 19:05:00|464.03|461.63|463.63|461.23|464.83|462.43|463.03|460.63|0
1656097800000|2022-06-24 19:10:00|463.23|460.83|464.42|462.02|464.42|462.02|462.63|460.23|0
1656098100000|2022-06-24 19:15:00|464.82|462.42|465.02|462.62|465.82|463.42|464.22|461.82|0
1656098400000|2022-06-24 19:20:00|465.22|462.82|467.56|465.16|467.76|465.36|465.02|462.62|0
1656098700000|2022-06-24 19:25:00|467.76|465.36|467.55|465.15|467.95|465.55|465.56|463.16|0
1656099000000|2022-06-24 19:30:00|467.35|464.95|465.03|462.63|467.95|465.55|465.03|462.63|0
1656099300000|2022-06-24 19:35:00|465.23|462.83|468.22|465.82|468.22|465.82|464.23|461.83|0
1656099600000|2022-06-24 19:40:00|468.42|466.02|470.42|468.02|470.42|468.02|468.02|465.62|0
1656099900000|2022-06-24 19:45:00|470.02|467.62|469.74|467.34|471.42|469.02|469.01|466.61|0
1656100200000|2022-06-24 19:50:00|470.74|468.34|477.3|474.42|477.91|475.03|470.54|468.14|0
1656100500000|2022-06-24 19:55:00|477.51|474.63|482.33|479.45|482.33|479.45|474.3|471.42|0
1656100800000|2022-06-24 20:00:00|482.73|479.85|478.07|475.67|483.54|480.66|477.67|475.27|0
1656101100000|2022-06-24 20:05:00|477.87|475.47|475.94|473.54|479.07|476.67|475.34|472.94|0
1656101400000|2022-06-24 20:10:00|475.74|473.34|474.93|472.53|476.54|474.14|474.13|471.73|0
1656313500000|2022-06-27 07:05:00|482.72|480.32|486.67|484.27|486.97|484.57|481.3|478.9|0
1656313800000|2022-06-27 07:10:00|486.47|484.07|486.36|483.96|488.09|485.69|485.05|482.65|0
1656314100000|2022-06-27 07:15:00|486.46|484.06|486.97|484.57|491.14|488.74|486.46|484.06|0
1656314400000|2022-06-27 07:20:00|487.27|484.87|491.23|488.83|491.64|489.24|487.17|484.77|0
1656314700000|2022-06-27 07:25:00|491.13|488.73|495.62|493.22|496.84|494.44|490.52|488.12|0
1656315000000|2022-06-27 07:30:00|496.02|493.62|501.55|499.15|501.55|499.15|495|492.6|0
1656315300000|2022-06-27 07:35:00|501.96|499.56|503.29|500.89|504.42|502.02|501.34|498.94|0
1656315600000|2022-06-27 07:40:00|502.78|500.38|497.95|495.55|503.08|500.68|497.85|495.45|0
1656315900000|2022-06-27 07:45:00|497.85|495.45|500.51|498.11|500.61|498.21|497.85|495.45|0
1656316200000|2022-06-27 07:50:00|500.31|497.91|502.77|500.37|503.59|501.19|500.31|497.91|0
1656316500000|2022-06-27 07:55:00|503.07|500.67|504.21|501.81|505.19|502.79|503.07|500.67|0
1656316800000|2022-06-27 08:00:00|504.01|501.61|504.01|501.61|505.85|503.45|502.37|499.97|0
1656317100000|2022-06-27 08:05:00|503.69|501.29|503.39|500.99|506.67|504.27|503.39|500.99|0
1656317400000|2022-06-27 08:10:00|503.28|500.88|505.74|503.34|505.74|503.34|502.77|500.37|0
1656317700000|2022-06-27 08:15:00|505.64|503.24|505.02|502.62|506.05|503.65|505.02|502.62|0
1656318000000|2022-06-27 08:20:00|505.23|502.83|503.38|500.98|505.64|503.24|503.27|500.87|0
1656318300000|2022-06-27 08:25:00|503.58|501.18|503.88|501.48|504.61|502.21|503.17|500.77|0
1656318600000|2022-06-27 08:30:00|503.78|501.38|502.76|500.36|504.19|501.79|502.24|499.84|0
1656318900000|2022-06-27 08:35:00|502.96|500.56|498.66|496.26|502.96|500.56|498.25|495.85|0
1656319200000|2022-06-27 08:40:00|498.87|496.47|498.86|496.46|499.68|497.28|497.64|495.24|0
1656319500000|2022-06-27 08:45:00|498.76|496.36|498.48|496.08|499.48|497.08|497.64|495.24|0
1656319800000|2022-06-27 08:50:00|498.69|496.29|495.62|493.22|499.19|496.79|495.62|493.22|0
1656320100000|2022-06-27 08:55:00|495.42|493.02|496.33|493.93|496.64|494.24|494.8|492.4|0
1656320400000|2022-06-27 09:00:00|496.43|494.03|495.82|493.42|496.84|494.44|495.82|493.42|0
1656320700000|2022-06-27 09:05:00|495.61|493.21|492.35|489.95|495.61|493.21|492.15|489.75|0
1656321000000|2022-06-27 09:10:00|492.55|490.15|495.61|493.21|497.24|494.84|492.55|490.15|0
1656321300000|2022-06-27 09:15:00|495.4|493|496.22|493.82|496.52|494.12|494.59|492.19|0
1656321600000|2022-06-27 09:20:00|496.42|494.02|496.72|494.32|498.15|495.75|496.11|493.71|0
1656321900000|2022-06-27 09:25:00|496.83|494.43|497.84|495.44|497.94|495.54|495.4|493|0
1656322200000|2022-06-27 09:30:00|497.43|495.03|496|493.6|498.46|496.06|496|493.6|0
1656322500000|2022-06-27 09:35:00|496.61|494.21|495.39|492.99|496.71|494.31|494.37|491.97|0
1656322800000|2022-06-27 09:40:00|495.59|493.19|496.2|493.8|496.4|494|494.16|491.76|0
1656323100000|2022-06-27 09:45:00|496.09|493.69|496.81|494.41|497.63|495.23|496|493.6|0
1656323400000|2022-06-27 09:50:00|496.61|494.21|494.97|492.57|497.22|494.82|494.97|492.57|0
1656323700000|2022-06-27 09:55:00|495.17|492.77|495.37|492.97|496.4|494|494.97|492.57|0
1656324000000|2022-06-27 10:00:00|495.58|493.18|495.27|492.87|496.39|493.99|493.84|491.44|0
1656324300000|2022-06-27 10:05:00|495.37|492.97|492.92|490.52|495.37|492.97|492.92|490.52|0
1656324600000|2022-06-27 10:10:00|493.02|490.62|491.7|489.3|493.33|490.93|491.7|489.3|0
1656324900000|2022-06-27 10:15:00|491.9|489.5|494.44|492.04|494.55|492.15|491.9|489.5|0
1656325200000|2022-06-27 10:20:00|494.55|492.15|493.12|490.72|494.85|492.45|493.12|490.72|0
1656325500000|2022-06-27 10:25:00|493.21|490.81|489.35|486.95|493.62|491.22|489.05|486.65|0
1656325800000|2022-06-27 10:30:00|489.25|486.85|490.99|488.59|491.68|489.28|488.84|486.44|0
1656326100000|2022-06-27 10:35:00|490.79|488.39|488.55|486.15|491.09|488.69|488.35|485.95|0
1656326400000|2022-06-27 10:40:00|488.75|486.35|490.38|487.98|490.68|488.28|487.13|484.73|0
1656326700000|2022-06-27 10:45:00|489.97|487.57|488.14|485.74|490.47|488.07|486.62|484.22|0
1656327000000|2022-06-27 10:50:00|487.94|485.54|489.06|486.66|489.26|486.86|487.53|485.13|0
1656327300000|2022-06-27 10:55:00|488.86|486.46|491.3|488.9|491.6|489.2|488.65|486.25|0
1656327600000|2022-06-27 11:00:00|491.39|488.99|492.11|489.71|492.31|489.91|490.58|488.18|0
1656327900000|2022-06-27 11:05:00|491.9|489.5|493.74|491.34|493.94|491.54|491.5|489.1|0
1656328200000|2022-06-27 11:10:00|493.94|491.54|494.55|492.15|494.76|492.36|493.53|491.13|0
1656328500000|2022-06-27 11:15:00|494.75|492.35|495.16|492.76|495.36|492.96|493.73|491.33|0
1656328800000|2022-06-27 11:20:00|494.95|492.55|494.54|492.14|495.16|492.76|494.54|492.14|0
1656329100000|2022-06-27 11:25:00|494.75|492.35|492.5|490.1|494.75|492.35|491.89|489.49|0
1656329400000|2022-06-27 11:30:00|492.39|489.99|495.76|493.36|495.76|493.36|492.39|489.99|0
1656329700000|2022-06-27 11:35:00|495.56|493.16|495.15|492.75|496.17|493.77|494.74|492.34|0
1656330000000|2022-06-27 11:40:00|495.24|492.84|495.55|493.15|495.96|493.56|494.74|492.34|0
1656330300000|2022-06-27 11:45:00|495.45|493.05|494.94|492.54|495.55|493.15|494.32|491.92|0
1656330600000|2022-06-27 11:50:00|495.34|492.94|494.32|491.92|495.34|492.94|494.12|491.72|0
1656330900000|2022-06-27 11:55:00|494.12|491.72|493.09|490.69|494.12|491.72|492.78|490.38|0
1656331200000|2022-06-27 12:00:00|493.3|490.9|493.7|491.3|494.32|491.92|492.89|490.49|0
1656331500000|2022-06-27 12:05:00|493.91|491.51|491.86|489.46|494.11|491.71|491.46|489.06|0
1656331800000|2022-06-27 12:10:00|491.66|489.26|491.86|489.46|493.29|490.89|489.82|487.42|0
1656332100000|2022-06-27 12:15:00|492.68|490.28|492.26|489.86|494.31|491.91|490.23|487.83|0
1656332400000|2022-06-27 12:20:00|492.47|490.07|490.83|488.43|492.67|490.27|490.63|488.23|0
1656332700000|2022-06-27 12:25:00|491.24|488.84|485.95|483.55|491.75|489.35|485.95|483.55|0
1656333000000|2022-06-27 12:30:00|486.36|483.96|482.5|480.1|487.98|485.58|481.69|479.29|0
1656333300000|2022-06-27 12:35:00|482.3|479.9|485.34|482.94|485.34|482.94|482.1|479.7|0
1656333600000|2022-06-27 12:40:00|485.13|482.73|486.55|484.15|487.36|484.96|484.32|481.92|0
1656333900000|2022-06-27 12:45:00|486.96|484.56|485.41|483.01|487.16|484.76|484.93|482.53|0
1656334200000|2022-06-27 12:50:00|485.21|482.81|482.46|480.06|486.22|483.82|482.37|479.97|0
1656334500000|2022-06-27 12:55:00|482.57|480.17|484.19|481.79|484.59|482.19|482.57|480.17|0
1656334800000|2022-06-27 13:00:00|484.59|482.19|486.62|484.22|487.23|484.83|484.19|481.79|0
1656335100000|2022-06-27 13:05:00|486.42|484.02|485.4|483|487.03|484.63|485.4|483|0
1656335400000|2022-06-27 13:10:00|485.2|482.8|487.43|485.03|487.63|485.23|484.38|481.98|0
1656335700000|2022-06-27 13:15:00|487.63|485.23|487.02|484.62|488.04|485.64|485.49|483.09|0
1656336000000|2022-06-27 13:20:00|486.81|484.41|488.03|485.63|489.46|487.06|486.61|484.21|0
1656336300000|2022-06-27 13:25:00|488.44|486.04|490.27|487.87|490.47|488.07|487.83|485.43|0
1656336600000|2022-06-27 13:30:00|489.45|487.05|475.97|473.57|491.9|489.5|475.27|472.87|0
1656336900000|2022-06-27 13:35:00|474.67|472.27|476.12|473.72|477.33|474.93|470.04|467.64|0
1656337200000|2022-06-27 13:40:00|475.92|473.52|469.17|466.77|476.32|473.92|467.67|465.27|0
1656337500000|2022-06-27 13:45:00|468.67|466.27|464.09|461.69|468.9|466.5|460.9|458.5|0
1656337800000|2022-06-27 13:50:00|463.69|461.29|470.8|468.4|471.2|468.8|462.49|460.09|0
1656338100000|2022-06-27 13:55:00|470.19|467.79|464.97|462.57|470.39|467.99|463.77|461.37|0
1656338400000|2022-06-27 14:00:00|464.87|462.47|477.45|475.05|479.07|476.67|464.87|462.47|0
1656338700000|2022-06-27 14:05:00|478.05|475.65|470.12|467.72|478.46|476.06|467.1|464.7|0
1656339000000|2022-06-27 14:10:00|470.52|468.12|467.59|465.19|471.53|469.13|464.48|462.08|0
1656339300000|2022-06-27 14:15:00|467.29|464.89|469.1|466.7|471.92|469.52|463.48|461.08|0
1656339600000|2022-06-27 14:20:00|469.3|466.9|468.69|466.29|474.75|472.35|465.88|463.48|0
1656339900000|2022-06-27 14:25:00|468.09|465.69|466.08|463.68|469.29|466.89|464.07|461.67|0
1656340200000|2022-06-27 14:30:00|464.67|462.27|471.11|468.71|472.32|469.92|464.07|461.67|0
1656340500000|2022-06-27 14:35:00|472.72|470.32|471.71|469.31|473.13|470.73|467.69|465.29|0
1656340800000|2022-06-27 14:40:00|471.51|469.11|476.76|474.36|476.96|474.56|469.7|467.3|0
1656341100000|2022-06-27 14:45:00|476.35|473.95|478.98|476.58|479.18|476.78|472.72|470.32|0
1656341400000|2022-06-27 14:50:00|479.38|476.98|482.03|479.63|484.05|481.65|478.98|476.58|0
1656341700000|2022-06-27 14:55:00|482.23|479.83|482.64|480.24|486.51|484.11|481.82|479.42|0
1656342000000|2022-06-27 15:00:00|483.04|480.64|480.19|477.79|484.26|481.86|478.98|476.58|0
1656342300000|2022-06-27 15:05:00|479.99|477.59|476.41|474.01|480.6|478.2|475.8|473.4|0
1656342600000|2022-06-27 15:10:00|475.6|473.2|477.01|474.61|478.44|476.04|474.38|471.98|0
1656342900000|2022-06-27 15:15:00|476.61|474.21|480.87|478.47|481.27|478.87|475.6|473.2|0
1656343200000|2022-06-27 15:20:00|480.66|478.26|486.74|484.34|487.23|484.83|479.65|477.25|0
1656343500000|2022-06-27 15:25:00|486.98|484.58|486.77|484.37|488.61|486.21|486.77|484.37|0
1656343800000|2022-06-27 15:30:00|487.18|484.78|482.9|480.5|487.18|484.78|482.49|480.09|0
1656344100000|2022-06-27 15:35:00|482.09|479.69|483.1|480.7|483.51|481.11|479.85|477.45|0
1656344400000|2022-06-27 15:40:00|483.3|480.9|486.76|484.36|487.79|485.39|482.59|480.19|0
1656344700000|2022-06-27 15:45:00|486.97|484.57|485.54|483.14|488.81|486.41|484.32|481.92|0
1656345000000|2022-06-27 15:50:00|485.13|482.73|483.09|480.69|485.54|483.14|482.48|480.08|0
1656345300000|2022-06-27 15:55:00|482.89|480.49|484.51|482.11|485.33|482.93|481.26|478.86|0
1656345600000|2022-06-27 16:00:00|483.9|481.5|478.82|476.42|485.53|483.13|477.2|474.8|0
1656345900000|2022-06-27 16:05:00|479.43|477.03|479.02|476.62|479.83|477.43|476.39|473.99|0
1656346200000|2022-06-27 16:10:00|479.22|476.82|477.88|475.48|479.83|477.43|476.39|473.99|0
1656346500000|2022-06-27 16:15:00|477.68|475.28|480.31|477.91|480.51|478.11|474.84|472.44|0
1656346800000|2022-06-27 16:20:00|480.51|478.11|476.25|473.85|481.33|478.93|476.25|473.85|0
1656347100000|2022-06-27 16:25:00|476.05|473.65|472.98|470.58|476.86|474.46|471.57|469.17|0
1656347400000|2022-06-27 16:30:00|472.38|469.98|469.75|467.35|472.58|470.18|468.35|465.95|0
1656347700000|2022-06-27 16:35:00|468.75|466.35|472.07|469.67|473.27|470.87|468.15|465.75|0
1656348000000|2022-06-27 16:40:00|471.87|469.47|475.5|473.1|475.5|473.1|471.26|468.86|0
1656348300000|2022-06-27 16:45:00|476|473.6|475.9|473.5|476.71|474.31|472.87|470.47|0
1656348600000|2022-06-27 16:50:00|475.7|473.3|478.13|475.73|478.74|476.34|474.89|472.49|0
1656348900000|2022-06-27 16:55:00|478.53|476.13|477.72|475.32|478.94|476.54|474.68|472.28|0
1656349200000|2022-06-27 17:00:00|478.53|476.13|472.66|470.26|478.53|476.13|471.25|468.85|0
1656349500000|2022-06-27 17:05:00|472.46|470.06|472.15|469.75|472.46|470.06|468.62|466.22|0
1656349800000|2022-06-27 17:10:00|472.25|469.85|474.82|472.42|477.1|474.7|472.25|469.85|0
1656350100000|2022-06-27 17:15:00|474.62|472.22|475.02|472.62|476.64|474.24|472.18|469.78|0
1656350400000|2022-06-27 17:20:00|475.42|473.02|474.2|471.8|476.23|473.83|472.38|469.98|0
1656350700000|2022-06-27 17:25:00|474.81|472.41|472.38|469.98|474.81|472.41|471.37|468.97|0
1656351000000|2022-06-27 17:30:00|471.77|469.37|470.15|467.75|472.58|470.18|469.35|466.95|0
1656351300000|2022-06-27 17:35:00|469.95|467.55|470.65|468.25|471.36|468.96|468.23|465.83|0
1656351600000|2022-06-27 17:40:00|470.15|467.75|466.72|464.32|471.16|468.76|465.31|462.91|0
1656351900000|2022-06-27 17:45:00|466.52|464.12|465.51|463.11|467.12|464.72|463.1|460.7|0
1656352200000|2022-06-27 17:50:00|466.11|463.71|467.11|464.71|468.53|466.13|464.9|462.5|0
1656352500000|2022-06-27 17:55:00|467.52|465.12|465.5|463.1|467.72|465.32|465.3|462.9|0
1656352800000|2022-06-27 18:00:00|465.3|462.9|467.1|464.7|467.71|465.31|462.28|459.88|0
1656353100000|2022-06-27 18:05:00|467.31|464.91|465.09|462.69|467.71|465.31|463.48|461.08|0
1656353400000|2022-06-27 18:10:00|465.29|462.89|467.3|464.9|468.51|466.11|463.68|461.28|0
1656353700000|2022-06-27 18:15:00|467.7|465.3|471.53|469.13|471.53|469.13|467.6|465.2|0
1656354000000|2022-06-27 18:20:00|471.74|469.34|469.71|467.31|471.74|469.34|468.5|466.1|0
1656354300000|2022-06-27 18:25:00|469.31|466.91|466.38|463.98|469.31|466.91|465.38|462.98|0
1656354600000|2022-06-27 18:30:00|465.98|463.58|470.01|467.61|470.01|467.61|464.57|462.17|0
1656354900000|2022-06-27 18:35:00|470.21|467.81|471.83|469.43|472.64|470.24|468.8|466.4|0
1656355200000|2022-06-27 18:40:00|471.93|469.53|469.4|467|471.93|469.53|468.19|465.79|0
1656355500000|2022-06-27 18:45:00|469.2|466.8|470.81|468.41|471.62|469.22|467.18|464.78|0
1656355800000|2022-06-27 18:50:00|470.61|468.21|468.38|465.98|470.61|468.21|466.97|464.57|0
1656356100000|2022-06-27 18:55:00|468.59|466.19|466.36|463.96|470|467.6|465.96|463.56|0
1656356400000|2022-06-27 19:00:00|465.96|463.56|460.13|457.73|467.37|464.97|459.52|457.12|0
1656356700000|2022-06-27 19:05:00|459.92|457.52|464.54|462.14|465.35|462.95|457.52|455.12|0
1656357000000|2022-06-27 19:10:00|464.14|461.74|469.58|467.18|469.99|467.59|463.94|461.54|0
1656357300000|2022-06-27 19:15:00|469.18|466.78|470.39|467.99|471.4|469|468.17|465.77|0
1656357600000|2022-06-27 19:20:00|470.19|467.79|467.76|465.36|470.59|468.19|466.95|464.55|0
1656357900000|2022-06-27 19:25:00|468.36|465.96|468.56|466.16|471.19|468.79|466.75|464.35|0
1656358200000|2022-06-27 19:30:00|468.36|465.96|464.53|462.13|468.36|465.96|464.33|461.93|0
1656358500000|2022-06-27 19:35:00|464.73|462.33|461.31|458.91|464.73|462.33|459.7|457.3|0
1656358800000|2022-06-27 19:40:00|460.91|458.51|468.76|466.36|468.76|466.36|460.1|457.7|0
1656359100000|2022-06-27 19:45:00|468.55|466.15|467.54|465.14|471.38|468.98|464.92|462.52|0
1656359400000|2022-06-27 19:50:00|467.94|465.54|459.69|457.29|467.94|465.54|457.29|454.89|0
1656359700000|2022-06-27 19:55:00|460.09|457.69|467.13|464.73|467.13|464.73|459.69|457.29|0
1656360000000|2022-06-27 20:00:00|469.15|466.75|469.35|466.95|471.37|468.97|467.33|464.93|0
1656360300000|2022-06-27 20:05:00|469.45|467.05|470.76|468.36|470.76|468.36|468.14|465.74|0
1656360600000|2022-06-27 20:10:00|470.56|468.16|469.75|467.35|471.57|469.17|469.14|466.74|0
1656360900000|2022-06-27 20:15:00|470.55|467.75|471.16|468.36|471.97|469.17|470.55|467.75|0
1656361200000|2022-06-27 20:20:00|470.95|468.15|471.93|469.13|473.38|470.58|470.75|467.95|0
1656361500000|2022-06-27 20:25:00|471.84|469.04|470.21|467.41|472.45|469.65|470.21|467.41|0
1656361800000|2022-06-27 20:30:00|470.42|467.62|470.21|467.41|471.02|468.22|469.81|467.01|0
1656362100000|2022-06-27 20:35:00|470.01|467.21|470.61|467.81|471.63|468.83|470.01|467.21|0
1656362400000|2022-06-27 20:40:00|470.41|467.61|470.21|467.41|470.81|468.01|469.8|467|0
1656362700000|2022-06-27 20:45:00|470.41|467.61|471.31|468.51|471.82|469.02|470.41|467.61|0
1656363000000|2022-06-27 20:50:00|471.42|468.62|471.01|468.21|472.02|469.22|470.61|467.81|0
1656363300000|2022-06-27 20:55:00|470.81|468.01|470.83|468.03|471.41|468.61|470.6|467.8|0
1656363600000|2022-06-27 21:00:00|470.95|468.15|471.56|468.76|471.56|468.76|470.95|468.15|0
1656363900000|2022-06-27 21:05:00|471.72|468.92|471.83|469.03|471.89|469.09|471.56|468.76|0
1656364200000|2022-06-27 21:10:00|471.74|468.94|471.77|468.97|471.95|469.15|471.73|468.93|0
1656364500000|2022-06-27 21:15:00|471.71|468.91|471.67|468.87|471.98|469.18|471.67|468.87|0
1656364800000|2022-06-27 21:20:00|471.71|468.91|471.55|468.75|471.71|468.91|471.44|468.64|0
1656365100000|2022-06-27 21:25:00|471.49|468.69|471.52|468.72|471.52|468.72|471.38|468.58|0
1656365400000|2022-06-27 21:30:00|471.49|468.69|471.43|468.63|471.52|468.72|471.29|468.49|0
1656365700000|2022-06-27 21:35:00|471.34|468.54|470.59|467.79|471.34|468.54|470.59|467.79|0
1656366000000|2022-06-27 21:40:00|470.66|467.86|469.83|467.03|470.66|467.86|469.83|467.03|0
1656366300000|2022-06-27 21:45:00|469.88|467.08|470.38|467.58|470.38|467.58|469.83|467.03|0
1656366600000|2022-06-27 21:50:00|470.42|467.62|470.41|467.61|470.58|467.78|470.09|467.29|0
1656366900000|2022-06-27 21:55:00|470.44|467.64|470.64|467.84|471.06|468.26|470.41|467.61|0
1656367200000|2022-06-27 22:00:00|472.28|469.48|468.43|465.63|472.48|469.68|468.13|465.33|0
1656367500000|2022-06-27 22:05:00|468.54|465.74|469.04|466.24|469.14|466.34|468.13|465.33|0
1656367800000|2022-06-27 22:10:00|469.14|466.34|468.73|465.93|469.75|466.95|467.72|464.92|0
1656368100000|2022-06-27 22:15:00|469.03|466.23|467.92|465.12|469.14|466.34|467.92|465.12|0
1656368400000|2022-06-27 22:20:00|468.12|465.32|467.92|465.12|468.33|465.53|467.52|464.72|0
1656368700000|2022-06-27 22:25:00|467.81|465.01|468.52|465.72|468.93|466.13|467.72|464.92|0
1656369000000|2022-06-27 22:30:00|468.42|465.62|468.52|465.72|468.72|465.92|467.91|465.11|0
1656369300000|2022-06-27 22:35:00|468.62|465.82|468.31|465.51|468.92|466.12|468.21|465.41|0
1656369600000|2022-06-27 22:40:00|468.51|465.71|470.53|467.73|470.54|467.74|468.11|465.31|0
1656369900000|2022-06-27 22:45:00|470.74|467.94|471.34|468.54|471.95|469.15|470.74|467.94|0
1656370200000|2022-06-27 22:50:00|471.24|468.44|471.74|468.94|471.95|469.15|471.14|468.34|0
1656370500000|2022-06-27 22:55:00|471.84|469.04|471.74|468.94|472.15|469.35|471.74|468.94|0
1656370800000|2022-06-27 23:00:00|471.94|469.14|471.13|468.33|473.66|470.86|470.93|468.13|0
1656371100000|2022-06-27 23:05:00|470.93|468.13|471.53|468.73|471.53|468.73|470.93|468.13|0
1656371400000|2022-06-27 23:10:00|471.73|468.93|471.63|468.83|472.55|469.75|470.92|468.12|0
1656371700000|2022-06-27 23:15:00|471.73|468.93|471.53|468.73|471.73|468.93|470.72|467.92|0
1656372000000|2022-06-27 23:20:00|471.62|468.82|471.32|468.52|471.73|468.93|471.12|468.32|0
1656372300000|2022-06-27 23:25:00|471.42|468.62|471.52|468.72|471.72|468.92|471.12|468.32|0
1656372600000|2022-06-27 23:30:00|471.62|468.82|470.91|468.11|471.62|468.82|470.91|468.11|0
1656372900000|2022-06-27 23:35:00|470.8|468|470.7|467.9|470.91|468.11|470.5|467.7|0
1656373200000|2022-06-27 23:40:00|470.6|467.8|469.89|467.09|470.7|467.9|469.89|467.09|0
1656373500000|2022-06-27 23:45:00|470.09|467.29|471.3|468.5|471.31|468.51|470.09|467.29|0
1656373800000|2022-06-27 23:50:00|471.1|468.3|468.87|466.07|471.2|468.4|468.87|466.07|0
1656374100000|2022-06-27 23:55:00|468.67|465.87|470.89|468.09|470.89|468.09|468.67|465.87|0
1656374400000|2022-06-28 00:00:00|470.69|467.89|474.74|471.94|476.37|473.57|470.49|467.69|0
1656374700000|2022-06-28 00:05:00|474.95|472.15|476.26|473.46|476.98|474.18|474.23|471.43|0
1656375000000|2022-06-28 00:10:00|476.16|473.36|475.55|472.75|477.18|474.38|475.45|472.65|0
1656375300000|2022-06-28 00:15:00|475.75|472.95|475.55|472.75|476.57|473.77|475.55|472.75|0
1656375600000|2022-06-28 00:20:00|475.34|472.54|474.33|471.53|475.34|472.54|473.82|471.02|0
1656375900000|2022-06-28 00:25:00|474.63|471.83|474.73|471.93|474.93|472.13|474.12|471.32|0
1656376200000|2022-06-28 00:30:00|474.62|471.82|475.33|472.53|475.34|472.54|474.52|471.72|0
1656376500000|2022-06-28 00:35:00|475.13|472.33|474.52|471.72|475.33|472.53|474.32|471.52|0
1656376800000|2022-06-28 00:40:00|474.62|471.82|474.72|471.92|475.13|472.33|474.32|471.52|0
1656377100000|2022-06-28 00:45:00|474.61|471.81|473.5|470.7|474.72|471.92|472.89|470.09|0
1656377400000|2022-06-28 00:50:00|473.7|470.9|472.07|469.27|473.7|470.9|470.96|468.16|0
1656377700000|2022-06-28 00:55:00|471.97|469.17|473.29|470.49|473.29|470.49|471.87|469.07|0
1656378000000|2022-06-28 01:00:00|473.09|470.29|473.49|470.69|473.69|470.89|472.88|470.08|0
1656378300000|2022-06-28 01:05:00|473.69|470.89|473.38|470.58|473.89|471.09|472.77|469.97|0
1656378600000|2022-06-28 01:10:00|473.28|470.48|474.5|471.7|474.7|471.9|472.97|470.17|0
1656378900000|2022-06-28 01:15:00|474.7|471.9|474.9|472.1|474.9|472.1|473.68|470.88|0
1656379200000|2022-06-28 01:20:00|474.7|471.9|472.66|469.86|474.9|472.1|472.66|469.86|0
1656379500000|2022-06-28 01:25:00|472.76|469.96|470.03|467.23|473.27|470.47|469.22|466.42|0
1656379800000|2022-06-28 01:30:00|470.23|467.43|469.62|466.82|471.44|468.64|468.61|465.81|0
1656380100000|2022-06-28 01:35:00|469.72|466.92|470.73|467.93|471.54|468.74|469.01|466.21|0
1656380400000|2022-06-28 01:40:00|470.83|468.03|469.41|466.61|471.44|468.64|469.41|466.61|0
1656380700000|2022-06-28 01:45:00|469.21|466.41|463.96|461.16|469.41|466.61|463.76|460.96|0
1656381000000|2022-06-28 01:50:00|463.75|460.95|461.74|458.94|464.96|462.16|461.34|458.54|0
1656381300000|2022-06-28 01:55:00|461.34|458.54|459.12|456.32|462.14|459.34|458.12|455.32|0
1656381600000|2022-06-28 02:00:00|459.32|456.52|461.33|458.53|462.14|459.34|459.32|456.52|0
1656381900000|2022-06-28 02:05:00|461.53|458.73|463.94|461.14|464.14|461.34|461.53|458.73|0
1656382200000|2022-06-28 02:10:00|464.14|461.34|462.13|459.33|464.14|461.34|461.93|459.13|0
1656382500000|2022-06-28 02:15:00|461.93|459.13|461.82|459.02|463.54|460.74|461.52|458.72|0
1656382800000|2022-06-28 02:20:00|461.92|459.12|459.2|456.4|461.92|459.12|457.7|454.9|0
1656383100000|2022-06-28 02:25:00|459|456.2|453.79|450.99|460.31|457.51|451.5|448.7|0
1656383400000|2022-06-28 02:30:00|453.1|450.3|455.29|452.49|455.29|452.49|452.3|449.5|0
1656383700000|2022-06-28 02:35:00|455.49|452.69|455.69|452.89|456.29|453.49|454.49|451.69|0
1656384000000|2022-06-28 02:40:00|455.89|453.09|455.09|452.29|456.29|453.49|454.38|451.58|0
1656384300000|2022-06-28 02:45:00|455.18|452.38|456.68|453.88|457.09|454.29|453.89|451.09|0
1656384600000|2022-06-28 02:50:00|456.48|453.68|457.99|455.19|458.49|455.69|456.48|453.68|0
1656384900000|2022-06-28 02:55:00|457.79|454.99|458.49|455.69|459.19|456.39|457.69|454.89|0
1656385200000|2022-06-28 03:00:00|458.99|456.19|458.79|455.99|458.99|456.19|457.88|455.08|0
1656385500000|2022-06-28 03:05:00|458.59|455.79|461.89|459.09|462.8|460|458.39|455.59|0
1656385800000|2022-06-28 03:10:00|461.69|458.89|460.39|457.59|461.79|458.99|460.18|457.38|0
1656386100000|2022-06-28 03:15:00|460.28|457.48|460.48|457.68|460.99|458.19|459.18|456.38|0
1656386400000|2022-06-28 03:20:00|460.38|457.58|459.58|456.78|460.38|457.58|458.58|455.78|0
1656386700000|2022-06-28 03:25:00|459.78|456.98|462.88|460.08|463.79|460.99|459.78|456.98|0
1656387000000|2022-06-28 03:30:00|462.99|460.19|463.19|460.39|465.1|462.3|462.99|460.19|0
1656387300000|2022-06-28 03:35:00|463.08|460.28|462.38|459.58|463.68|460.88|462.18|459.38|0
1656387600000|2022-06-28 03:40:00|462.47|459.67|462.98|460.18|463.38|460.58|462.38|459.58|0
1656387900000|2022-06-28 03:45:00|463.18|460.38|463.98|461.18|464.59|461.79|462.98|460.18|0
1656388200000|2022-06-28 03:50:00|464.08|461.28|462.77|459.97|464.38|461.58|461.97|459.17|0
1656388500000|2022-06-28 03:55:00|462.57|459.77|463.17|460.37|463.17|460.37|461.86|459.06|0
1656388800000|2022-06-28 04:00:00|463.37|460.57|464.67|461.87|464.67|461.87|462.77|459.97|0
1656389100000|2022-06-28 04:05:00|464.78|461.98|463.97|461.17|464.98|462.18|463.37|460.57|0
1656389400000|2022-06-28 04:10:00|463.77|460.97|463.76|460.96|463.97|461.17|463.16|460.36|0
1656389700000|2022-06-28 04:15:00|463.66|460.86|460.34|457.54|463.66|460.86|460.14|457.34|0
1656390000000|2022-06-28 04:20:00|460.44|457.64|461.14|458.34|461.35|458.55|459.94|457.14|0
1656390300000|2022-06-28 04:25:00|461.04|458.24|461.74|458.94|461.94|459.14|460.34|457.54|0
1656390600000|2022-06-28 04:30:00|461.84|459.04|465.36|462.56|465.36|462.56|461.74|458.94|0
1656390900000|2022-06-28 04:35:00|465.46|462.66|465.56|462.76|466.37|463.57|465.36|462.56|0
1656391200000|2022-06-28 04:40:00|465.76|462.96|464.35|461.55|465.96|463.16|463.95|461.15|0
1656391500000|2022-06-28 04:45:00|464.45|461.65|464.35|461.55|464.65|461.85|463.54|460.74|0
1656391800000|2022-06-28 04:50:00|464.14|461.34|462.83|460.03|464.35|461.55|462.23|459.43|0
1656392100000|2022-06-28 04:55:00|462.93|460.13|462.93|460.13|463.03|460.23|462.13|459.33|0
1656392400000|2022-06-28 05:00:00|463.03|460.23|463.93|461.13|466.15|463.35|462.83|460.03|0
1656392700000|2022-06-28 05:05:00|463.73|460.93|465.84|463.04|466.24|463.44|462.93|460.13|0
1656393000000|2022-06-28 05:10:00|466.15|463.35|465.74|462.94|466.35|463.55|464.93|462.13|0
1656393300000|2022-06-28 05:15:00|465.84|463.04|465.13|462.33|465.94|463.14|464.73|461.93|0
1656393600000|2022-06-28 05:20:00|465.03|462.23|464.62|461.82|465.33|462.53|464.02|461.22|0
1656393900000|2022-06-28 05:25:00|464.32|461.52|464.72|461.92|465.73|462.93|463.52|460.72|0
1656394200000|2022-06-28 05:30:00|465.13|462.33|466.33|463.53|466.33|463.53|464.52|461.72|0
1656394500000|2022-06-28 05:35:00|466.13|463.33|468.35|465.55|469.56|466.76|466.13|463.33|0
1656394800000|2022-06-28 05:40:00|468.44|465.64|467.33|464.53|468.95|466.15|466.73|463.93|0
1656395100000|2022-06-28 05:45:00|467.74|464.94|467.94|465.14|468.54|465.74|466.73|463.93|0
1656395400000|2022-06-28 05:50:00|467.73|464.93|467.33|464.53|468.34|465.54|466.92|464.12|0
1656395700000|2022-06-28 05:55:00|467.42|464.62|467.73|464.93|468.94|466.14|467.33|464.53|0
1656396000000|2022-06-28 06:00:00|468.54|465.74|472.18|469.38|472.18|469.38|468.13|465.33|0
1656396300000|2022-06-28 06:05:00|471.57|468.77|478.06|475.26|478.67|475.87|470.96|468.16|0
1656396600000|2022-06-28 06:10:00|477.86|475.06|480.83|478.03|484.51|481.71|477.65|474.85|0
1656396900000|2022-06-28 06:15:00|480.63|477.83|481.23|478.43|483.49|480.69|479.91|477.11|0
1656397200000|2022-06-28 06:20:00|481.03|478.23|481.23|478.43|482.46|479.66|480.62|477.82|0
1656397500000|2022-06-28 06:25:00|481.13|478.33|482.05|479.25|482.25|479.45|480.82|478.02|0
1656397800000|2022-06-28 06:30:00|482.25|479.45|480.3|477.5|482.45|479.65|479.59|476.79|0
1656398100000|2022-06-28 06:35:00|480.41|477.61|479.79|476.99|480.51|477.71|477.96|475.16|0
1656398400000|2022-06-28 06:40:00|479.39|476.59|481.42|478.62|482.04|479.24|479.18|476.38|0
1656398700000|2022-06-28 06:45:00|481.11|478.31|481.22|478.42|482.24|479.44|480.4|477.6|0
1656399000000|2022-06-28 06:50:00|481.42|478.62|481.39|478.59|481.9|479.1|479.68|476.88|0
1656399300000|2022-06-28 06:55:00|481.29|478.49|480.06|477.26|481.38|478.58|479.45|476.65|0
1656399600000|2022-06-28 07:00:00|479.96|477.16|482.81|480.01|484.55|481.75|479.96|477.16|0
1656399900000|2022-06-28 07:05:00|482.61|480.21|484.14|481.74|485.06|482.66|481.49|479.09|0
1656400200000|2022-06-28 07:10:00|483.83|481.43|491.71|489.31|493.66|491.26|483.83|481.43|0
1656400500000|2022-06-28 07:15:00|491.4|489|487.1|484.7|492.02|489.62|487.1|484.7|0
1656400800000|2022-06-28 07:20:00|487.3|484.9|484.54|482.14|487.81|485.41|482.5|480.1|0
1656401100000|2022-06-28 07:25:00|484.44|482.04|478.93|476.53|484.64|482.24|478.12|475.72|0
1656401400000|2022-06-28 07:30:00|479.03|476.63|476.11|473.71|479.03|476.63|474.69|472.29|0
1656401700000|2022-06-28 07:35:00|475.7|473.3|474.48|472.08|478.44|476.04|474.18|471.78|0
1656402000000|2022-06-28 07:40:00|474.08|471.68|474.08|471.68|476|473.6|474.08|471.68|0
1656402300000|2022-06-28 07:45:00|473.67|471.27|471.54|469.14|475.79|473.39|470.23|467.83|0
1656402600000|2022-06-28 07:50:00|471.85|469.45|475.89|473.49|477.01|474.61|471.24|468.84|0
1656402900000|2022-06-28 07:55:00|475.99|473.59|477.52|475.12|477.61|475.21|475.28|472.88|0
1656403200000|2022-06-28 08:00:00|477.61|475.21|480.56|478.16|480.77|478.37|476.7|474.3|0
1656403500000|2022-06-28 08:05:00|480.36|477.96|479.14|476.74|482.4|480|479.14|476.74|0
1656403800000|2022-06-28 08:10:00|479.44|477.04|479.13|476.73|479.95|477.55|478.62|476.22|0
1656404100000|2022-06-28 08:15:00|479.03|476.63|479.33|476.93|480.76|478.36|478.52|476.12|0
1656404400000|2022-06-28 08:20:00|479.54|477.14|481.29|478.89|481.98|479.58|479.54|477.14|0
1656404700000|2022-06-28 08:25:00|481.5|479.1|482.51|480.11|482.92|480.52|481.18|478.78|0
1656405000000|2022-06-28 08:30:00|482.71|480.31|480.47|478.07|482.71|480.31|480.47|478.07|0
1656405300000|2022-06-28 08:35:00|480.06|477.66|483.93|481.53|484.14|481.74|480.06|477.66|0
1656405600000|2022-06-28 08:40:00|483.73|481.33|481.48|479.08|483.73|481.33|481.28|478.88|0
1656405900000|2022-06-28 08:45:00|481.28|478.88|481.89|479.49|482.7|480.3|480.67|478.27|0
1656406200000|2022-06-28 08:50:00|481.78|479.38|483.51|481.11|483.51|481.11|481.78|479.38|0
1656406500000|2022-06-28 08:55:00|483.72|481.32|486.16|483.76|486.37|483.97|483.41|481.01|0
1656406800000|2022-06-28 09:00:00|485.76|483.36|485.96|483.56|486.57|484.17|485.04|482.64|0
1656407100000|2022-06-28 09:05:00|485.65|483.25|486.98|484.58|487.38|484.98|485.65|483.25|0
1656407400000|2022-06-28 09:10:00|487.18|484.78|488.61|486.21|489.22|486.82|487.18|484.78|0
1656407700000|2022-06-28 09:15:00|489.02|486.62|485.13|482.73|489.02|486.62|485.13|482.73|0
1656408000000|2022-06-28 09:20:00|485.54|483.14|485.63|483.23|487.07|484.67|485.13|482.73|0
1656408300000|2022-06-28 09:25:00|485.74|483.34|486.76|484.36|487.47|485.07|485.54|483.14|0
1656408600000|2022-06-28 09:30:00|486.65|484.25|483.69|481.29|487.17|484.77|483.29|480.89|0
1656408900000|2022-06-28 09:35:00|483.9|481.5|482.06|479.66|484.3|481.9|481.25|478.85|0
1656409200000|2022-06-28 09:40:00|482.16|479.76|480.83|478.43|482.36|479.96|480.43|478.03|0
1656409500000|2022-06-28 09:45:00|480.93|478.53|481.03|478.63|482.46|480.06|480.22|477.82|0
1656409800000|2022-06-28 09:50:00|481.24|478.84|482.66|480.26|484.39|481.99|481.24|478.84|0
1656410100000|2022-06-28 09:55:00|482.56|480.16|481.13|478.73|483.48|481.08|480.42|478.02|0
1656410400000|2022-06-28 10:00:00|481.03|478.63|481.53|479.13|483.06|480.66|480.92|478.52|0
1656410700000|2022-06-28 10:05:00|481.43|479.03|480.62|478.22|482.34|479.94|480.31|477.91|0
1656411000000|2022-06-28 10:10:00|479.8|477.4|480.1|477.7|481.22|478.82|479.6|477.2|0
1656411300000|2022-06-28 10:15:00|480.21|477.81|480.81|478.41|481.22|478.82|480|477.6|0
1656411600000|2022-06-28 10:20:00|480.71|478.31|482.64|480.24|483.25|480.85|480.61|478.21|0
1656411900000|2022-06-28 10:25:00|482.23|479.83|482.74|480.34|483.05|480.65|481.72|479.32|0
1656412200000|2022-06-28 10:30:00|482.44|480.04|484.77|482.37|484.88|482.48|482.43|480.03|0
1656412500000|2022-06-28 10:35:00|484.68|482.28|484.06|481.66|484.68|482.28|483.45|481.05|0
1656412800000|2022-06-28 10:40:00|484.26|481.86|483.14|480.74|484.67|482.27|482.02|479.62|0
1656413100000|2022-06-28 10:45:00|482.73|480.33|483.03|480.63|484.06|481.66|482.22|479.82|0
1656413400000|2022-06-28 10:50:00|482.93|480.53|484.66|482.26|484.66|482.26|482.42|480.02|0
1656413700000|2022-06-28 10:55:00|484.76|482.36|485.57|483.17|486.39|483.99|483.85|481.45|0
1656414000000|2022-06-28 11:00:00|485.37|482.97|483.64|481.24|485.68|483.28|482.82|480.42|0
1656414300000|2022-06-28 11:05:00|483.23|480.83|485.88|483.48|485.88|483.48|482.92|480.52|0
1656414600000|2022-06-28 11:10:00|486.08|483.68|485.88|483.48|486.29|483.89|484.86|482.46|0
1656414900000|2022-06-28 11:15:00|485.47|483.07|485.46|483.06|485.87|483.47|485.06|482.66|0
1656415200000|2022-06-28 11:20:00|485.67|483.27|485.67|483.27|485.97|483.57|484.85|482.45|0
1656415500000|2022-06-28 11:25:00|485.46|483.06|487.8|485.4|487.91|485.51|484.54|482.14|0
1656415800000|2022-06-28 11:30:00|487.71|485.31|486.89|484.49|487.71|485.31|486.58|484.18|0
1656416100000|2022-06-28 11:35:00|486.68|484.28|485.86|483.46|487.09|484.69|485.25|482.85|0
1656416400000|2022-06-28 11:40:00|485.66|483.26|486.88|484.48|486.98|484.58|485.25|482.85|0
1656416700000|2022-06-28 11:45:00|486.67|484.27|485.33|482.93|486.88|484.48|485.12|482.72|0
1656417000000|2022-06-28 11:50:00|485.22|482.82|484.4|482|485.33|482.93|483.49|481.09|0
1656417300000|2022-06-28 11:55:00|484.3|481.9|484.91|482.51|485.12|482.72|482.87|480.47|0
1656417600000|2022-06-28 12:00:00|484.71|482.31|485.12|482.72|485.73|483.33|483.69|481.29|0
1656417900000|2022-06-28 12:05:00|484.91|482.51|483.89|481.49|485.32|482.92|483.27|480.87|0
1656418200000|2022-06-28 12:10:00|483.98|481.58|483.27|480.87|484.09|481.69|482.25|479.85|0
1656418500000|2022-06-28 12:15:00|482.86|480.46|480.21|477.81|484.18|481.78|479.59|477.19|0
1656418800000|2022-06-28 12:20:00|480|477.6|478.57|476.17|480.61|478.21|476.34|473.94|0
1656419100000|2022-06-28 12:25:00|478.37|475.97|473.9|471.5|478.57|476.17|473.49|471.09|0
1656419400000|2022-06-28 12:30:00|474.1|471.7|472.07|469.67|476.33|473.93|471.66|469.26|0
1656419700000|2022-06-28 12:35:00|472.27|469.87|475.31|472.91|475.72|473.32|472.07|469.67|0
1656420000000|2022-06-28 12:40:00|475.51|473.11|476.73|474.33|478.36|475.96|475.51|473.11|0
1656420300000|2022-06-28 12:45:00|476.93|474.53|477.54|475.14|478.15|475.75|476.93|474.53|0
1656420600000|2022-06-28 12:50:00|477.74|475.34|478.35|475.95|479.17|476.77|476.73|474.33|0
1656420900000|2022-06-28 12:55:00|478.15|475.75|478.96|476.56|479.57|477.17|478.15|475.75|0
1656421200000|2022-06-28 13:00:00|479.16|476.76|479.97|477.57|480.79|478.39|479.16|476.76|0
1656421500000|2022-06-28 13:05:00|480.18|477.78|481.19|478.79|481.81|479.41|480.18|477.78|0
1656421800000|2022-06-28 13:10:00|481.4|479|479.15|476.75|481.4|479|478.34|475.94|0
1656422100000|2022-06-28 13:15:00|478.95|476.55|480.58|478.18|480.78|478.38|478.95|476.55|0
1656422400000|2022-06-28 13:20:00|480.78|478.38|479.96|477.56|481.6|479.2|479.55|477.15|0
1656422700000|2022-06-28 13:25:00|480.16|477.76|479.96|477.56|481.39|478.99|478.43|476.03|0
1656423000000|2022-06-28 13:30:00|478.94|476.54|498.22|495.82|500.49|498.09|478.94|476.54|0
1656423300000|2022-06-28 13:35:00|498.83|496.43|501.53|499.13|504.02|501.62|497.82|495.42|0
1656423600000|2022-06-28 13:40:00|500.7|498.3|499.87|497.47|502.36|499.96|496.57|494.17|0
1656423900000|2022-06-28 13:45:00|500.91|498.51|500.9|498.5|501.11|498.71|494.1|491.7|0
1656424200000|2022-06-28 13:50:00|501.11|498.71|500.28|497.88|502.14|499.74|498.43|496.03|0
1656424500000|2022-06-28 13:55:00|500.08|497.68|493.92|491.52|500.7|498.3|491.42|489.02|0
1656424800000|2022-06-28 14:00:00|493.51|491.11|486.1|483.7|496.18|493.78|484.46|482.06|0
1656425100000|2022-06-28 14:05:00|485.48|483.08|478.43|476.03|486.4|484|475.09|472.69|0
1656425400000|2022-06-28 14:10:00|477.62|475.22|482.52|480.12|483.13|480.73|477.62|475.22|0
1656425700000|2022-06-28 14:15:00|482.11|479.71|478.22|475.82|483.23|480.83|478.22|475.82|0
1656426000000|2022-06-28 14:20:00|477.81|475.41|475.16|472.76|479.45|477.05|472.21|469.81|0
1656426300000|2022-06-28 14:25:00|474.96|472.56|474.18|471.78|478.05|475.65|474.18|471.78|0
1656426600000|2022-06-28 14:30:00|473.17|470.77|465.66|463.26|474.18|471.78|465.28|462.88|0
1656426900000|2022-06-28 14:35:00|465.05|462.65|468.89|466.49|469.7|467.3|464.85|462.45|0
1656427200000|2022-06-28 14:40:00|468.69|466.29|469.09|466.69|469.5|467.1|463.03|460.63|0
1656427500000|2022-06-28 14:45:00|468.48|466.08|462.01|459.61|469.09|466.69|459.8|457.4|0
1656427800000|2022-06-28 14:50:00|462.42|460.02|460.8|458.4|463.83|461.43|458.39|455.99|0
1656428100000|2022-06-28 14:55:00|460.6|458.2|466.85|464.45|466.85|464.45|460.6|458.2|0
1656428400000|2022-06-28 15:00:00|466.65|464.25|465.84|463.44|468.07|465.67|462.61|460.21|0
1656428700000|2022-06-28 15:05:00|466.24|463.84|462.48|460.08|466.85|464.45|461.87|459.47|0
1656429000000|2022-06-28 15:10:00|463.08|460.68|462.08|459.68|465.1|462.7|461.07|458.67|0
1656429300000|2022-06-28 15:15:00|461.88|459.48|456.79|454.39|462.29|459.89|455.63|453.23|0
1656429600000|2022-06-28 15:20:00|456.99|454.59|449.18|446.78|457.8|455.4|449.18|446.78|0
1656429900000|2022-06-28 15:25:00|448.98|446.58|442.87|440.47|449.78|447.38|442.03|439.63|0
1656430200000|2022-06-28 15:30:00|442.27|439.87|444.81|442.41|446.24|443.84|442.27|439.87|0
1656430500000|2022-06-28 15:35:00|444.62|442.22|437.07|434.67|445.21|442.81|436.87|434.47|0
1656430800000|2022-06-28 15:40:00|438.26|435.86|432.33|429.93|438.26|435.86|431.54|429.14|0
1656431100000|2022-06-28 15:45:00|432.53|430.13|435.74|433.34|435.94|433.54|431.35|428.95|0
1656431400000|2022-06-28 15:50:00|435.35|432.95|431.21|428.81|435.94|433.54|430.63|428.23|0
1656431700000|2022-06-28 15:55:00|430.92|428.52|429.81|427.41|432.55|430.15|428.24|425.84|0
1656432000000|2022-06-28 16:00:00|429.41|427.01|424.92|422.52|430.98|428.58|424.14|421.74|0
1656432300000|2022-06-28 16:05:00|425.11|422.71|430.16|427.76|430.16|427.76|425.11|422.71|0
1656432600000|2022-06-28 16:10:00|429.18|426.78|430.74|428.34|434.08|431.68|429.18|426.78|0
1656432900000|2022-06-28 16:15:00|430.16|427.76|429.89|427.49|430.16|427.76|424.42|422.02|0
1656433200000|2022-06-28 16:20:00|429.1|426.7|431.95|429.55|432.73|430.33|428.71|426.31|0
1656433500000|2022-06-28 16:25:00|431.55|429.15|435.48|433.08|435.48|433.08|431.36|428.96|0
1656433800000|2022-06-28 16:30:00|436.07|433.67|429.05|426.65|436.07|433.67|429.05|426.65|0
1656434100000|2022-06-28 16:35:00|428.65|426.25|433.95|431.55|434.93|432.53|428.65|426.25|0
1656434400000|2022-06-28 16:40:00|434.34|431.94|437.29|434.89|437.89|435.49|433.55|431.15|0
1656434700000|2022-06-28 16:45:00|437.49|435.09|434.56|432.16|438.28|435.88|433.97|431.57|0
1656435000000|2022-06-28 16:50:00|434.76|432.36|429.84|427.44|435.05|432.65|429.84|427.44|0
1656435300000|2022-06-28 16:55:00|430.04|427.64|432.39|429.99|433.77|431.37|429.84|427.44|0
1656435600000|2022-06-28 17:00:00|432|429.6|428.66|426.26|432.39|429.99|426.11|423.71|0
1656435900000|2022-06-28 17:05:00|429.44|427.04|420.64|418.24|429.44|427.04|420.64|418.24|0
1656436200000|2022-06-28 17:10:00|420.25|417.85|419.23|416.83|422.4|420|418.41|416.01|0
1656436500000|2022-06-28 17:15:00|418.85|416.45|419.59|417.19|421.93|419.53|418.85|416.45|0
1656436800000|2022-06-28 17:20:00|419.2|416.8|422|419.6|422.19|419.79|416.68|414.28|0
1656437100000|2022-06-28 17:25:00|421.8|419.4|424.53|422.13|425.51|423.11|418.69|416.29|0
1656437400000|2022-06-28 17:30:00|424.14|421.74|421.8|419.4|425.9|423.5|421.8|419.4|0
1656437700000|2022-06-28 17:35:00|421.6|419.2|419.26|416.86|421.99|419.59|417.52|415.12|0
1656438000000|2022-06-28 17:40:00|418.68|416.28|421.35|418.95|422.91|420.51|417.9|415.5|0
1656438300000|2022-06-28 17:45:00|421.16|418.76|422.13|419.73|423.69|421.29|420.57|418.17|0
1656438600000|2022-06-28 17:50:00|422.71|420.31|421.05|418.65|424.27|421.87|420.96|418.56|0
1656438900000|2022-06-28 17:55:00|420.96|418.56|421.15|418.75|423.09|420.69|420.18|417.78|0
1656439200000|2022-06-28 18:00:00|419.98|417.58|420.95|418.55|426.8|424.4|419.98|417.58|0
1656439500000|2022-06-28 18:05:00|420.37|417.97|417.26|414.86|421.53|419.13|416.68|414.28|0
1656439800000|2022-06-28 18:10:00|417.07|414.67|413.39|410.99|418.23|415.83|412.62|410.22|0
1656440100000|2022-06-28 18:15:00|413.2|410.8|410.69|408.29|414.55|412.15|410.49|408.09|0
1656440400000|2022-06-28 18:20:00|410.49|408.09|410.47|407.59|412.27|409.39|409.77|406.89|0
1656440700000|2022-06-28 18:25:00|410.28|407.4|412.39|409.51|412.78|409.9|409.9|407.02|0
1656441000000|2022-06-28 18:30:00|411.62|408.74|407.78|404.9|411.62|408.74|407.59|404.71|0
1656441300000|2022-06-28 18:35:00|407.59|404.71|405.09|402.21|407.97|405.09|404.9|402.02|0
1656441600000|2022-06-28 18:40:00|404.9|402.02|407.58|404.7|407.77|404.89|403.75|400.87|0
1656441900000|2022-06-28 18:45:00|407.77|404.89|413.53|410.65|413.72|410.84|406.62|403.74|0
1656442200000|2022-06-28 18:50:00|413.34|410.46|411.99|409.11|413.72|410.84|410.45|407.57|0
1656442500000|2022-06-28 18:55:00|412.18|409.3|410.06|407.18|413.33|410.45|409.49|406.61|0
1656442800000|2022-06-28 19:00:00|409.68|406.8|406.03|403.15|412.75|409.87|405.84|402.96|0
1656443100000|2022-06-28 19:05:00|406.22|403.34|406.03|403.15|407.18|404.3|404.31|401.43|0
1656443400000|2022-06-28 19:10:00|406.22|403.34|406.4|403.52|409.09|406.21|404.27|401.39|0
1656443700000|2022-06-28 19:15:00|406.59|403.71|408.51|405.63|409.09|406.21|404.68|401.8|0
1656444000000|2022-06-28 19:20:00|408.32|405.44|411.97|409.09|412.35|409.47|406.01|403.13|0
1656444300000|2022-06-28 19:25:00|412.55|409.67|409.05|406.65|412.55|409.67|405.79|403.39|0
1656444600000|2022-06-28 19:30:00|407.89|405.49|406.93|404.53|410.78|408.38|406.36|403.96|0
1656444900000|2022-06-28 19:35:00|407.32|404.92|408.85|406.45|408.85|406.45|405.01|402.61|0
1656445200000|2022-06-28 19:40:00|409.04|406.64|405.58|403.18|409.81|407.41|404.05|401.65|0
1656445500000|2022-06-28 19:45:00|405.39|402.99|405|402.6|407.12|404.72|402.71|400.31|0
1656445800000|2022-06-28 19:50:00|403.47|401.07|407.39|404.99|407.49|405.09|401.56|399.16|0
1656446100000|2022-06-28 19:55:00|407.49|405.09|404.02|401.62|407.49|405.09|402.11|399.71|0
1656446400000|2022-06-28 20:00:00|403.45|401.05|402.49|400.09|405.56|403.16|400.97|398.57|0
1656446700000|2022-06-28 20:05:00|402.68|400.28|401.72|399.32|402.68|400.28|401.35|398.95|0
1656447000000|2022-06-28 20:10:00|401.92|399.52|403.25|400.85|404.21|401.81|401.92|399.52|0
1656447300000|2022-06-28 20:15:00|403.26|400.46|404.11|401.31|404.21|401.41|402.49|399.69|0
1656447600000|2022-06-28 20:20:00|404.4|401.6|406.31|403.51|406.5|403.7|404.02|401.22|0
1656447900000|2022-06-28 20:25:00|406.21|403.41|405.73|402.93|406.21|403.41|404.59|401.79|0
1656448200000|2022-06-28 20:30:00|405.35|402.55|405.73|402.93|405.93|403.13|405.35|402.55|0
1656448500000|2022-06-28 20:35:00|405.54|402.74|405.73|402.93|405.92|403.12|404.96|402.16|0
1656448800000|2022-06-28 20:40:00|405.92|403.12|404.96|402.16|405.92|403.12|404.96|402.16|0
1656449100000|2022-06-28 20:45:00|405.15|402.35|403.81|401.01|405.34|402.54|403.23|400.43|0
1656449400000|2022-06-28 20:50:00|403.62|400.82|404.47|401.67|404.57|401.77|403.42|400.62|0
1656449700000|2022-06-28 20:55:00|404.38|401.58|405.81|403.01|406.29|403.49|404.38|401.58|0
1656450000000|2022-06-28 21:00:00|405.68|402.88|405.19|402.39|405.76|402.96|404.83|402.03|0
1656450300000|2022-06-28 21:05:00|405.61|402.81|406.14|403.34|406.77|403.97|405.42|402.62|0
1656450600000|2022-06-28 21:10:00|406.48|403.68|406.19|403.39|406.48|403.68|406.14|403.34|0
1656450900000|2022-06-28 21:15:00|406.22|403.42|405.94|403.14|406.39|403.59|405.58|402.78|0
1656451200000|2022-06-28 21:20:00|405.8|403|405.41|402.61|405.91|403.11|405.18|402.38|0
1656451500000|2022-06-28 21:25:00|405.37|402.57|405.09|402.29|405.37|402.57|405.01|402.21|0
1656451800000|2022-06-28 21:30:00|405.23|402.43|405.25|402.45|405.28|402.48|405.09|402.29|0
1656452100000|2022-06-28 21:35:00|405.28|402.48|405.14|402.34|405.28|402.48|405.14|402.34|0
1656452400000|2022-06-28 21:40:00|405.25|402.45|405.14|402.34|405.28|402.48|405.14|402.34|0
1656452700000|2022-06-28 21:45:00|405.16|402.36|405.44|402.64|405.64|402.84|405.16|402.36|0
1656453000000|2022-06-28 21:50:00|405.3|402.5|405.07|402.27|405.66|402.86|405.07|402.27|0
1656453300000|2022-06-28 21:55:00|405.05|402.25|405.69|402.89|405.77|402.97|404.88|402.08|0
1656453600000|2022-06-28 22:00:00|405.76|402.96|405.76|402.96|405.86|403.06|404.52|401.72|0
1656453900000|2022-06-28 22:05:00|405.86|403.06|406.43|403.63|406.52|403.72|405.09|402.29|0
1656454200000|2022-06-28 22:10:00|406.52|403.72|405.85|403.05|407.48|404.68|405.56|402.76|0
1656454500000|2022-06-28 22:15:00|406.24|403.44|406.42|403.62|406.81|404.01|406.04|403.24|0
1656454800000|2022-06-28 22:20:00|406.52|403.72|406.13|403.33|406.62|403.82|405.46|402.66|0
1656455100000|2022-06-28 22:25:00|406.04|403.24|406.99|404.19|407.38|404.58|406.04|403.24|0
1656455400000|2022-06-28 22:30:00|407.19|404.39|407.37|404.57|407.57|404.77|406.89|404.09|0
1656455700000|2022-06-28 22:35:00|407.47|404.67|407.56|404.76|407.76|404.96|406.6|403.8|0
1656456000000|2022-06-28 22:40:00|407.37|404.57|407.17|404.37|407.37|404.57|406.5|403.7|0
1656456300000|2022-06-28 22:45:00|407.37|404.57|407.26|404.46|407.75|404.95|407.07|404.27|0
1656456600000|2022-06-28 22:50:00|407.17|404.37|408.32|405.52|408.32|405.52|407.07|404.27|0
1656456900000|2022-06-28 22:55:00|408.13|405.33|408.32|405.52|408.32|405.52|407.74|404.94|0
1656457200000|2022-06-28 23:00:00|408.12|405.32|404.86|402.06|408.22|405.42|404.48|401.68|0
1656457500000|2022-06-28 23:05:00|405.05|402.25|404.67|401.87|405.91|403.11|404.28|401.48|0
1656457800000|2022-06-28 23:10:00|404.86|402.06|404.66|401.86|405.43|402.63|404.37|401.57|0
1656458100000|2022-06-28 23:15:00|404.85|402.05|404.47|401.67|404.85|402.05|403.7|400.9|0
1656458400000|2022-06-28 23:20:00|404.56|401.76|406.57|403.77|407.34|404.54|404.08|401.28|0
1656458700000|2022-06-28 23:25:00|406.47|403.67|407.14|404.34|407.53|404.73|406.19|403.39|0
1656459000000|2022-06-28 23:30:00|406.95|404.15|407.14|404.34|407.53|404.73|406.66|403.86|0
1656459300000|2022-06-28 23:35:00|406.95|404.15|406.94|404.14|407.14|404.34|405.8|403|0
1656459600000|2022-06-28 23:40:00|406.75|403.95|407.52|404.72|407.52|404.72|406.56|403.76|0
1656459900000|2022-06-28 23:45:00|407.71|404.91|407.71|404.91|408.48|405.68|407.51|404.71|0
1656460200000|2022-06-28 23:50:00|407.51|404.71|406.36|403.56|407.71|404.91|406.36|403.56|0
1656460500000|2022-06-28 23:55:00|406.17|403.37|406.74|403.94|407.02|404.22|405.3|402.5|0
1656460800000|2022-06-29 00:00:00|406.55|403.75|406.64|403.84|407.89|405.09|405.59|402.79|0
1656461100000|2022-06-29 00:05:00|406.35|403.55|408.46|405.66|410.19|407.39|405.78|402.98|0
1656461400000|2022-06-29 00:10:00|408.27|405.47|406.92|404.12|409.61|406.81|406.54|403.74|0
1656461700000|2022-06-29 00:15:00|407.5|404.7|408.65|405.85|409.12|406.32|407.01|404.21|0
1656462000000|2022-06-29 00:20:00|408.93|406.13|404.04|401.24|408.93|406.13|403.27|400.47|0
1656462300000|2022-06-29 00:25:00|403.94|401.14|405.85|403.05|405.95|403.15|403.66|400.86|0
1656462600000|2022-06-29 00:30:00|405.95|403.15|405.37|402.57|407.87|405.07|404.99|402.19|0
1656462900000|2022-06-29 00:35:00|405.46|402.66|402.31|399.51|405.76|402.96|402.31|399.51|0
1656463200000|2022-06-29 00:40:00|402.5|399.7|400.97|398.17|403.07|400.27|400.97|398.17|0
1656463500000|2022-06-29 00:45:00|401.35|398.55|400.97|398.17|402.11|399.31|400.97|398.17|0
1656463800000|2022-06-29 00:50:00|401.06|398.26|400.96|398.16|402.11|399.31|400.96|398.16|0
1656464100000|2022-06-29 00:55:00|400.77|397.97|401.53|398.73|401.72|398.92|400.58|397.78|0
1656464400000|2022-06-29 01:00:00|401.34|398.54|403.44|400.64|403.44|400.64|400.86|398.06|0
1656464700000|2022-06-29 01:05:00|403.25|400.45|402.67|399.87|403.25|400.45|401.53|398.73|0
1656465000000|2022-06-29 01:10:00|402.48|399.68|403.24|400.44|403.24|400.44|401.9|399.1|0
1656465300000|2022-06-29 01:15:00|403.05|400.25|403.62|400.82|403.62|400.82|402.57|399.77|0
1656465600000|2022-06-29 01:20:00|404|401.2|403.9|401.1|404.77|401.97|402.66|399.86|0
1656465900000|2022-06-29 01:25:00|403.81|401.01|406.48|403.68|406.48|403.68|403.61|400.81|0
1656466200000|2022-06-29 01:30:00|406.29|403.49|406.48|403.68|408.11|405.31|405.72|402.92|0
1656466500000|2022-06-29 01:35:00|406.67|403.87|407.82|405.02|409.36|406.56|406.1|403.3|0
1656466800000|2022-06-29 01:40:00|407.72|404.92|405.71|402.91|408.11|405.31|404.94|402.14|0
1656467100000|2022-06-29 01:45:00|405.9|403.1|404.36|401.56|406.09|403.29|404.36|401.56|0
1656467400000|2022-06-29 01:50:00|404.17|401.37|405.41|402.61|405.89|403.09|403.98|401.18|0
1656467700000|2022-06-29 01:55:00|405.22|402.42|405.51|402.71|406.08|403.28|404.93|402.13|0
1656468000000|2022-06-29 02:00:00|405.7|402.9|404.35|401.55|406.85|404.05|403.59|400.79|0
1656468300000|2022-06-29 02:05:00|404.16|401.36|403.77|400.97|405.12|402.32|403.2|400.4|0
1656468600000|2022-06-29 02:10:00|403.97|401.17|405.69|402.89|405.88|403.08|403.67|400.87|0
1656468900000|2022-06-29 02:15:00|405.88|403.08|405.46|402.66|407.77|404.97|405.46|402.66|0
1656469200000|2022-06-29 02:20:00|405.27|402.47|407.18|404.38|407.57|404.77|405.08|402.28|0
1656469500000|2022-06-29 02:25:00|407.08|404.28|406.89|404.09|407.76|404.96|406.41|403.61|0
1656469800000|2022-06-29 02:30:00|406.61|403.81|407.56|404.76|407.94|405.14|406.61|403.81|0
1656470100000|2022-06-29 02:35:00|407.75|404.95|407.75|404.95|409.29|406.49|407.65|404.85|0
1656470400000|2022-06-29 02:40:00|407.65|404.85|408.51|405.71|409.09|406.29|406.98|404.18|0
1656470700000|2022-06-29 02:45:00|408.61|405.81|409.75|406.95|411.01|408.21|408.51|405.71|0
1656471000000|2022-06-29 02:50:00|409.66|406.86|409.75|406.95|409.85|407.05|409.47|406.67|0
1656471300000|2022-06-29 02:55:00|409.85|407.05|409.27|406.47|410.62|407.82|408.7|405.9|0
1656471600000|2022-06-29 03:00:00|408.98|406.18|408.5|405.7|409.85|407.05|407.73|404.93|0
1656471900000|2022-06-29 03:05:00|408.31|405.51|407.73|404.93|408.59|405.79|406.77|403.97|0
1656472200000|2022-06-29 03:10:00|407.63|404.83|406.77|403.97|408.11|405.31|406|403.2|0
1656472500000|2022-06-29 03:15:00|406.57|403.77|406.95|404.15|407.53|404.73|406.19|403.39|0
1656472800000|2022-06-29 03:20:00|406.85|404.05|408.1|405.3|408.29|405.49|406.76|403.96|0
1656473100000|2022-06-29 03:25:00|407.91|405.11|408.96|406.16|409.15|406.35|407.14|404.34|0
1656473400000|2022-06-29 03:30:00|408.67|405.87|409.44|406.64|409.44|406.64|408.48|405.68|0
1656473700000|2022-06-29 03:35:00|409.25|406.45|407.13|404.33|409.25|406.45|406.17|403.37|0
1656474000000|2022-06-29 03:40:00|406.94|404.14|409.52|406.72|409.62|406.82|406.84|404.04|0
1656474300000|2022-06-29 03:45:00|409.43|406.63|408.37|405.57|409.82|407.02|407.7|404.9|0
1656474600000|2022-06-29 03:50:00|408.18|405.38|409.23|406.43|409.43|406.63|407.89|405.09|0
1656474900000|2022-06-29 03:55:00|409.04|406.24|408.27|405.47|409.42|406.62|407.89|405.09|0
1656475200000|2022-06-29 04:00:00|408.08|405.28|408.46|405.66|408.84|406.04|407.31|404.51|0
1656475500000|2022-06-29 04:05:00|408.36|405.56|407.49|404.69|409.03|406.23|407.49|404.69|0
1656475800000|2022-06-29 04:10:00|407.3|404.5|408.64|405.84|408.84|406.04|407.3|404.5|0
1656476100000|2022-06-29 04:15:00|408.45|405.65|408.26|405.46|408.83|406.03|407.68|404.88|0
1656476400000|2022-06-29 04:20:00|408.35|405.55|407.68|404.88|408.64|405.84|407.49|404.69|0
1656476700000|2022-06-29 04:25:00|407.87|405.07|407.67|404.87|408.44|405.64|407.1|404.3|0
1656477000000|2022-06-29 04:30:00|407.48|404.68|410.94|408.14|411.13|408.33|406.52|403.72|0
1656477300000|2022-06-29 04:35:00|410.74|407.94|410.93|408.13|411.13|408.33|410.07|407.27|0
1656477600000|2022-06-29 04:40:00|410.83|408.03|411.12|408.32|411.12|408.32|410.16|407.36|0
1656477900000|2022-06-29 04:45:00|410.74|407.94|410.54|407.74|410.93|408.13|410.35|407.55|0
1656478200000|2022-06-29 04:50:00|410.35|407.55|409.96|407.16|410.54|407.74|409.86|407.06|0
1656478500000|2022-06-29 04:55:00|409.77|406.97|409|406.2|409.96|407.16|409|406.2|0
1656478800000|2022-06-29 05:00:00|409.09|406.29|411.11|408.31|411.11|408.31|408.23|405.43|0
1656479100000|2022-06-29 05:05:00|410.91|408.11|409.95|407.15|411.11|408.31|409.76|406.96|0
1656479400000|2022-06-29 05:10:00|409.85|407.05|410.42|407.62|410.72|407.92|409.56|406.76|0
1656479700000|2022-06-29 05:15:00|410.52|407.72|410.71|407.91|411.1|408.3|410.14|407.34|0
1656480000000|2022-06-29 05:20:00|410.52|407.72|410.71|407.91|411.1|408.3|409.94|407.14|0
1656480300000|2022-06-29 05:25:00|410.52|407.72|408.78|405.98|410.52|407.72|408.4|405.6|0
1656480600000|2022-06-29 05:30:00|408.59|405.79|409.26|406.46|409.93|407.13|408.59|405.79|0
1656480900000|2022-06-29 05:35:00|409.36|406.56|407.62|404.82|409.55|406.75|407.62|404.82|0
1656481200000|2022-06-29 05:40:00|407.43|404.63|409.06|406.26|409.35|406.55|406.66|403.86|0
1656481500000|2022-06-29 05:45:00|409.35|406.55|409.54|406.74|409.54|406.74|408.67|405.87|0
1656481800000|2022-06-29 05:50:00|409.24|406.44|408.38|405.58|409.34|406.54|407.61|404.81|0
1656482100000|2022-06-29 05:55:00|408.28|405.48|407.8|405|409.15|406.35|407.04|404.24|0
1656482400000|2022-06-29 06:00:00|408.19|405.39|407.61|404.81|409.91|407.11|407.23|404.43|0
1656482700000|2022-06-29 06:05:00|407.8|405|403.96|401.16|408.95|406.15|403.96|401.16|0
1656483000000|2022-06-29 06:10:00|404.16|401.36|405.11|402.31|405.68|402.88|403.39|400.59|0
1656483300000|2022-06-29 06:15:00|405.01|402.21|405.96|403.16|406.45|403.65|404.53|401.73|0
1656483600000|2022-06-29 06:20:00|406.06|403.26|405.17|402.37|406.25|403.45|403.55|400.75|0
1656483900000|2022-06-29 06:25:00|405.08|402.28|406.6|403.8|406.79|403.99|404.88|402.08|0
1656484200000|2022-06-29 06:30:00|406.41|403.61|404.88|402.08|406.98|404.18|404.88|402.08|0
1656484500000|2022-06-29 06:35:00|404.3|401.5|402.39|399.59|404.69|401.89|402.2|399.4|0
1656484800000|2022-06-29 06:40:00|402.2|399.4|401.63|398.83|402.67|399.87|401.25|398.45|0
1656485100000|2022-06-29 06:45:00|401.82|399.02|400.48|397.68|403.15|400.35|400.48|397.68|0
1656485400000|2022-06-29 06:50:00|400.67|397.87|397.15|394.35|400.67|397.87|396.49|393.69|0
1656485700000|2022-06-29 06:55:00|396.68|393.88|397.82|395.02|398.58|395.78|396.49|393.69|0
1656486000000|2022-06-29 07:00:00|397.44|394.64|399.33|396.53|399.33|396.53|395.73|392.93|0
1656486300000|2022-06-29 07:05:00|399.32|396.92|398.56|396.16|401.5|399.1|397.7|395.3|0
1656486600000|2022-06-29 07:10:00|398.94|396.54|400.74|398.34|401.12|398.72|398.46|396.06|0
1656486900000|2022-06-29 07:15:00|401.41|399.01|404.84|402.44|407.33|404.93|401.41|399.01|0
1656487200000|2022-06-29 07:20:00|405.03|402.63|403.74|401.34|406.37|403.97|402.4|400|0
1656487500000|2022-06-29 07:25:00|403.36|400.96|404.88|402.48|407.57|405.17|402.97|400.57|0
1656487800000|2022-06-29 07:30:00|405.17|402.77|402.1|399.7|405.17|402.77|399.92|397.52|0
1656488100000|2022-06-29 07:35:00|402.29|399.89|404.68|402.28|406.22|403.82|401.63|399.23|0
1656488400000|2022-06-29 07:40:00|405.83|403.43|405.73|403.33|406.41|404.01|404.01|401.61|0
1656488700000|2022-06-29 07:45:00|405.64|403.24|403.53|401.13|406.88|404.48|402.38|399.98|0
1656489000000|2022-06-29 07:50:00|403.72|401.32|403.91|401.51|405.44|403.04|402.66|400.26|0
1656489300000|2022-06-29 07:55:00|403.53|401.13|401.61|399.21|404.1|401.7|400.28|397.88|0
1656489600000|2022-06-29 08:00:00|402.18|399.78|405.43|403.03|406.01|403.61|399.61|397.21|0
1656489900000|2022-06-29 08:05:00|405.05|402.65|408.02|405.62|408.78|406.38|404.67|402.27|0
1656490200000|2022-06-29 08:10:00|408.12|405.72|406|403.6|409.08|406.68|405.81|403.41|0
1656490500000|2022-06-29 08:15:00|406.09|403.69|405.23|402.83|406.38|403.98|403.89|401.49|0
1656490800000|2022-06-29 08:20:00|405.32|402.92|405.13|402.73|407.15|404.75|404.46|402.06|0
1656491100000|2022-06-29 08:25:00|404.84|402.44|404.65|402.25|405.99|403.59|404.08|401.68|0
1656491400000|2022-06-29 08:30:00|404.84|402.44|405.31|402.91|406.27|403.87|404.84|402.44|0
1656491700000|2022-06-29 08:35:00|405.41|403.01|406.27|403.87|408.29|405.89|405.12|402.72|0
1656492000000|2022-06-29 08:40:00|406.18|403.78|405.31|402.91|406.56|404.16|403.88|401.48|0
1656492300000|2022-06-29 08:45:00|405.41|403.01|406.17|403.77|407.22|404.82|404.45|402.05|0
1656492600000|2022-06-29 08:50:00|406.07|403.67|405.59|403.19|406.36|403.96|405.21|402.81|0
1656492900000|2022-06-29 08:55:00|406.07|403.67|405.59|403.19|406.93|404.53|405.3|402.9|0
1656493200000|2022-06-29 09:00:00|405.2|402.8|407.02|404.62|407.02|404.62|404.53|402.13|0
1656493500000|2022-06-29 09:05:00|407.12|404.72|406.54|404.14|407.5|405.1|406.16|403.76|0
1656493800000|2022-06-29 09:10:00|406.63|404.23|406.63|404.23|408.07|405.67|406.53|404.13|0
1656494100000|2022-06-29 09:15:00|406.53|404.13|406.15|403.75|407.11|404.71|405.76|403.36|0
1656494400000|2022-06-29 09:20:00|405.96|403.56|405.57|403.17|406.34|403.94|405.38|402.98|0
1656494700000|2022-06-29 09:25:00|405.66|403.26|405.57|403.17|406.14|403.74|404.89|402.49|0
1656495000000|2022-06-29 09:30:00|405.37|402.97|401.93|399.53|405.37|402.97|401.74|399.34|0
1656495300000|2022-06-29 09:35:00|401.74|399.34|400.3|397.9|402.12|399.72|400.21|397.81|0
1656495600000|2022-06-29 09:40:00|400.21|397.81|400.78|398.38|400.97|398.57|399.82|397.42|0
1656495900000|2022-06-29 09:45:00|400.87|398.47|401.05|398.65|401.92|399.52|398.68|396.28|0
1656496200000|2022-06-29 09:50:00|400.96|398.56|396.77|394.37|400.96|398.56|396.58|394.18|0
1656496500000|2022-06-29 09:55:00|396.58|394.18|393.73|391.33|397.72|395.32|393.17|390.77|0
1656496800000|2022-06-29 10:00:00|394.68|392.28|398.38|395.98|398.86|396.46|394.49|392.09|0
1656497100000|2022-06-29 10:05:00|398.28|395.88|400.19|397.79|400.76|398.36|398.09|395.69|0
1656497400000|2022-06-29 10:10:00|400.38|397.98|397.04|394.64|400.38|397.98|396.76|394.36|0
1656497700000|2022-06-29 10:15:00|397.14|394.74|397.32|394.92|398.66|396.26|396.37|393.97|0
1656498000000|2022-06-29 10:20:00|397.13|394.73|396.65|394.25|399.6|397.2|396.65|394.25|0
1656498300000|2022-06-29 10:25:00|396.56|394.16|396.37|393.97|397.89|395.49|395.7|393.3|0
1656498600000|2022-06-29 10:30:00|396.46|394.06|396.74|394.34|397.6|395.2|395.6|393.2|0
1656498900000|2022-06-29 10:35:00|397.12|394.72|397.12|394.72|398.45|396.05|396.36|393.96|0
1656499200000|2022-06-29 10:40:00|397.21|394.81|395.79|393.39|398.54|396.14|395.79|393.39|0
1656499500000|2022-06-29 10:45:00|396.17|393.77|395.42|393.02|396.36|393.96|393.17|390.77|0
1656499800000|2022-06-29 10:50:00|395.23|392.83|394.84|392.44|396.64|394.24|394.84|392.44|0
1656500100000|2022-06-29 10:55:00|394.65|392.25|396.45|394.05|397.12|394.72|394.46|392.06|0
1656500400000|2022-06-29 11:00:00|396.17|393.77|395.88|393.48|397.12|394.72|394.84|392.44|0
1656500700000|2022-06-29 11:05:00|395.97|393.57|396.16|393.76|396.54|394.14|394.83|392.43|0
1656501000000|2022-06-29 11:10:00|395.97|393.57|395.78|393.38|396.16|393.76|393.31|390.91|0
1656501300000|2022-06-29 11:15:00|396.16|393.76|396.63|394.23|396.72|394.32|393.5|391.1|0
1656501600000|2022-06-29 11:20:00|396.72|394.32|396.72|394.32|397.29|394.89|395.96|393.56|0
1656501900000|2022-06-29 11:25:00|396.81|394.41|396.91|394.51|397.19|394.79|396.24|393.84|0
1656502200000|2022-06-29 11:30:00|396.81|394.41|398.62|396.22|399.09|396.69|396.81|394.41|0
1656502500000|2022-06-29 11:35:00|398.43|396.03|401.76|399.36|401.76|399.36|397.85|395.45|0
1656502800000|2022-06-29 11:40:00|401.86|399.46|401.28|398.88|401.86|399.46|400.9|398.5|0
1656503100000|2022-06-29 11:45:00|401.18|398.78|402.42|400.02|402.81|400.41|400.9|398.5|0
1656503400000|2022-06-29 11:50:00|402.23|399.83|405.86|403.46|406.25|403.85|402.04|399.64|0
1656503700000|2022-06-29 11:55:00|405.29|402.89|407.97|405.57|408.74|406.34|404.91|402.51|0
1656504000000|2022-06-29 12:00:00|408.07|405.67|412.98|410.58|413.56|411.16|407.59|405.19|0
1656504300000|2022-06-29 12:05:00|412.79|410.39|411.82|409.42|414.14|411.74|411.63|409.23|0
1656504600000|2022-06-29 12:10:00|411.63|409.23|411.82|409.42|412.59|410.19|411.43|409.03|0
1656504900000|2022-06-29 12:15:00|412.01|409.61|411.43|409.03|413.94|411.54|411.23|408.83|0
1656505200000|2022-06-29 12:20:00|411.81|409.41|407.38|404.98|412.58|410.18|407.28|404.88|0
1656505500000|2022-06-29 12:25:00|407.28|404.88|407.85|405.45|408.15|405.75|406.8|404.4|0
1656505800000|2022-06-29 12:30:00|407.76|405.36|403.92|401.52|408.91|406.51|401.25|398.85|0
1656506100000|2022-06-29 12:35:00|403.73|401.33|400.13|397.73|403.73|401.33|399.74|397.34|0
1656506400000|2022-06-29 12:40:00|400.32|397.92|402.8|400.4|402.99|400.59|399.55|397.15|0
1656506700000|2022-06-29 12:45:00|402.6|400.2|402.6|400.2|404.52|402.12|401.17|398.77|0
1656507000000|2022-06-29 12:50:00|402.41|400.01|403.36|400.96|404.51|402.11|402.41|400.01|0
1656507300000|2022-06-29 12:55:00|403.17|400.77|402.79|400.39|403.55|401.15|400.5|398.1|0
1656507600000|2022-06-29 13:00:00|402.4|400|405.65|403.25|407|404.6|401.83|399.43|0
1656507900000|2022-06-29 13:05:00|406.32|403.92|405.88|403.48|406.71|404.31|403.16|400.76|0
1656508200000|2022-06-29 13:10:00|406.35|403.95|408.37|405.97|408.95|406.55|405.68|403.28|0
1656508500000|2022-06-29 13:15:00|408.17|405.77|411.25|408.85|412.02|409.62|405.68|403.28|0
1656508800000|2022-06-29 13:20:00|411.06|408.66|409.32|406.92|411.44|409.04|408.17|405.77|0
1656509100000|2022-06-29 13:25:00|409.51|407.11|406.25|403.85|409.51|407.11|404.71|402.31|0
1656509400000|2022-06-29 13:30:00|407.2|404.8|392.53|390.13|410.09|407.69|391.21|388.81|0
1656509700000|2022-06-29 13:35:00|392.16|389.76|390.55|388.15|398.13|395.73|389.51|387.11|0
1656510000000|2022-06-29 13:40:00|389.99|387.59|390.55|388.15|393.95|391.55|387.35|384.95|0
1656510300000|2022-06-29 13:45:00|388.67|386.27|393.95|391.55|394.71|392.31|385.85|383.45|0
1656510600000|2022-06-29 13:50:00|393.38|390.98|409.59|407.19|411.71|409.31|393|390.6|0
1656510900000|2022-06-29 13:55:00|409.01|406.61|405.75|403.35|409.59|407.19|404.02|401.62|0
1656511200000|2022-06-29 14:00:00|405.56|403.16|410.62|408.22|413.52|411.12|401.92|399.52|0
1656511500000|2022-06-29 14:05:00|409.85|407.45|406.86|404.46|410.71|408.31|405.32|402.92|0
1656511800000|2022-06-29 14:10:00|406.66|404.26|404.93|402.53|412.83|410.43|404.93|402.53|0
1656512100000|2022-06-29 14:15:00|404.74|402.34|395.58|393.18|406.66|404.26|394.25|391.85|0
1656512400000|2022-06-29 14:20:00|395.2|392.8|398.62|396.22|398.81|396.41|394.82|392.42|0
1656512700000|2022-06-29 14:25:00|399.38|396.98|404.92|402.52|409.54|407.14|399|396.6|0
1656513000000|2022-06-29 14:30:00|405.21|402.81|406.68|404.28|412.46|410.06|402.76|400.36|0
1656513300000|2022-06-29 14:35:00|406.49|404.09|404.76|402.36|406.49|404.09|397.5|395.1|0
1656513600000|2022-06-29 14:40:00|404.95|402.55|410.72|408.32|412.16|409.76|403.61|401.21|0
1656513900000|2022-06-29 14:45:00|411.1|408.7|408.3|405.9|412.84|410.44|406.09|403.69|0
1656514200000|2022-06-29 14:50:00|408.4|406|407.82|405.42|412.83|410.43|404.55|402.15|0
1656514500000|2022-06-29 14:55:00|407.63|405.23|402.83|400.43|408.01|405.61|402.25|399.85|0
1656514800000|2022-06-29 15:00:00|402.25|399.85|400.05|397.65|404.74|402.34|399.57|397.17|0
1656515100000|2022-06-29 15:05:00|399.96|397.56|400.72|398.32|403.2|400.8|396.33|393.93|0
1656515400000|2022-06-29 15:10:00|400.91|398.51|398.42|396.02|403.2|400.8|397.47|395.07|0
1656515700000|2022-06-29 15:15:00|398.8|396.4|397.09|394.69|401.67|399.27|396.14|393.74|0
1656516000000|2022-06-29 15:20:00|396.52|394.12|392.91|390.51|397.47|395.07|390.45|388.05|0
1656516300000|2022-06-29 15:25:00|393.09|390.69|396.91|394.51|398.24|395.84|392.72|390.32|0
1656516600000|2022-06-29 15:30:00|396.72|394.32|400.33|397.93|401.76|399.36|394.63|392.23|0
1656516900000|2022-06-29 15:35:00|400.9|398.5|403.74|401.34|406.22|403.82|399.76|397.36|0
1656517200000|2022-06-29 15:40:00|403.93|401.53|398.97|396.57|405.65|403.25|398.68|396.28|0
1656517500000|2022-06-29 15:45:00|399.16|396.76|399.63|397.23|403.16|400.76|397.83|395.43|0
1656517800000|2022-06-29 15:50:00|399.92|397.52|404.68|402.28|405.64|403.24|398.97|396.57|0
1656518100000|2022-06-29 15:55:00|404.11|401.71|402.2|399.8|404.3|401.9|398.77|396.37|0
1656518400000|2022-06-29 16:00:00|401.81|399.41|400.48|398.08|402.77|400.37|398.01|395.61|0
1656518700000|2022-06-29 16:05:00|400.67|398.27|394.27|391.87|401.43|399.03|394.27|391.87|0
1656519000000|2022-06-29 16:10:00|394.46|392.06|392.37|389.97|395.79|393.39|390.68|388.28|0
1656519300000|2022-06-29 16:15:00|392|389.6|393.7|391.3|395.21|392.81|392|389.6|0
1656519600000|2022-06-29 16:20:00|394.07|391.67|388.5|386.1|395.78|393.38|388.22|385.82|0
1656519900000|2022-06-29 16:25:00|388.41|386.01|386.14|383.74|388.41|386.01|385.21|382.81|0
1656520200000|2022-06-29 16:30:00|385.77|383.37|387.83|385.43|389.72|387.32|385.77|383.37|0
1656520500000|2022-06-29 16:35:00|387.46|385.06|393.87|391.47|395.96|393.56|387.46|385.06|0
1656520800000|2022-06-29 16:40:00|393.68|391.28|394.06|391.66|394.72|392.32|392.17|389.77|0
1656521100000|2022-06-29 16:45:00|393.87|391.47|391.78|389.38|395.76|393.36|391.03|388.63|0
1656521400000|2022-06-29 16:50:00|391.59|389.19|391.97|389.57|394.24|391.84|390.84|388.44|0
1656521700000|2022-06-29 16:55:00|392.35|389.95|394.05|391.65|394.99|392.59|390.27|387.87|0
1656522000000|2022-06-29 17:00:00|393.86|391.46|392.34|389.94|395.18|392.78|391.96|389.56|0
1656522300000|2022-06-29 17:05:00|392.91|390.51|397.84|395.44|398.03|395.63|391.39|388.99|0
1656522600000|2022-06-29 17:10:00|398.03|395.63|389.04|386.64|399.93|397.53|389.04|386.64|0
1656522900000|2022-06-29 17:15:00|388.76|386.36|389.13|386.73|389.7|387.3|387.81|385.41|0
1656523200000|2022-06-29 17:20:00|388.94|386.54|388.18|385.78|388.94|386.54|387.05|384.65|0
1656523500000|2022-06-29 17:25:00|387.99|385.59|393.09|390.69|394.23|391.83|387.24|384.84|0
1656523800000|2022-06-29 17:30:00|392.9|390.5|391.76|389.36|393.85|391.45|389.87|387.47|0
1656524100000|2022-06-29 17:35:00|391.95|389.55|395.55|393.15|396.12|393.72|391.95|389.55|0
1656524400000|2022-06-29 17:40:00|395.36|392.96|398.02|395.62|398.4|396|394.79|392.39|0
1656524700000|2022-06-29 17:45:00|398.59|396.19|396.69|394.29|398.97|396.57|396.31|393.91|0
1656525000000|2022-06-29 17:50:00|397.07|394.67|398.78|396.38|399.54|397.14|396.5|394.1|0
1656525300000|2022-06-29 17:55:00|398.97|396.57|402.79|400.39|403.17|400.77|398.97|396.57|0
1656525600000|2022-06-29 18:00:00|402.69|400.29|407.54|405.14|407.54|405.14|401.64|399.24|0
1656525900000|2022-06-29 18:05:00|407.34|404.94|405.99|403.59|407.92|405.52|404.45|402.05|0
1656526200000|2022-06-29 18:10:00|406.18|403.78|405.6|403.2|407.14|404.74|404.06|401.66|0
1656526500000|2022-06-29 18:15:00|405.41|403.01|405.4|403|407.72|405.32|405.21|402.81|0
1656526800000|2022-06-29 18:20:00|405.6|403.2|402.13|399.73|405.6|403.2|401.36|398.96|0
1656527100000|2022-06-29 18:25:00|402.32|399.92|404.63|402.23|405.78|403.38|401.17|398.77|0
1656527400000|2022-06-29 18:30:00|405.01|402.61|401.74|399.34|405.4|403|400.4|398|0
1656527700000|2022-06-29 18:35:00|402.12|399.72|399.05|396.65|402.12|399.72|398.86|396.46|0
1656528000000|2022-06-29 18:40:00|398.86|396.46|394.85|392.45|399.82|397.42|394.85|392.45|0
1656528300000|2022-06-29 18:45:00|394.09|391.69|393.89|391.49|395.42|393.02|392.75|390.35|0
1656528600000|2022-06-29 18:50:00|393.32|390.92|395.8|393.4|395.8|393.4|392.56|390.16|0
1656528900000|2022-06-29 18:55:00|395.99|393.59|395.6|393.2|397.89|395.49|395.03|392.63|0
1656529200000|2022-06-29 19:00:00|395.41|393.01|394.83|392.43|396.94|394.54|391.41|389.01|0
1656529500000|2022-06-29 19:05:00|395.03|392.63|399.61|397.21|399.61|397.21|394.07|391.67|0
1656529800000|2022-06-29 19:10:00|398.65|396.25|396.93|394.53|398.65|396.25|394.64|392.24|0
1656530100000|2022-06-29 19:15:00|396.74|394.34|398.02|395.62|402.29|399.89|395.4|393|0
1656530400000|2022-06-29 19:20:00|397.83|395.43|401.09|398.69|401.28|398.88|397.44|395.04|0
1656530700000|2022-06-29 19:25:00|401.28|398.88|405.51|403.11|405.71|403.31|400.22|397.82|0
1656531000000|2022-06-29 19:30:00|405.32|402.92|396.86|394.46|405.32|402.92|396.09|393.69|0
1656531300000|2022-06-29 19:35:00|396.67|394.27|396.09|393.69|398.01|395.61|393.99|391.59|0
1656531600000|2022-06-29 19:40:00|395.33|392.93|395.51|393.11|397.24|394.84|393.8|391.4|0
1656531900000|2022-06-29 19:45:00|395.9|393.5|394.53|392.13|397.23|394.83|392.65|390.25|0
1656532200000|2022-06-29 19:50:00|397.58|395.18|394.72|392.32|398.16|395.76|391.1|388.7|0
1656532500000|2022-06-29 19:55:00|395.1|392.7|397.58|395.18|401.03|398.63|395.1|392.7|0
1656532800000|2022-06-29 20:00:00|397.96|395.56|399.11|396.71|399.87|397.47|396.05|393.65|0
1656533100000|2022-06-29 20:05:00|399.3|396.9|398.34|395.94|399.87|397.47|397.76|395.36|0
1656533400000|2022-06-29 20:10:00|398.53|396.13|394.89|392.49|398.72|396.32|394.89|392.49|0
1656533700000|2022-06-29 20:15:00|395.67|392.87|397.76|394.96|397.76|394.96|395.47|392.67|0
1656534000000|2022-06-29 20:20:00|397.96|395.16|397.38|394.58|398.53|395.73|397.19|394.39|0
1656534300000|2022-06-29 20:25:00|397.28|394.48|397.57|394.77|398.72|395.92|397.09|394.29|0
1656534600000|2022-06-29 20:30:00|397.66|394.86|399.29|396.49|399.48|396.68|397.66|394.86|0
1656534900000|2022-06-29 20:35:00|399.28|396.48|398.71|395.91|399.28|396.48|398.52|395.72|0
1656535200000|2022-06-29 20:40:00|398.9|396.1|398.7|395.9|399.09|396.29|398.7|395.9|0
1656535500000|2022-06-29 20:45:00|398.9|396.1|399.75|396.95|399.75|396.95|398.89|396.09|0
1656535800000|2022-06-29 20:50:00|399.66|396.86|398.89|396.09|399.66|396.86|398.7|395.9|0
1656536100000|2022-06-29 20:55:00|398.7|395.9|399.17|396.37|399.46|396.66|398.5|395.7|0
1656536400000|2022-06-29 21:00:00|399.11|396.31|399.28|396.48|399.4|396.6|399.06|396.26|0
1656536700000|2022-06-29 21:05:00|399.14|396.34|399.02|396.22|399.33|396.53|398.97|396.17|0
1656537000000|2022-06-29 21:10:00|398.85|396.05|398.85|396.05|399.02|396.22|398.69|395.89|0
1656537300000|2022-06-29 21:15:00|399.02|396.22|399.02|396.22|399.02|396.22|398.88|396.08|0
1656537600000|2022-06-29 21:20:00|399.01|396.21|399.01|396.21|399.01|396.21|398.93|396.13|0
1656537900000|2022-06-29 21:25:00|398.96|396.16|399.06|396.26|399.18|396.38|398.96|396.16|0
1656538200000|2022-06-29 21:30:00|398.96|396.16|398.73|395.93|398.96|396.16|398.73|395.93|0
1656538500000|2022-06-29 21:35:00|398.95|396.15|398.73|395.93|398.95|396.15|398.73|395.93|0
1656538800000|2022-06-29 21:40:00|398.76|395.96|398.88|396.08|399|396.2|398.7|395.9|0
1656539100000|2022-06-29 21:45:00|398.78|395.98|398.77|395.97|398.78|395.98|398.77|395.97|0
1656539400000|2022-06-29 21:50:00|399|396.2|398.88|396.08|399|396.2|398.82|396.02|0
1656539700000|2022-06-29 21:55:00|398.82|396.02|398.74|395.94|398.91|396.11|398.74|395.94|0
1656540000000|2022-06-29 22:00:00|399.89|397.09|398.27|395.47|399.89|397.09|398.07|395.27|0
1656540300000|2022-06-29 22:05:00|398.46|395.66|397.78|394.98|398.65|395.85|397.12|394.32|0
1656540600000|2022-06-29 22:10:00|397.88|395.08|397.11|394.31|397.88|395.08|396.92|394.12|0
1656540900000|2022-06-29 22:15:00|396.92|394.12|398.06|395.26|398.73|395.93|396.92|394.12|0
1656541200000|2022-06-29 22:20:00|398.16|395.36|398.83|396.03|399.02|396.22|398.06|395.26|0
1656541500000|2022-06-29 22:25:00|399.02|396.22|399.4|396.6|399.78|396.98|399.02|396.22|0
1656541800000|2022-06-29 22:30:00|399.49|396.69|398.63|395.83|399.59|396.79|398.34|395.54|0
1656542100000|2022-06-29 22:35:00|398.53|395.73|398.05|395.25|398.53|395.73|398.05|395.25|0
1656542400000|2022-06-29 22:40:00|398.14|395.34|398.05|395.25|398.24|395.44|397.86|395.06|0
1656542700000|2022-06-29 22:45:00|398.14|395.34|398.04|395.24|398.24|395.44|397.47|394.67|0
1656543000000|2022-06-29 22:50:00|397.85|395.05|398.9|396.1|399.38|396.58|397.85|395.05|0
1656543300000|2022-06-29 22:55:00|399|396.2|398.04|395.24|399|396.2|397.84|395.04|0
1656543600000|2022-06-29 23:00:00|398.13|395.33|396.5|393.7|398.23|395.43|396.31|393.51|0
1656543900000|2022-06-29 23:05:00|396.31|393.51|396.69|393.89|397.07|394.27|396.31|393.51|0
1656544200000|2022-06-29 23:10:00|396.88|394.08|397.16|394.36|397.45|394.65|396.88|394.08|0
1656544500000|2022-06-29 23:15:00|396.97|394.17|396.87|394.07|397.45|394.65|396.68|393.88|0
1656544800000|2022-06-29 23:20:00|397.07|394.27|394.58|391.78|397.07|394.27|394.2|391.4|0
1656545100000|2022-06-29 23:25:00|394.67|391.87|394.39|391.59|395.15|392.35|394|391.2|0
1656545400000|2022-06-29 23:30:00|394.29|391.49|394.57|391.77|394.57|391.77|393.24|390.44|0
1656545700000|2022-06-29 23:35:00|394.47|391.67|394.76|391.96|395.33|392.53|394.38|391.58|0
1656546000000|2022-06-29 23:40:00|394.95|392.15|395.33|392.53|395.52|392.72|394.57|391.77|0
1656546300000|2022-06-29 23:45:00|395.52|392.72|395.71|392.91|395.9|393.1|394.94|392.14|0
1656546600000|2022-06-29 23:50:00|395.52|392.72|394.46|391.66|395.71|392.91|394.37|391.57|0
1656546900000|2022-06-29 23:55:00|394.18|391.38|394.75|391.95|395.13|392.33|394.18|391.38|0
1656547200000|2022-06-30 00:00:00|394.56|391.76|393.22|390.42|394.94|392.14|389.42|386.62|0
1656547500000|2022-06-30 00:05:00|393.12|390.32|394.93|392.13|395.89|393.09|393.12|390.32|0
1656547800000|2022-06-30 00:10:00|394.74|391.94|394.54|391.74|395.12|392.32|393.21|390.41|0
1656548100000|2022-06-30 00:15:00|394.35|391.55|394.54|391.74|395.12|392.32|392.26|389.46|0
1656548400000|2022-06-30 00:20:00|394.63|391.83|394.61|391.81|395.49|392.69|393.78|390.98|0
1656548700000|2022-06-30 00:25:00|394.8|392|394.7|391.9|395.65|392.85|394.03|391.23|0
1656549000000|2022-06-30 00:30:00|394.89|392.09|394.03|391.23|396.42|393.62|393.84|391.04|0
1656549300000|2022-06-30 00:35:00|393.94|391.14|394.5|391.7|395.65|392.85|393.94|391.14|0
1656549600000|2022-06-30 00:40:00|394.59|391.79|396.6|393.8|397.17|394.37|394.59|391.79|0
1656549900000|2022-06-30 00:45:00|396.79|393.99|395.07|392.27|397.07|394.27|394.78|391.98|0
1656550200000|2022-06-30 00:50:00|394.88|392.08|394.2|391.4|395.64|392.84|393.92|391.12|0
1656550500000|2022-06-30 00:55:00|394.3|391.5|394.58|391.78|395.06|392.26|393.73|390.93|0
1656550800000|2022-06-30 01:00:00|394.39|391.59|391.91|389.11|394.39|391.59|391.63|388.83|0
1656551100000|2022-06-30 01:05:00|392.01|389.21|390.2|387.4|392.96|390.16|390.2|387.4|0
1656551400000|2022-06-30 01:10:00|390.49|387.69|389.35|386.55|390.58|387.78|388.41|385.61|0
1656551700000|2022-06-30 01:15:00|389.16|386.36|387.27|384.47|389.16|386.36|386.51|383.71|0
1656552000000|2022-06-30 01:20:00|387.36|384.56|388.02|385.22|388.97|386.17|386.88|384.08|0
1656552300000|2022-06-30 01:25:00|388.21|385.41|388.58|385.78|388.77|385.97|387.45|384.65|0
1656552600000|2022-06-30 01:30:00|388.77|385.97|390.28|387.48|390.85|388.05|387.64|384.84|0
1656552900000|2022-06-30 01:35:00|390.47|387.67|390.66|387.86|391.7|388.9|389.71|386.91|0
1656553200000|2022-06-30 01:40:00|390.37|387.57|390.47|387.67|390.85|388.05|388.76|385.96|0
1656553500000|2022-06-30 01:45:00|390.66|387.86|389.51|386.71|391.22|388.42|389.33|386.53|0
1656553800000|2022-06-30 01:50:00|389.42|386.62|389.32|386.52|391.03|388.23|389.13|386.33|0
1656554100000|2022-06-30 01:55:00|389.41|386.61|387.05|384.25|389.41|386.61|386.86|384.06|0
1656554400000|2022-06-30 02:00:00|387.61|384.81|388.84|386.04|388.94|386.14|387.05|384.25|0
1656554700000|2022-06-30 02:05:00|388.94|386.14|389.5|386.7|389.5|386.7|387.8|385|0
1656555000000|2022-06-30 02:10:00|389.88|387.08|390.16|387.36|390.83|388.03|389.31|386.51|0
1656555300000|2022-06-30 02:15:00|390.07|387.27|390.34|387.54|390.63|387.83|389.69|386.89|0
1656555600000|2022-06-30 02:20:00|390.44|387.64|391.48|388.68|392.34|389.54|390.25|387.45|0
1656555900000|2022-06-30 02:25:00|391.58|388.78|393.47|390.67|393.86|391.06|391.1|388.3|0
1656556200000|2022-06-30 02:30:00|393.66|390.86|392.61|389.81|394.52|391.72|392.61|389.81|0
1656556500000|2022-06-30 02:35:00|392.52|389.72|392.42|389.62|393.09|390.29|391.95|389.15|0
1656556800000|2022-06-30 02:40:00|392.33|389.53|393.17|390.37|393.27|390.47|391.85|389.05|0
1656557100000|2022-06-30 02:45:00|393.46|390.66|390.42|387.62|393.84|391.04|389.94|387.14|0
1656557400000|2022-06-30 02:50:00|390.8|388|391.75|388.95|391.94|389.14|390.23|387.43|0
1656557700000|2022-06-30 02:55:00|391.94|389.14|392.69|389.89|393.64|390.84|391.75|388.95|0
1656558000000|2022-06-30 03:00:00|393.07|390.27|393.54|390.74|393.64|390.84|392.4|389.6|0
1656558300000|2022-06-30 03:05:00|393.64|390.84|393.26|390.46|394.21|391.41|392.31|389.51|0
1656558600000|2022-06-30 03:10:00|393.45|390.65|392.87|390.07|393.83|391.03|392.49|389.69|0
1656558900000|2022-06-30 03:15:00|392.68|389.88|392.87|390.07|393.82|391.02|392.11|389.31|0
1656559200000|2022-06-30 03:20:00|392.68|389.88|393.25|390.45|393.25|390.45|392.39|389.59|0
1656559500000|2022-06-30 03:25:00|393.06|390.26|393.05|390.25|393.25|390.45|392.67|389.87|0
1656559800000|2022-06-30 03:30:00|392.67|389.87|391.72|388.92|393.24|390.44|391.34|388.54|0
1656560100000|2022-06-30 03:35:00|391.91|389.11|390.95|388.15|392.1|389.3|390.58|387.78|0
1656560400000|2022-06-30 03:40:00|390.86|388.06|390.76|387.96|391.52|388.72|390.38|387.58|0
1656560700000|2022-06-30 03:45:00|390.57|387.77|388.86|386.06|390.95|388.15|388.48|385.68|0
1656561000000|2022-06-30 03:50:00|389.05|386.25|389.43|386.63|389.62|386.82|389.05|386.25|0
1656561300000|2022-06-30 03:55:00|389.33|386.53|389.61|386.81|390.18|387.38|389.05|386.25|0
1656561600000|2022-06-30 04:00:00|389.7|386.9|389.23|386.43|390.37|387.57|388.66|385.86|0
1656561900000|2022-06-30 04:05:00|389.42|386.62|389.04|386.24|389.99|387.19|389.04|386.24|0
1656562200000|2022-06-30 04:10:00|388.85|386.05|389.98|387.18|390.36|387.56|388.66|385.86|0
1656562500000|2022-06-30 04:15:00|390.17|387.37|390.93|388.13|390.93|388.13|389.79|386.99|0
1656562800000|2022-06-30 04:20:00|390.74|387.94|390.35|387.55|390.74|387.94|389.79|386.99|0
1656563100000|2022-06-30 04:25:00|390.25|387.45|389.97|387.17|390.73|387.93|389.97|387.17|0
1656563400000|2022-06-30 04:30:00|390.06|387.26|389.78|386.98|390.54|387.74|389.02|386.22|0
1656563700000|2022-06-30 04:35:00|389.68|386.88|388.64|385.84|389.87|387.07|388.07|385.27|0
1656564000000|2022-06-30 04:40:00|388.73|385.93|389.39|386.59|389.96|387.16|388.54|385.74|0
1656564300000|2022-06-30 04:45:00|389.48|386.68|389.01|386.21|389.58|386.78|388.82|386.02|0
1656564600000|2022-06-30 04:50:00|388.91|386.11|388.34|385.54|389.39|386.59|388.34|385.54|0
1656564900000|2022-06-30 04:55:00|388.44|385.64|388.43|385.63|388.81|386.01|387.49|384.69|0
1656565200000|2022-06-30 05:00:00|388.52|385.72|388.43|385.63|389.38|386.58|386.92|384.12|0
1656565500000|2022-06-30 05:05:00|388.52|385.72|387.76|384.96|388.62|385.82|387.01|384.21|0
1656565800000|2022-06-30 05:10:00|387.86|385.06|387.67|384.87|388.05|385.25|386.53|383.73|0
1656566100000|2022-06-30 05:15:00|387.86|385.06|386.72|383.92|388.89|386.09|386.72|383.92|0
1656566400000|2022-06-30 05:20:00|386.53|383.73|383.88|381.08|386.91|384.11|383.88|381.08|0
1656566700000|2022-06-30 05:25:00|383.13|380.33|380.68|377.88|383.13|380.33|375.63|372.83|0
1656567000000|2022-06-30 05:30:00|380.3|377.5|379.55|376.75|380.67|377.87|379.18|376.38|0
1656567300000|2022-06-30 05:35:00|379.18|376.38|378.33|375.53|379.36|376.56|377.31|374.51|0
1656567600000|2022-06-30 05:40:00|378.24|375.44|375.81|373.01|378.61|375.81|375.07|372.27|0
1656567900000|2022-06-30 05:45:00|375.71|372.91|377.67|374.87|378.79|375.99|375.71|372.91|0
1656568200000|2022-06-30 05:50:00|377.86|375.06|376.55|373.75|378.6|375.8|376.55|373.75|0
1656568500000|2022-06-30 05:55:00|376.73|373.93|379.25|376.45|380.19|377.39|376.55|373.75|0
1656568800000|2022-06-30 06:00:00|380|377.2|377.01|374.21|381.12|378.32|376.64|373.84|0
1656569100000|2022-06-30 06:05:00|376.82|374.02|373.29|370.49|377.1|374.3|373.1|370.3|0
1656569400000|2022-06-30 06:10:00|373.1|370.3|375.23|372.43|375.7|372.9|371.06|368.26|0
1656569700000|2022-06-30 06:15:00|375.51|372.71|374.95|372.15|376.44|373.64|374.39|371.59|0
1656570000000|2022-06-30 06:20:00|375.04|372.24|374.02|371.22|375.51|372.71|372.91|370.11|0
1656570300000|2022-06-30 06:25:00|374.2|371.4|369.84|367.04|374.39|371.59|369.2|366.4|0
1656570600000|2022-06-30 06:30:00|369.75|366.95|363.87|361.07|370.12|367.32|362.55|359.75|0
1656570900000|2022-06-30 06:35:00|363.69|360.89|363.71|360.91|363.87|361.07|359.31|356.51|0
1656571200000|2022-06-30 06:40:00|363.52|360.72|361.47|358.67|363.89|361.09|358.57|355.77|0
1656571500000|2022-06-30 06:45:00|361.29|358.49|363.3|360.5|363.85|361.05|360.74|357.94|0
1656571800000|2022-06-30 06:50:00|363.67|360.87|363.48|360.68|364.59|361.79|362.2|359.4|0
1656572100000|2022-06-30 06:55:00|363.85|361.05|364.3|361.5|365.4|362.6|363.02|360.22|0
1656572400000|2022-06-30 07:00:00|364.85|362.05|363.11|360.31|366.78|363.98|362.46|359.66|0
1656572700000|2022-06-30 07:05:00|362.63|360.23|363.45|361.05|364.92|362.52|360.16|357.76|0
1656573000000|2022-06-30 07:10:00|363.09|360.69|363.85|361.45|366.58|364.18|361.74|359.34|0
1656573300000|2022-06-30 07:15:00|362.75|360.35|360.74|358.34|362.75|360.35|358.37|355.97|0
1656573600000|2022-06-30 07:20:00|359.73|357.33|360.11|357.71|362.23|359.83|358.46|356.06|0
1656573900000|2022-06-30 07:25:00|360.48|358.08|360.74|358.34|364.13|361.73|359.47|357.07|0
1656574200000|2022-06-30 07:30:00|360.47|358.07|363.03|360.63|363.21|360.81|358.28|355.88|0
1656574500000|2022-06-30 07:35:00|363.3|360.9|362.2|359.8|364.68|362.28|361.65|359.25|0
1656574800000|2022-06-30 07:40:00|363.21|360.81|366.51|364.11|366.97|364.57|363.21|360.81|0
1656575100000|2022-06-30 07:45:00|366.69|364.29|369.63|367.23|369.63|367.23|363.94|361.54|0
1656575400000|2022-06-30 07:50:00|370|367.6|369.26|366.86|370.55|368.15|369.07|366.67|0
1656575700000|2022-06-30 07:55:00|369.07|366.67|368.33|365.93|370.08|367.68|367.23|364.83|0
1656576000000|2022-06-30 08:00:00|367.96|365.56|371.84|369.44|372.02|369.62|367.86|365.46|0
1656576300000|2022-06-30 08:05:00|371.47|369.07|369.98|367.58|373.13|370.73|368.88|366.48|0
1656576600000|2022-06-30 08:10:00|369.7|367.3|370.53|368.13|370.72|368.32|368.51|366.11|0
1656576900000|2022-06-30 08:15:00|370.35|367.95|367.21|364.81|370.9|368.5|367.02|364.62|0
1656577200000|2022-06-30 08:20:00|367.11|364.71|366.47|364.07|368.87|366.47|366.29|363.89|0
1656577500000|2022-06-30 08:25:00|366.65|364.25|365.55|363.15|367.39|364.99|365|362.6|0
1656577800000|2022-06-30 08:30:00|365.73|363.33|365.08|362.68|367.57|365.17|364.44|362.04|0
1656578100000|2022-06-30 08:35:00|364.99|362.59|370.15|367.75|371.81|369.41|363.89|361.49|0
1656578400000|2022-06-30 08:40:00|370.05|367.65|372.18|369.78|373.11|370.71|367.56|365.16|0
1656578700000|2022-06-30 08:45:00|371.99|369.59|367.28|364.88|372.18|369.78|366.54|364.14|0
1656579000000|2022-06-30 08:50:00|367.19|364.79|367.92|365.52|368.56|366.16|366.35|363.95|0
1656579300000|2022-06-30 08:55:00|367.74|365.34|366.81|364.41|368.47|366.07|365.89|363.49|0
1656579600000|2022-06-30 09:00:00|366.63|364.23|365.89|363.49|367.18|364.78|364.23|361.83|0
1656579900000|2022-06-30 09:05:00|364.42|362.02|363.31|360.91|366.71|364.31|362.58|360.18|0
1656580200000|2022-06-30 09:10:00|363.13|360.73|357.83|355.43|363.13|360.73|357.55|355.15|0
1656580500000|2022-06-30 09:15:00|357.55|355.15|356.19|353.79|357.73|355.33|356|353.6|0
1656580800000|2022-06-30 09:20:00|356.37|353.97|356.94|354.54|357.94|355.54|355.64|353.24|0
1656581100000|2022-06-30 09:25:00|357.12|354.72|356.39|353.99|357.48|355.08|356.39|353.99|0
1656581400000|2022-06-30 09:30:00|356.57|354.17|357.28|354.88|358.74|356.34|355.85|353.45|0
1656581700000|2022-06-30 09:35:00|357.36|354.96|358|355.6|358|355.6|355.82|353.42|0
1656582000000|2022-06-30 09:40:00|357.64|355.24|358.62|356.22|358.63|356.23|355.38|352.98|0
1656582300000|2022-06-30 09:45:00|358.44|356.04|360.07|357.67|360.44|358.04|358.17|355.77|0
1656582600000|2022-06-30 09:50:00|359.98|357.58|361.61|359.21|361.61|359.21|359.35|356.95|0
1656582900000|2022-06-30 09:55:00|361.43|359.03|364.84|362.44|364.84|362.44|361.16|358.76|0
1656583200000|2022-06-30 10:00:00|364.38|361.98|363.77|361.37|365.14|362.74|362.85|360.45|0
1656583500000|2022-06-30 10:05:00|364.13|361.73|364.49|362.09|364.68|362.28|361.94|359.54|0
1656583800000|2022-06-30 10:10:00|364.4|362|363.04|360.64|364.68|362.28|362.39|359.99|0
1656584100000|2022-06-30 10:15:00|362.95|360.55|362.95|360.55|363.59|361.19|362.4|360|0
1656584400000|2022-06-30 10:20:00|363.13|360.73|364.41|362.01|364.41|362.01|362.58|360.18|0
1656584700000|2022-06-30 10:25:00|364.59|362.19|359.66|357.26|364.59|362.19|359.66|357.26|0
1656585000000|2022-06-30 10:30:00|359.48|357.08|360.39|357.99|360.57|358.17|359.48|357.08|0
1656585300000|2022-06-30 10:35:00|360.02|357.62|358.85|356.45|360.21|357.81|358.27|355.87|0
1656585600000|2022-06-30 10:40:00|358.93|356.53|360.12|357.72|360.12|357.72|357.58|355.18|0
1656585900000|2022-06-30 10:45:00|359.93|357.53|359.47|357.07|361.03|358.63|358.74|356.34|0
1656586200000|2022-06-30 10:50:00|359.1|356.7|361.83|359.43|362.01|359.61|358.92|356.52|0
1656586500000|2022-06-30 10:55:00|361.91|359.51|363.28|360.88|364.1|361.7|361.83|359.43|0
1656586800000|2022-06-30 11:00:00|363.37|360.97|360.91|358.51|364.01|361.61|360.18|357.78|0
1656587100000|2022-06-30 11:05:00|360.73|358.33|362.45|360.05|362.45|360.05|360.54|358.14|0
1656587400000|2022-06-30 11:10:00|362.54|360.14|363.45|361.05|363.64|361.24|362|359.6|0
1656587700000|2022-06-30 11:15:00|363.54|361.14|362.17|359.77|364.18|361.78|361.26|358.86|0
1656588000000|2022-06-30 11:20:00|361.99|359.59|362.53|360.13|362.99|360.59|361.81|359.41|0
1656588300000|2022-06-30 11:25:00|362.44|360.04|364.08|361.68|364.54|362.14|361.62|359.22|0
1656588600000|2022-06-30 11:30:00|363.99|361.59|359.61|357.21|363.99|361.59|359.43|357.03|0
1656588900000|2022-06-30 11:35:00|359.43|357.03|357.79|355.39|360.16|357.76|357.25|354.85|0
1656589200000|2022-06-30 11:40:00|357.61|355.21|358.33|355.93|359.06|356.66|356.52|354.12|0
1656589500000|2022-06-30 11:45:00|358.42|356.02|357.79|355.39|358.42|356.02|356.24|353.84|0
1656589800000|2022-06-30 11:50:00|357.6|355.2|358.87|356.47|359.05|356.65|357.24|354.84|0
1656590100000|2022-06-30 11:55:00|358.69|356.29|360.35|357.95|361.08|358.68|358.69|356.29|0
1656590400000|2022-06-30 12:00:00|360.26|357.86|361.32|358.92|361.86|359.46|359.63|357.23|0
1656590700000|2022-06-30 12:05:00|361.68|359.28|360.22|357.82|361.86|359.46|359.68|357.28|0
1656591000000|2022-06-30 12:10:00|360.4|358|360.73|358.33|361.13|358.73|360.19|357.79|0
1656591300000|2022-06-30 12:15:00|360.64|358.24|359.45|357.05|361.09|358.69|359.27|356.87|0
1656591600000|2022-06-30 12:20:00|359.27|356.87|363.46|361.06|364.74|362.34|359.09|356.69|0
1656591900000|2022-06-30 12:25:00|363.28|360.88|362.36|359.96|364.56|362.16|362.36|359.96|0
1656592200000|2022-06-30 12:30:00|362.18|359.78|370.26|367.86|372.49|370.09|362.18|359.78|0
1656592500000|2022-06-30 12:35:00|370.08|367.68|368.05|365.65|372.29|369.89|368.05|365.65|0
1656592800000|2022-06-30 12:40:00|368.24|365.84|369.15|366.75|370.16|367.76|365.85|363.45|0
1656593100000|2022-06-30 12:45:00|369.52|367.12|370.44|368.04|372.28|369.88|369.52|367.12|0
1656593400000|2022-06-30 12:50:00|370.99|368.59|366.57|364.17|370.99|368.59|364.37|361.97|0
1656593700000|2022-06-30 12:55:00|366.39|363.99|361.45|359.05|366.57|364.17|361.45|359.05|0
1656594000000|2022-06-30 13:00:00|361.35|358.95|364|361.6|364.19|361.79|360.36|357.96|0
1656594300000|2022-06-30 13:05:00|363.64|361.24|366.38|363.98|367.11|364.71|362.9|360.5|0
1656594600000|2022-06-30 13:10:00|365.46|363.06|365.27|362.87|366.38|363.98|364.55|362.15|0
1656594900000|2022-06-30 13:15:00|365.46|363.06|369.49|367.09|370.42|368.02|364.91|362.51|0
1656595200000|2022-06-30 13:20:00|369.31|366.91|368.2|365.8|370.05|367.65|367.84|365.44|0
1656595500000|2022-06-30 13:25:00|367.83|365.43|367.65|365.25|369.67|367.27|366.36|363.96|0
1656595800000|2022-06-30 13:30:00|368.2|365.8|362.81|360.41|374.1|371.7|360.51|358.11|0
1656596100000|2022-06-30 13:35:00|360.97|358.57|353.16|350.76|363.72|361.32|352.8|350.4|0
1656596400000|2022-06-30 13:40:00|352.07|349.67|354.06|351.66|356.96|354.56|350.71|348.31|0
1656596700000|2022-06-30 13:45:00|353.88|351.48|355.05|352.65|357.04|354.64|350.44|348.04|0
1656597000000|2022-06-30 13:50:00|354.68|352.28|348.54|346.14|355.59|353.19|348.37|345.97|0
1656597300000|2022-06-30 13:55:00|348.36|345.96|346.92|344.52|350.52|348.12|344.68|342.28|0
1656597600000|2022-06-30 14:00:00|346.57|344.17|342.81|340.41|346.57|344.17|341.03|338.63|0
1656597900000|2022-06-30 14:05:00|342.45|340.05|343.34|340.94|345.49|343.09|341.56|339.16|0
1656598200000|2022-06-30 14:10:00|344.77|342.37|351.22|348.82|351.4|349|342.98|340.58|0
1656598500000|2022-06-30 14:15:00|351.58|349.18|349.3|346.9|352.36|349.96|346.91|344.51|0
1656598800000|2022-06-30 14:20:00|348.76|346.36|348.21|345.81|349.47|347.07|345|342.6|0
1656599100000|2022-06-30 14:25:00|347.5|345.1|348.39|345.99|350.55|348.15|346.96|344.56|0
1656599400000|2022-06-30 14:30:00|348.57|346.17|359.22|356.82|359.59|357.19|346.96|344.56|0
1656599700000|2022-06-30 14:35:00|358.86|356.46|353.24|350.84|359.22|356.82|353.24|350.84|0
1656600000000|2022-06-30 14:40:00|352.52|350.12|350.44|348.04|353.96|351.56|350.44|348.04|0
1656600300000|2022-06-30 14:45:00|350.35|347.95|352.56|350.16|353.28|350.88|349.31|346.91|0
1656600600000|2022-06-30 14:50:00|352.74|350.34|359.62|357.22|361.5|359.1|352.19|349.79|0
1656600900000|2022-06-30 14:55:00|359.8|357.4|364|361.6|364.92|362.52|358.89|356.49|0
1656601200000|2022-06-30 15:00:00|363.82|361.42|358.88|356.48|364|361.6|357.61|355.21|0
1656601500000|2022-06-30 15:05:00|359.61|357.21|367.87|365.47|368.61|366.21|359.61|357.21|0
1656601800000|2022-06-30 15:10:00|368.24|365.84|365.66|363.26|368.98|366.58|364.2|361.8|0
1656602100000|2022-06-30 15:15:00|365.3|362.9|366.58|364.18|369.34|366.94|365.11|362.71|0
1656602400000|2022-06-30 15:20:00|365.84|363.44|371.71|369.31|372.64|370.24|365.84|363.44|0
1656602700000|2022-06-30 15:25:00|371.16|368.76|375.97|373.57|379.88|377.48|371.16|368.76|0
1656603000000|2022-06-30 15:30:00|375.41|373.01|372.26|369.86|377.08|374.68|371.52|369.12|0
1656603300000|2022-06-30 15:35:00|372.07|369.67|374.29|371.89|374.48|372.08|369.49|367.09|0
1656603600000|2022-06-30 15:40:00|374.66|372.26|376.51|374.11|377.44|375.04|372.99|370.59|0
1656603900000|2022-06-30 15:45:00|376.88|374.48|380.42|378.02|381.91|379.51|375.77|373.37|0
1656604200000|2022-06-30 15:50:00|380.05|377.65|380.98|378.58|381.16|378.76|377.25|374.85|0
1656604500000|2022-06-30 15:55:00|381.16|378.76|383.4|381|383.97|381.57|377.81|375.41|0
1656604800000|2022-06-30 16:00:00|383.59|381.19|380.41|378.01|383.96|381.56|379.48|377.08|0
1656605100000|2022-06-30 16:05:00|380.6|378.2|374.45|372.05|380.6|378.2|373.9|371.5|0
1656605400000|2022-06-30 16:10:00|374.08|371.68|378.16|375.76|378.16|375.76|373.06|370.66|0
1656605700000|2022-06-30 16:15:00|377.79|375.39|380.4|378|381.15|378.75|375.56|373.16|0
1656606000000|2022-06-30 16:20:00|380.58|378.18|389.58|387.18|389.58|387.18|379.46|377.06|0
1656606300000|2022-06-30 16:25:00|389.77|387.37|394.5|392.1|395.26|392.86|389.21|386.81|0
1656606600000|2022-06-30 16:30:00|395.25|392.85|395.63|393.23|400.2|397.8|394.87|392.47|0
1656606900000|2022-06-30 16:35:00|395.44|393.04|391.67|389.27|396.54|394.14|390.35|387.95|0
1656607200000|2022-06-30 16:40:00|391.95|389.55|393.84|391.44|395.07|392.67|390.72|388.32|0
1656607500000|2022-06-30 16:45:00|394.31|391.91|391.1|388.7|396.97|394.57|391.1|388.7|0
1656607800000|2022-06-30 16:50:00|391.38|388.98|392.98|390.58|393.17|390.77|389.3|386.9|0
1656608100000|2022-06-30 16:55:00|393.17|390.77|392.98|390.58|394.88|392.48|390.71|388.31|0
1656608400000|2022-06-30 17:00:00|393.36|390.96|395.63|393.23|397.15|394.75|392.79|390.39|0
1656608700000|2022-06-30 17:05:00|395.82|393.42|389.01|386.61|395.82|393.42|388.44|386.04|0
1656609000000|2022-06-30 17:10:00|388.82|386.42|379.44|377.04|389.01|386.61|379.26|376.86|0
1656609300000|2022-06-30 17:15:00|380|377.6|381.49|379.09|382.43|380.03|379.26|376.86|0
1656609600000|2022-06-30 17:20:00|381.68|379.28|387.17|384.77|387.17|384.77|379.86|377.46|0
1656609900000|2022-06-30 17:25:00|386.6|384.2|388.1|385.7|389.05|386.65|386.41|384.01|0
1656610200000|2022-06-30 17:30:00|388.29|385.89|389.98|387.58|391.69|389.29|388.1|385.7|0
1656610500000|2022-06-30 17:35:00|389.8|387.4|391.49|389.09|392.63|390.23|389.7|387.3|0
1656610800000|2022-06-30 17:40:00|392.25|389.85|385.46|383.06|395.47|393.07|385.46|383.06|0
1656611100000|2022-06-30 17:45:00|385.84|383.44|393.94|391.54|394.13|391.73|385.84|383.44|0
1656611400000|2022-06-30 17:50:00|394.04|391.64|396.6|394.2|399.45|397.05|393.28|390.88|0
1656611700000|2022-06-30 17:55:00|396.79|394.39|394.88|392.48|396.79|394.39|393.27|390.87|0
1656612000000|2022-06-30 18:00:00|395.26|392.86|395.64|393.24|395.83|393.43|391.85|389.45|0
1656612300000|2022-06-30 18:05:00|395.26|392.86|390.53|388.13|396.59|394.19|389.39|386.99|0
1656612600000|2022-06-30 18:10:00|390.15|387.75|388.33|385.93|394.9|392.5|387.96|385.56|0
1656612900000|2022-06-30 18:15:00|387.2|384.8|391.35|388.95|392.3|389.9|386.26|383.86|0
1656613200000|2022-06-30 18:20:00|391.73|389.33|382.5|380.1|392.11|389.71|382.5|380.1|0
1656613500000|2022-06-30 18:25:00|382.31|379.91|386.06|383.66|387.19|384.79|379.32|376.92|0
1656613800000|2022-06-30 18:30:00|385.5|383.1|384.85|382.45|387.94|385.54|384.18|381.78|0
1656614100000|2022-06-30 18:35:00|384.76|382.36|385.32|382.92|386.08|383.68|382.5|380.1|0
1656614400000|2022-06-30 18:40:00|385.13|382.73|374.46|372.06|385.13|382.73|374.46|372.06|0
1656614700000|2022-06-30 18:45:00|374.83|372.43|376.88|374.48|379.31|376.91|373.72|371.32|0
1656615000000|2022-06-30 18:50:00|377.07|374.67|372.78|370.38|377.07|374.67|370.37|367.97|0
1656615300000|2022-06-30 18:55:00|372.6|370.2|373.83|371.43|374.95|372.55|370.93|368.53|0
1656615600000|2022-06-30 19:00:00|373.46|371.06|372.71|370.31|375.88|373.48|371.6|369.2|0
1656615900000|2022-06-30 19:05:00|372.34|369.94|361.65|359.25|372.52|370.12|361.65|359.25|0
1656616200000|2022-06-30 19:10:00|361.28|358.88|363.48|361.08|363.86|361.46|361.28|358.88|0
1656616500000|2022-06-30 19:15:00|362.56|360.16|358.71|356.31|362.56|360.16|357.43|355.03|0
1656616800000|2022-06-30 19:20:00|358.89|356.49|364.77|362.37|364.95|362.55|358.89|356.49|0
1656617100000|2022-06-30 19:25:00|364.95|362.55|374.78|372.38|374.97|372.57|364.95|362.55|0
1656617400000|2022-06-30 19:30:00|373.85|371.45|379.83|377.43|380.39|377.99|373.1|370.7|0
1656617700000|2022-06-30 19:35:00|379.45|377.05|376.83|374.43|383.78|381.38|376.83|374.43|0
1656618000000|2022-06-30 19:40:00|376.64|374.24|370.02|367.62|378.7|376.3|367.89|365.49|0
1656618300000|2022-06-30 19:45:00|369.19|366.79|372.34|369.94|379.26|376.86|368.63|366.23|0
1656618600000|2022-06-30 19:50:00|371.79|369.39|363.09|360.69|377.19|374.79|360.51|358.11|0
1656618900000|2022-06-30 19:55:00|363.27|360.87|375.88|373.48|375.88|373.48|359.96|357.56|0
1656619200000|2022-06-30 20:00:00|378.69|376.29|369.27|366.87|378.69|376.29|365.93|363.53|0
1656619500000|2022-06-30 20:05:00|369.64|367.24|367.04|364.64|369.64|367.24|364.82|362.42|0
1656619800000|2022-06-30 20:10:00|366.85|364.45|365.55|363.15|370.01|367.61|365.37|362.97|0
1656620100000|2022-06-30 20:15:00|365.66|362.86|368.9|366.1|368.9|366.1|364.83|362.03|0
1656620400000|2022-06-30 20:20:00|368.8|366|369.45|366.65|370.39|367.59|368.53|365.73|0
1656620700000|2022-06-30 20:25:00|369.64|366.84|370.75|367.95|371.96|369.16|369.27|366.47|0
1656621000000|2022-06-30 20:30:00|370.19|367.39|370.75|367.95|370.75|367.95|368.52|365.72|0
1656621300000|2022-06-30 20:35:00|370.56|367.76|369.53|366.73|370.56|367.76|368.7|365.9|0
1656621600000|2022-06-30 20:40:00|369.35|366.55|370.09|367.29|370.37|367.57|369.07|366.27|0
1656621900000|2022-06-30 20:45:00|369.81|367.01|370.18|367.38|370.55|367.75|368.7|365.9|0
1656622200000|2022-06-30 20:50:00|369.81|367.01|368.22|365.42|370.27|367.47|367.21|364.41|0
1656622500000|2022-06-30 20:55:00|368.69|365.89|366.92|364.12|370.36|367.56|366.46|363.66|0
1656622800000|2022-06-30 21:00:00|367.22|364.42|367.06|364.26|367.41|364.61|366.87|364.07|0
1656623100000|2022-06-30 21:05:00|367.03|364.23|368.3|365.5|368.3|365.5|367.03|364.23|0
1656623400000|2022-06-30 21:10:00|368.27|365.47|367.38|364.58|368.27|365.47|367.38|364.58|0
1656623700000|2022-06-30 21:15:00|367.62|364.82|367.64|364.84|367.72|364.92|367.54|364.74|0
1656624000000|2022-06-30 21:20:00|367.7|364.9|367.78|364.98|368.1|365.3|367.64|364.84|0
1656624300000|2022-06-30 21:25:00|367.77|364.97|367.93|365.13|368.14|365.34|367.77|364.97|0
1656624600000|2022-06-30 21:30:00|367.9|365.1|367.93|365.13|368.14|365.34|367.9|365.1|0
1656624900000|2022-06-30 21:35:00|368.28|365.48|367.98|365.18|368.28|365.48|367.93|365.13|0
1656625200000|2022-06-30 21:40:00|367.95|365.15|368.13|365.33|368.19|365.39|367.95|365.15|0
1656625500000|2022-06-30 21:45:00|368.16|365.36|368.19|365.39|368.21|365.41|368.02|365.22|0
1656625800000|2022-06-30 21:50:00|368.13|365.33|367.94|365.14|368.13|365.33|367.92|365.12|0
1656626100000|2022-06-30 21:55:00|367.81|365.01|367.93|365.13|368.02|365.22|367.67|364.87|0
1656626400000|2022-06-30 22:00:00|368.45|365.65|365.96|363.16|368.64|365.84|365.4|362.6|0
1656626700000|2022-06-30 22:05:00|366.33|363.53|363.27|360.47|366.33|363.53|363.19|360.39|0
1656627000000|2022-06-30 22:10:00|363.19|360.39|361.89|359.09|364.84|362.04|361.71|358.91|0
1656627300000|2022-06-30 22:15:00|362.08|359.28|365.3|362.5|365.76|362.96|361.71|358.91|0
1656627600000|2022-06-30 22:20:00|365.21|362.41|365.39|362.59|366.13|363.33|365.21|362.41|0
1656627900000|2022-06-30 22:25:00|365.57|362.77|362.8|360|365.57|362.77|362.8|360|0
1656628200000|2022-06-30 22:30:00|363.08|360.28|364.09|361.29|365.2|362.4|363.08|360.28|0
1656628500000|2022-06-30 22:35:00|363.9|361.1|363.25|360.45|364.27|361.47|363.16|360.36|0
1656628800000|2022-06-30 22:40:00|363.16|360.36|364.72|361.92|364.82|362.02|362.98|360.18|0
1656629100000|2022-06-30 22:45:00|364.82|362.02|365.18|362.38|365.93|363.13|364.82|362.02|0
1656629400000|2022-06-30 22:50:00|365.27|362.47|366.56|363.76|367.03|364.23|365|362.2|0
1656629700000|2022-06-30 22:55:00|366.47|363.67|364.44|361.64|366.47|363.67|363.98|361.18|0
1656630000000|2022-06-30 23:00:00|364.53|361.73|364.99|362.19|365.63|362.83|364.25|361.45|0
1656630300000|2022-06-30 23:05:00|364.89|362.09|365.35|362.55|365.91|363.11|364.34|361.54|0
1656630600000|2022-06-30 23:10:00|365.17|362.37|365.35|362.55|365.91|363.11|365.17|362.37|0
1656630900000|2022-06-30 23:15:00|365.25|362.45|364.7|361.9|365.72|362.92|364.7|361.9|0
1656631200000|2022-06-30 23:20:00|364.61|361.81|365.71|362.91|365.71|362.91|363.5|360.7|0
1656631500000|2022-06-30 23:25:00|365.9|363.1|369.97|367.17|369.97|367.17|365.9|363.1|0
1656631800000|2022-06-30 23:30:00|369.78|366.98|368.29|365.49|370.34|367.54|368.29|365.49|0
1656632100000|2022-06-30 23:35:00|368.38|365.58|368.66|365.86|369.04|366.24|367.92|365.12|0
1656632400000|2022-06-30 23:40:00|368.57|365.77|369.12|366.32|370.33|367.53|368.57|365.77|0
1656632700000|2022-06-30 23:45:00|369.03|366.23|370.41|367.61|370.79|367.99|368.1|365.3|0
1656633000000|2022-06-30 23:50:00|370.51|367.71|373.39|370.59|374.04|371.24|370.51|367.71|0
1656633300000|2022-06-30 23:55:00|373.3|370.5|374.04|371.24|374.79|371.99|373.3|370.5|0
1656633600000|2022-07-01 00:00:00|374.6|371.8|376.09|373.29|376.18|373.38|373.38|370.58|0
1656633900000|2022-07-01 00:05:00|375.99|373.19|373.66|370.86|375.99|373.19|373.1|370.3|0
1656634200000|2022-07-01 00:10:00|373.56|370.76|374.03|371.23|374.4|371.6|373.28|370.48|0
1656634500000|2022-07-01 00:15:00|373.84|371.04|376.26|373.46|376.26|373.46|373.56|370.76|0
1656634800000|2022-07-01 00:20:00|376.17|373.37|373.65|370.85|376.73|373.93|373.46|370.66|0
1656635100000|2022-07-01 00:25:00|373.74|370.94|373.27|370.47|373.83|371.03|371.23|368.43|0
1656635400000|2022-07-01 00:30:00|373.36|370.56|373.27|370.47|373.73|370.93|371.22|368.42|0
1656635700000|2022-07-01 00:35:00|373.08|370.28|370.66|367.86|374.01|371.21|370.29|367.49|0
1656636000000|2022-07-01 00:40:00|370.47|367.67|372.05|369.25|373.26|370.46|370.29|367.49|0
1656636300000|2022-07-01 00:45:00|371.96|369.16|375.49|372.69|376.24|373.44|371.77|368.97|0
1656636600000|2022-07-01 00:50:00|375.68|372.88|374.37|371.57|376.24|373.44|374|371.2|0
1656636900000|2022-07-01 00:55:00|374.46|371.66|371.3|368.5|374.65|371.85|371.21|368.41|0
1656637200000|2022-07-01 01:00:00|371.21|368.41|370.92|368.12|373.15|370.35|370.28|367.48|0
1656637500000|2022-07-01 01:05:00|370.65|367.85|370.27|367.47|372.22|369.42|369.16|366.36|0
1656637800000|2022-07-01 01:10:00|370.09|367.29|369.53|366.73|370.36|367.56|367.49|364.69|0
1656638100000|2022-07-01 01:15:00|369.8|367|369.61|366.81|370.36|367.56|368.41|365.61|0
1656638400000|2022-07-01 01:20:00|369.71|366.91|368.22|365.42|369.8|367|368.04|365.24|0
1656638700000|2022-07-01 01:25:00|368.68|365.88|366.74|363.94|370.07|367.27|366.37|363.57|0
1656639000000|2022-07-01 01:30:00|366.56|363.76|363.79|360.99|366.56|363.76|363.24|360.44|0
1656639300000|2022-07-01 01:35:00|363.6|360.8|364.52|361.72|364.89|362.09|361.95|359.15|0
1656639600000|2022-07-01 01:40:00|364.89|362.09|363.87|361.07|365.99|363.19|363.87|361.07|0
1656639900000|2022-07-01 01:45:00|364.33|361.53|364.51|361.71|365.81|363.01|364.05|361.25|0
1656640200000|2022-07-01 01:50:00|364.33|361.53|365.98|363.18|367.09|364.29|364.33|361.53|0
1656640500000|2022-07-01 01:55:00|365.89|363.09|365.43|362.63|365.89|363.09|364.51|361.71|0
1656640800000|2022-07-01 02:00:00|365.24|362.44|367.82|365.02|368.19|365.39|363.95|361.15|0
1656641100000|2022-07-01 02:05:00|368.01|365.21|368.09|365.29|368.93|366.13|367.91|365.11|0
1656641400000|2022-07-01 02:10:00|368.19|365.39|369.57|366.77|370.78|367.98|368.19|365.39|0
1656641700000|2022-07-01 02:15:00|369.67|366.87|367.35|364.55|369.67|366.87|366.61|363.81|0
1656642000000|2022-07-01 02:20:00|367.44|364.64|364.12|361.32|367.44|364.64|364.02|361.22|0
1656642300000|2022-07-01 02:25:00|364.21|361.41|363.56|360.76|364.21|361.41|362.46|359.66|0
1656642600000|2022-07-01 02:30:00|363.75|360.95|358.79|355.99|364.3|361.5|357.51|354.71|0
1656642900000|2022-07-01 02:35:00|358.69|355.89|357.96|355.16|359.89|357.09|357.69|354.89|0
1656643200000|2022-07-01 02:40:00|357.87|355.07|357.32|354.52|359.51|356.71|356.22|353.42|0
1656643500000|2022-07-01 02:45:00|357.04|354.24|356.4|353.6|358.96|356.16|356.04|353.24|0
1656643800000|2022-07-01 02:50:00|356.22|353.42|355.12|352.32|356.58|353.78|353.85|351.05|0
1656644100000|2022-07-01 02:55:00|354.94|352.14|356.42|353.62|356.42|353.62|353.67|350.87|0
1656644400000|2022-07-01 03:00:00|356.06|353.26|356.05|353.25|356.87|354.07|355.14|352.34|0
1656644700000|2022-07-01 03:05:00|356.14|353.34|352.96|350.16|356.24|353.44|352.6|349.8|0
1656645000000|2022-07-01 03:10:00|352.78|349.98|348.8|346|353.23|350.43|348.8|346|0
1656645300000|2022-07-01 03:15:00|348.98|346.18|346.09|343.29|350.24|347.44|346.09|343.29|0
1656645600000|2022-07-01 03:20:00|345.73|342.93|349.69|346.89|349.87|347.07|345.73|342.93|0
1656645900000|2022-07-01 03:25:00|349.87|347.07|350.68|347.88|350.77|347.97|349.33|346.53|0
1656646200000|2022-07-01 03:30:00|350.5|347.7|351.31|348.51|352.03|349.23|349.32|346.52|0
1656646500000|2022-07-01 03:35:00|351.58|348.78|350.67|347.87|352.22|349.42|350.58|347.78|0
1656646800000|2022-07-01 03:40:00|350.58|347.78|346.25|343.45|350.58|347.78|344.99|342.19|0
1656647100000|2022-07-01 03:45:00|346.16|343.36|347.87|345.07|348.49|345.69|344.99|342.19|0
1656647400000|2022-07-01 03:50:00|347.69|344.89|350.21|347.41|350.57|347.77|347.51|344.71|0
1656647700000|2022-07-01 03:55:00|350.3|347.5|349.84|347.04|350.57|347.77|348.76|345.96|0
1656648000000|2022-07-01 04:00:00|349.66|346.86|352.01|349.21|352.19|349.39|349.3|346.5|0
1656648300000|2022-07-01 04:05:00|351.83|349.03|351.1|348.3|352.19|349.39|351.1|348.3|0
1656648600000|2022-07-01 04:10:00|351.28|348.48|346.85|344.05|351.83|349.03|346.05|343.25|0
1656648900000|2022-07-01 04:15:00|346.77|343.97|344.79|341.99|347.67|344.87|343.89|341.09|0
1656649200000|2022-07-01 04:20:00|344.43|341.63|346.58|343.78|347.3|344.5|343.35|340.55|0
1656649500000|2022-07-01 04:25:00|346.31|343.51|344.96|342.16|347.12|344.32|344.42|341.62|0
1656649800000|2022-07-01 04:30:00|345.14|342.34|348.28|345.48|348.82|346.02|345.14|342.34|0
1656650100000|2022-07-01 04:35:00|348.19|345.39|347.47|344.67|349.09|346.29|346.57|343.77|0
1656650400000|2022-07-01 04:40:00|347.55|344.75|349.54|346.74|350.72|347.92|347.55|344.75|0
1656650700000|2022-07-01 04:45:00|349.63|346.83|349.26|346.46|350.08|347.28|348.09|345.29|0
1656651000000|2022-07-01 04:50:00|349.45|346.65|349.35|346.55|350.53|347.73|349.08|346.28|0
1656651300000|2022-07-01 04:55:00|349.26|346.46|346.82|344.02|350.16|347.36|346.82|344.02|0
1656651600000|2022-07-01 05:00:00|346.73|343.93|346.91|344.11|348.17|345.37|345.47|342.67|0
1656651900000|2022-07-01 05:05:00|346.73|343.93|348.71|345.91|349.16|346.36|346.19|343.39|0
1656652200000|2022-07-01 05:10:00|348.53|345.73|347.26|344.46|349.34|346.54|347.26|344.46|0
1656652500000|2022-07-01 05:15:00|347.08|344.28|344.74|341.94|347.26|344.46|343.13|340.33|0
1656652800000|2022-07-01 05:20:00|344.56|341.76|344.74|341.94|345.46|342.66|343.75|340.95|0
1656653100000|2022-07-01 05:25:00|344.46|341.66|349.89|347.09|350.52|347.72|344.2|341.4|0
1656653400000|2022-07-01 05:30:00|349.71|346.91|347.91|345.11|350.07|347.27|346.66|343.86|0
1656653700000|2022-07-01 05:35:00|348.09|345.29|347.64|344.84|349.17|346.37|346.74|343.94|0
1656654000000|2022-07-01 05:40:00|347.91|345.11|350.78|347.98|351.14|348.34|347.91|345.11|0
1656654300000|2022-07-01 05:45:00|350.96|348.16|350.6|347.8|354.03|351.23|350.6|347.8|0
1656654600000|2022-07-01 05:50:00|350.69|347.89|351.22|348.42|351.86|349.06|350.42|347.62|0
1656654900000|2022-07-01 05:55:00|351.14|348.34|350.86|348.06|353.48|350.68|350.68|347.88|0
1656655200000|2022-07-01 06:00:00|350.05|347.25|351.31|348.51|352.66|349.86|347.71|344.91|0
1656655500000|2022-07-01 06:05:00|351.58|348.78|348.6|345.8|352.03|349.23|347.53|344.73|0
1656655800000|2022-07-01 06:10:00|348.07|345.27|351.3|348.5|352.02|349.22|347.97|345.17|0
1656656100000|2022-07-01 06:15:00|351.84|349.04|348.86|346.06|351.84|349.04|348.6|345.8|0
1656656400000|2022-07-01 06:20:00|348.78|345.98|351.11|348.31|352.74|349.94|348.6|345.8|0
1656656700000|2022-07-01 06:25:00|351.38|348.58|355.81|353.01|355.81|353.01|350.75|347.95|0
1656657000000|2022-07-01 06:30:00|355.99|353.19|352.85|350.05|355.99|353.19|352.16|349.36|0
1656657300000|2022-07-01 06:35:00|352.77|349.97|352.49|349.69|353.76|350.96|352.31|349.51|0
1656657600000|2022-07-01 06:40:00|352.4|349.6|350.32|347.52|352.58|349.78|350.14|347.34|0
1656657900000|2022-07-01 06:45:00|350.41|347.61|349.77|346.97|351.13|348.33|348.96|346.16|0
1656658200000|2022-07-01 06:50:00|349.86|347.06|350.4|347.6|351.13|348.33|349.68|346.88|0
1656658500000|2022-07-01 06:55:00|350.31|347.51|351.21|348.41|352.57|349.77|350.04|347.24|0
1656658800000|2022-07-01 07:00:00|351.3|348.5|344.36|341.56|351.3|348.5|342.67|339.87|0
1656659100000|2022-07-01 07:05:00|345.06|342.66|350.55|348.15|351.09|348.69|345.06|342.66|0
1656659400000|2022-07-01 07:10:00|350.19|347.79|347.84|345.44|351.63|349.23|347.66|345.26|0
1656659700000|2022-07-01 07:15:00|348.2|345.8|349.82|347.42|349.82|347.42|345.59|343.19|0
1656660000000|2022-07-01 07:20:00|349.64|347.24|352.71|350.31|353.16|350.76|348.2|345.8|0
1656660300000|2022-07-01 07:25:00|352.98|350.58|352.79|350.39|354.89|352.49|351.17|348.77|0
1656660600000|2022-07-01 07:30:00|352.98|350.58|358.79|356.39|359.43|357.03|352.98|350.58|0
1656660900000|2022-07-01 07:35:00|358.61|356.21|357.06|354.66|358.7|356.3|356.42|354.02|0
1656661200000|2022-07-01 07:40:00|357.24|354.84|354.69|352.29|357.42|355.02|354.15|351.75|0
1656661500000|2022-07-01 07:45:00|354.87|352.47|354.14|351.74|355.42|353.02|353.6|351.2|0
1656661800000|2022-07-01 07:50:00|354.51|352.11|356.5|354.1|357.14|354.74|354.51|352.11|0
1656662100000|2022-07-01 07:55:00|356.32|353.92|352.68|350.28|356.5|354.1|351.96|349.56|0
1656662400000|2022-07-01 08:00:00|353.05|350.65|350.51|348.11|354.95|352.55|350.42|348.02|0
1656662700000|2022-07-01 08:05:00|350.6|348.2|351.95|349.55|352.32|349.92|348.52|346.12|0
1656663000000|2022-07-01 08:10:00|351.77|349.37|358.49|356.09|358.67|356.27|351.5|349.1|0
1656663300000|2022-07-01 08:15:00|358.31|355.91|358.67|356.27|359.13|356.73|357.4|355|0
1656663600000|2022-07-01 08:20:00|358.12|355.72|362.96|360.56|364.16|361.76|357.94|355.54|0
1656663900000|2022-07-01 08:25:00|362.69|360.29|363.04|360.64|363.47|361.07|360.47|358.07|0
1656664200000|2022-07-01 08:30:00|362.86|360.46|361.84|359.44|363.78|361.38|361.1|358.7|0
1656664500000|2022-07-01 08:35:00|361.75|359.35|365.43|363.03|365.98|363.58|361.57|359.17|0
1656664800000|2022-07-01 08:40:00|365.61|363.21|364.04|361.64|365.8|363.4|363.77|361.37|0
1656665100000|2022-07-01 08:45:00|364.13|361.73|365.42|363.02|365.6|363.2|362.57|360.17|0
1656665400000|2022-07-01 08:50:00|365.6|363.2|364.86|362.46|365.97|363.57|364.03|361.63|0
1656665700000|2022-07-01 08:55:00|364.49|362.09|364.86|362.46|366.15|363.75|364.4|362|0
1656666000000|2022-07-01 09:00:00|364.68|362.28|366.52|364.12|366.52|364.12|362.65|360.25|0
1656666300000|2022-07-01 09:05:00|366.42|364.02|370.03|367.63|370.49|368.09|365.96|363.56|0
1656666600000|2022-07-01 09:10:00|369.84|367.44|368.26|365.86|369.84|367.44|367.15|364.75|0
1656666900000|2022-07-01 09:15:00|368.53|366.13|368.63|366.23|369.74|367.34|368.16|365.76|0
1656667200000|2022-07-01 09:20:00|368.81|366.41|369.73|367.33|370.29|367.89|367.88|365.48|0
1656667500000|2022-07-01 09:25:00|369.55|367.15|366.95|364.55|370.11|367.71|366.77|364.37|0
1656667800000|2022-07-01 09:30:00|366.77|364.37|367.41|365.01|368.99|366.59|366.77|364.37|0
1656668100000|2022-07-01 09:35:00|367.69|365.29|367.03|364.63|369.35|366.95|367.03|364.63|0
1656668400000|2022-07-01 09:40:00|367.13|364.73|366.21|363.81|367.5|365.1|365.2|362.8|0
1656668700000|2022-07-01 09:45:00|366.13|363.73|370.94|368.54|370.94|368.54|365.39|362.99|0
1656669000000|2022-07-01 09:50:00|371.13|368.73|372.14|369.74|372.61|370.21|370.19|367.79|0
1656669300000|2022-07-01 09:55:00|372.05|369.65|372.05|369.65|372.42|370.02|370.93|368.53|0
1656669600000|2022-07-01 10:00:00|371.86|369.46|368.89|366.49|372.79|370.39|368.89|366.49|0
1656669900000|2022-07-01 10:05:00|368.98|366.58|367.03|364.63|369.44|367.04|366.85|364.45|0
1656670200000|2022-07-01 10:10:00|367.12|364.72|368.14|365.74|368.14|365.74|366.29|363.89|0
1656670500000|2022-07-01 10:15:00|368.32|365.92|371.1|368.7|371.66|369.26|368.32|365.92|0
1656670800000|2022-07-01 10:20:00|371.48|369.08|372.59|370.19|372.96|370.56|370.73|368.33|0
1656671100000|2022-07-01 10:25:00|372.4|370|369.14|366.74|372.68|370.28|369.05|366.65|0
1656671400000|2022-07-01 10:30:00|368.87|366.47|367.57|365.17|369.8|367.4|367.57|365.17|0
1656671700000|2022-07-01 10:35:00|367.66|365.26|365.72|363.32|368.31|365.91|365.72|363.32|0
1656672000000|2022-07-01 10:40:00|365.9|363.5|364.05|361.65|365.9|363.5|363.87|361.47|0
1656672300000|2022-07-01 10:45:00|363.87|361.47|363.49|361.09|364.88|362.48|362.02|359.62|0
1656672600000|2022-07-01 10:50:00|363.4|361|362.2|359.8|364.04|361.64|361.83|359.43|0
1656672900000|2022-07-01 10:55:00|362.02|359.62|362.01|359.61|363.85|361.45|360.54|358.14|0
1656673200000|2022-07-01 11:00:00|362.2|359.8|364.31|361.91|364.49|362.09|361.27|358.87|0
1656673500000|2022-07-01 11:05:00|364.67|362.27|363.93|361.53|364.67|362.27|362.74|360.34|0
1656673800000|2022-07-01 11:10:00|363.84|361.44|362.92|360.52|364.4|362|362|359.6|0
1656674100000|2022-07-01 11:15:00|362.82|360.42|363.37|360.97|364.94|362.54|361.26|358.86|0
1656674400000|2022-07-01 11:20:00|363.56|361.16|364.11|361.71|364.39|361.99|362.92|360.52|0
1656674700000|2022-07-01 11:25:00|364.02|361.62|365.12|362.72|366.97|364.57|363.18|360.78|0
1656675000000|2022-07-01 11:30:00|365.21|362.81|364.65|362.25|366.04|363.64|363.46|361.06|0
1656675300000|2022-07-01 11:35:00|364.56|362.16|362.35|359.95|365.48|363.08|362.17|359.77|0
1656675600000|2022-07-01 11:40:00|362.44|360.04|360.51|358.11|362.53|360.13|359.78|357.38|0
1656675900000|2022-07-01 11:45:00|360.41|358.01|357.03|354.63|360.69|358.29|357.03|354.63|0
1656676200000|2022-07-01 11:50:00|356.93|354.53|357.41|355.01|358.31|355.91|356.66|354.26|0
1656676500000|2022-07-01 11:55:00|357.05|354.65|358.33|355.93|358.69|356.29|354.49|352.09|0
1656676800000|2022-07-01 12:00:00|357.96|355.56|361.44|359.04|361.81|359.41|355.77|353.37|0
1656677100000|2022-07-01 12:05:00|361.62|359.22|361.99|359.59|362.35|359.95|360.7|358.3|0
1656677400000|2022-07-01 12:10:00|362.35|359.95|362.62|360.22|362.91|360.51|361.25|358.85|0
1656677700000|2022-07-01 12:15:00|362.26|359.86|362.35|359.95|363.08|360.68|361.43|359.03|0
1656678000000|2022-07-01 12:20:00|362.16|359.76|361.41|359.01|364.19|361.79|361.24|358.84|0
1656678300000|2022-07-01 12:25:00|361.5|359.1|361.13|358.73|363.71|361.31|360.03|357.63|0
1656678600000|2022-07-01 12:30:00|360.76|358.36|368.32|365.92|368.69|366.29|360.4|358|0
1656678900000|2022-07-01 12:35:00|368.51|366.11|365.91|363.51|368.51|366.11|364.81|362.41|0
1656679200000|2022-07-01 12:40:00|366|363.6|367.21|364.81|367.21|364.81|365.36|362.96|0
1656679500000|2022-07-01 12:45:00|367.39|364.99|367.2|364.8|369.06|366.66|365.91|363.51|0
1656679800000|2022-07-01 12:50:00|367.02|364.62|367.01|364.61|368.4|366|365.17|362.77|0
1656680100000|2022-07-01 12:55:00|366.83|364.43|367.38|364.98|367.38|364.98|364.06|361.66|0
1656680400000|2022-07-01 13:00:00|367.65|365.25|367.47|365.07|370.9|368.5|366.27|363.87|0
1656680700000|2022-07-01 13:05:00|367.65|365.25|367.65|365.25|368.4|366|365.99|363.59|0
1656681000000|2022-07-01 13:10:00|368.02|365.62|368.94|366.54|370.06|367.66|367.65|365.25|0
1656681300000|2022-07-01 13:15:00|369.13|366.73|370.24|367.84|370.24|367.84|368.2|365.8|0
1656681600000|2022-07-01 13:20:00|369.96|367.56|370.05|367.65|371.35|368.95|368.94|366.54|0
1656681900000|2022-07-01 13:25:00|369.49|367.09|367.64|365.24|369.86|367.46|367.45|365.05|0
1656682200000|2022-07-01 13:30:00|367.45|365.05|370.21|367.81|376.53|374.13|366.14|363.74|0
1656682500000|2022-07-01 13:35:00|369.83|367.43|368.23|365.83|370.74|368.34|362.59|360.19|0
1656682800000|2022-07-01 13:40:00|367.96|365.56|374.89|372.49|380.76|378.36|367.96|365.56|0
1656683100000|2022-07-01 13:45:00|373.02|370.62|385.48|383.08|389.74|387.34|373.02|370.62|0
1656683400000|2022-07-01 13:50:00|385.76|383.36|386.8|384.4|390.02|387.62|382.57|380.17|0
1656683700000|2022-07-01 13:55:00|387.09|384.69|384.35|381.95|391.82|389.42|383.97|381.57|0
1656684000000|2022-07-01 14:00:00|388.79|386.39|377.31|374.91|392.77|390.37|374.88|372.48|0
1656684300000|2022-07-01 14:05:00|376.38|373.98|376.27|373.87|380.31|377.91|372.44|370.04|0
1656684600000|2022-07-01 14:10:00|376.74|374.34|360.18|357.78|377.68|375.28|359.45|357.05|0
1656684900000|2022-07-01 14:15:00|359.45|357.05|362.95|360.55|364.79|362.39|355.59|353.19|0
1656685200000|2022-07-01 14:20:00|362.4|360|360.83|358.43|363.68|361.28|357.62|355.22|0
1656685500000|2022-07-01 14:25:00|360.37|357.97|355.42|353.02|360.37|357.97|354.69|352.29|0
1656685800000|2022-07-01 14:30:00|354.69|352.29|352.48|350.08|357.07|354.67|349.21|346.81|0
1656686100000|2022-07-01 14:35:00|352.29|349.89|348.3|345.9|353.39|350.99|347.21|344.81|0
1656686400000|2022-07-01 14:40:00|348.84|346.44|353.95|351.55|354.5|352.1|346.67|344.27|0
1656686700000|2022-07-01 14:45:00|353.59|351.19|357.6|355.2|360.71|358.31|351.95|349.55|0
1656687000000|2022-07-01 14:50:00|358.51|356.11|357.59|355.19|359.06|356.66|350.86|348.46|0
1656687300000|2022-07-01 14:55:00|357.05|354.65|359.08|356.68|364.23|361.83|354.67|352.27|0
1656687600000|2022-07-01 15:00:00|356.88|354.48|355.87|353.47|359.44|357.04|353.6|351.2|0
1656687900000|2022-07-01 15:05:00|355.5|353.1|366.91|364.51|368.95|366.55|354.95|352.55|0
1656688200000|2022-07-01 15:10:00|366.73|364.33|365.95|363.55|368.76|366.36|363.04|360.64|0
1656688500000|2022-07-01 15:15:00|366.32|363.92|368.17|365.77|373.76|371.36|365.76|363.36|0
1656688800000|2022-07-01 15:20:00|367.61|365.21|365.49|363.09|370.59|368.19|362.9|360.5|0
1656689100000|2022-07-01 15:25:00|365.68|363.28|362.52|360.12|365.68|363.28|361.78|359.38|0
1656689400000|2022-07-01 15:30:00|363.82|361.42|367.71|365.31|368.09|365.69|363.26|360.86|0
1656689700000|2022-07-01 15:35:00|367.9|365.5|366.97|364.57|370.7|368.3|365.67|363.27|0
1656690000000|2022-07-01 15:40:00|366.59|364.19|366.22|363.82|370.32|367.92|366.22|363.82|0
1656690300000|2022-07-01 15:45:00|365.29|362.89|366.22|363.82|369.19|366.79|365.1|362.7|0
1656690600000|2022-07-01 15:50:00|366.59|364.19|356.42|354.02|366.59|364.19|355.87|353.47|0
1656690900000|2022-07-01 15:55:00|355.69|353.29|357.15|354.75|358.81|356.41|354.95|352.55|0
1656691200000|2022-07-01 16:00:00|357.52|355.12|356.32|353.92|357.52|355.12|353.11|350.71|0
1656691500000|2022-07-01 16:05:00|356.23|353.83|359.35|356.95|360.09|357.69|355.86|353.46|0
1656691800000|2022-07-01 16:10:00|358.98|356.58|358.06|355.66|359.9|357.5|356.22|353.82|0
1656692100000|2022-07-01 16:15:00|357.88|355.48|366.01|363.61|367.31|364.91|356.96|354.56|0
1656692400000|2022-07-01 16:20:00|366.19|363.79|368.24|365.84|368.61|366.21|364.52|362.12|0
1656692700000|2022-07-01 16:25:00|368.42|366.02|367.49|365.09|368.8|366.4|365.07|362.67|0
1656693000000|2022-07-01 16:30:00|367.3|364.9|364.7|362.3|369.72|367.32|364.33|361.93|0
1656693300000|2022-07-01 16:35:00|364.88|362.48|362.1|359.7|366.37|363.97|361.73|359.33|0
1656693600000|2022-07-01 16:40:00|361.73|359.33|362|359.6|363.58|361.18|361.36|358.96|0
1656693900000|2022-07-01 16:45:00|361.54|359.14|363.2|360.8|363.39|360.99|360.06|357.66|0
1656694200000|2022-07-01 16:50:00|363.39|360.99|366.17|363.77|366.73|364.33|363.2|360.8|0
1656694500000|2022-07-01 16:55:00|366.35|363.95|359.32|356.92|367.1|364.7|358.95|356.55|0
1656694800000|2022-07-01 17:00:00|358.76|356.36|357.84|355.44|361.71|359.31|357.84|355.44|0
1656695100000|2022-07-01 17:05:00|359.22|356.82|360.6|358.2|360.6|358.2|357.47|355.07|0
1656695400000|2022-07-01 17:10:00|360.05|357.65|361.89|359.49|362.08|359.68|358.94|356.54|0
1656695700000|2022-07-01 17:15:00|362.07|359.67|363.37|360.97|364.48|362.08|358.75|356.35|0
1656696000000|2022-07-01 17:20:00|362.81|360.41|363.92|361.52|364.66|362.26|361.14|358.74|0
1656696300000|2022-07-01 17:25:00|363.73|361.33|366.54|364.14|366.91|364.51|362.46|360.06|0
1656696600000|2022-07-01 17:30:00|366.73|364.33|368.03|365.63|369.52|367.12|366.54|364.14|0
1656696900000|2022-07-01 17:35:00|368.21|365.81|371.76|369.36|375.04|372.64|366.16|363.76|0
1656697200000|2022-07-01 17:40:00|371.95|369.55|373.91|371.51|375.52|373.12|370.64|368.24|0
1656697500000|2022-07-01 17:45:00|374.39|371.99|377.58|375.18|377.77|375.37|373.07|370.67|0
1656697800000|2022-07-01 17:50:00|377.96|375.56|375.13|372.73|378.14|375.74|374.94|372.54|0
1656698100000|2022-07-01 17:55:00|375.32|372.92|377.57|375.17|377.57|375.17|374.75|372.35|0
1656698400000|2022-07-01 18:00:00|377.39|374.99|374.56|372.16|378.14|375.74|374.56|372.16|0
1656698700000|2022-07-01 18:05:00|374.93|372.53|373.43|371.03|376.63|374.23|371.55|369.15|0
1656699000000|2022-07-01 18:10:00|373.05|370.65|375.68|373.28|375.87|373.47|370.62|368.22|0
1656699300000|2022-07-01 18:15:00|376.24|373.84|378.69|376.29|378.69|376.29|374.74|372.34|0
1656699600000|2022-07-01 18:20:00|380.39|377.99|386.65|384.25|386.65|384.25|378.88|376.48|0
1656699900000|2022-07-01 18:25:00|387.03|384.63|382.85|380.45|387.22|384.82|382.85|380.45|0
1656700200000|2022-07-01 18:30:00|383.23|380.83|388.55|386.15|388.74|386.34|383.23|380.83|0
1656700500000|2022-07-01 18:35:00|388.36|385.96|388.93|386.53|388.93|386.53|385.31|382.91|0
1656700800000|2022-07-01 18:40:00|389.12|386.72|388.16|385.76|389.12|386.72|387.21|384.81|0
1656701100000|2022-07-01 18:45:00|387.78|385.38|391.41|389.01|391.98|389.58|387.59|385.19|0
1656701400000|2022-07-01 18:50:00|391.6|389.2|386.63|384.23|392.36|389.96|385.68|383.28|0
1656701700000|2022-07-01 18:55:00|387.01|384.61|390.25|387.85|390.83|388.43|385.3|382.9|0
1656702000000|2022-07-01 19:00:00|390.63|388.23|384.91|382.51|391.78|389.38|383.01|380.61|0
1656702300000|2022-07-01 19:05:00|385.29|382.89|391.77|389.37|391.78|389.38|384.91|382.51|0
1656702600000|2022-07-01 19:10:00|391.97|389.57|394.84|392.44|396.8|394.4|390.63|388.23|0
1656702900000|2022-07-01 19:15:00|395.03|392.63|393.69|391.29|396.95|394.55|393.31|390.91|0
1656703200000|2022-07-01 19:20:00|393.88|391.48|393.3|390.9|394.65|392.25|389.68|387.28|0
1656703500000|2022-07-01 19:25:00|392.82|390.42|393.3|390.9|394.64|392.24|391.58|389.18|0
1656703800000|2022-07-01 19:30:00|393.68|391.28|398.67|396.27|399.63|397.23|393.49|391.09|0
1656704100000|2022-07-01 19:35:00|398.86|396.46|401.75|399.35|401.94|399.54|398.67|396.27|0
1656704400000|2022-07-01 19:40:00|401.94|399.54|402.33|399.93|404.65|402.25|400.79|398.39|0
1656704700000|2022-07-01 19:45:00|402.13|399.73|403.1|400.7|404.84|402.44|399.82|397.42|0
1656705000000|2022-07-01 19:50:00|404.06|401.66|397.69|395.29|404.06|401.66|393.28|390.88|0
1656705300000|2022-07-01 19:55:00|396.73|394.33|400.77|398.37|401.16|398.76|396.54|394.14|0
1656705600000|2022-07-01 20:00:00|400.38|397.98|399.42|397.02|402.12|399.72|398.46|396.06|0
1656705900000|2022-07-01 20:05:00|399.22|396.82|399.41|397.01|399.41|397.01|398.65|396.25|0
1656706200000|2022-07-01 20:10:00|399.03|396.63|398.64|396.24|399.22|396.82|398.45|396.05|0
1656993900000|2022-07-05 04:05:00|406.36|403.56|406.75|403.95|406.75|403.95|405.77|402.97|0
1656994200000|2022-07-05 04:10:00|406.94|404.14|407.91|405.11|408.3|405.5|406.55|403.75|0
1656994500000|2022-07-05 04:15:00|408.01|405.21|408|405.2|408.69|405.89|407.72|404.92|0
1656994800000|2022-07-05 04:20:00|408.1|405.3|407.22|404.42|408.3|405.5|407.12|404.32|0
1656995100000|2022-07-05 04:25:00|407.32|404.52|408.97|406.17|408.97|406.17|407.32|404.52|0
1656995400000|2022-07-05 04:30:00|408.88|406.08|409.95|407.15|410.25|407.45|408.68|405.88|0
1656995700000|2022-07-05 04:35:00|410.05|407.25|409.65|406.85|410.44|407.64|409.46|406.66|0
1656996000000|2022-07-05 04:40:00|409.55|406.75|410.04|407.24|410.33|407.53|409.07|406.27|0
1656996300000|2022-07-05 04:45:00|410.13|407.33|409.84|407.04|410.72|407.92|408.96|406.16|0
1656996600000|2022-07-05 04:50:00|409.74|406.94|409.64|406.84|410.23|407.43|409.25|406.45|0
1656996900000|2022-07-05 04:55:00|410.03|407.23|410.71|407.91|410.71|407.91|409.93|407.13|0
1656997200000|2022-07-05 05:00:00|410.62|407.82|411.79|408.99|411.79|408.99|410.22|407.42|0
1656997500000|2022-07-05 05:05:00|411.98|409.18|412.18|409.38|412.77|409.97|410.61|407.81|0
1656997800000|2022-07-05 05:10:00|411.98|409.18|411.88|409.08|413.55|410.75|411.78|408.98|0
1656998100000|2022-07-05 05:15:00|412.17|409.37|410.8|408|412.37|409.57|410.31|407.51|0
1656998400000|2022-07-05 05:20:00|410.7|407.9|410.6|407.8|410.89|408.09|410.21|407.41|0
1656998700000|2022-07-05 05:25:00|410.8|408|410.89|408.09|410.99|408.19|409.62|406.82|0
1656999000000|2022-07-05 05:30:00|410.99|408.19|410.2|407.4|411.18|408.38|410.01|407.21|0
1656999300000|2022-07-05 05:35:00|410.3|407.5|409.02|406.22|411.18|408.38|409.02|406.22|0
1656999600000|2022-07-05 05:40:00|409.12|406.32|410.09|407.29|410.19|407.39|408.44|405.64|0
1656999900000|2022-07-05 05:45:00|410|407.2|411.76|408.96|412.15|409.35|410|407.2|0
1657000200000|2022-07-05 05:50:00|411.66|408.86|410.77|407.97|411.66|408.86|410.19|407.39|0
1657000500000|2022-07-05 05:55:00|410.67|407.87|410.97|408.17|411.36|408.56|409.99|407.19|0
1657000800000|2022-07-05 06:00:00|410.67|407.87|411.16|408.36|412.14|409.34|409.48|406.68|0
1657001100000|2022-07-05 06:05:00|410.96|408.16|411.74|408.94|412.53|409.73|410.18|407.38|0
1657001400000|2022-07-05 06:10:00|411.45|408.65|410.85|408.05|411.84|409.04|410.17|407.37|0
1657001700000|2022-07-05 06:15:00|411.05|408.25|413.4|410.6|414.19|411.39|410.37|407.57|0
1657002000000|2022-07-05 06:20:00|413.21|410.41|412.42|409.62|413.3|410.5|412.23|409.43|0
1657002300000|2022-07-05 06:25:00|412.32|409.52|412.81|410.01|413.79|410.99|411.83|409.03|0
1657002600000|2022-07-05 06:30:00|412.9|410.1|414.37|411.57|414.96|412.16|412.9|410.1|0
1657002900000|2022-07-05 06:35:00|414.27|411.47|415.15|412.35|415.94|413.14|414.27|411.47|0
1657003200000|2022-07-05 06:40:00|415.55|412.75|416.33|413.53|416.33|413.53|415.35|412.55|0
1657003500000|2022-07-05 06:45:00|416.52|413.72|413.08|410.28|416.52|413.72|413.08|410.28|0
1657003800000|2022-07-05 06:50:00|413.38|410.58|411.81|409.01|413.38|410.58|411.32|408.52|0
1657004100000|2022-07-05 06:55:00|412.01|409.21|412.4|409.6|413.38|410.58|411.62|408.82|0
1657004400000|2022-07-05 07:00:00|412.69|409.89|409.27|406.47|412.69|409.89|408.29|405.49|0
1657004700000|2022-07-05 07:05:00|408.48|406.08|405.94|403.54|408.87|406.47|404.58|402.18|0
1657005000000|2022-07-05 07:10:00|405.56|403.16|407.69|405.29|407.69|405.29|403.9|401.5|0
1657005300000|2022-07-05 07:15:00|407.89|405.49|408.95|406.55|409.84|407.44|406.62|404.22|0
1657005600000|2022-07-05 07:20:00|409.15|406.75|406.13|403.73|410.23|407.83|406.03|403.63|0
1657005900000|2022-07-05 07:25:00|405.83|403.43|405.74|403.34|408.27|405.87|405.74|403.34|0
1657006200000|2022-07-05 07:30:00|405.83|403.43|407.19|404.79|407.58|405.18|405.35|402.95|0
1657006500000|2022-07-05 07:35:00|407.29|404.89|403.49|401.09|407.29|404.89|403.4|401|0
1657006800000|2022-07-05 07:40:00|403.59|401.19|406.5|404.1|407.48|405.08|403.59|401.19|0
1657007100000|2022-07-05 07:45:00|406.7|404.3|406.79|404.39|408.06|405.66|405.34|402.94|0
1657007400000|2022-07-05 07:50:00|406.69|404.29|405.52|403.12|407.47|405.07|403.97|401.57|0
1657007700000|2022-07-05 07:55:00|405.91|403.51|401.83|399.43|407.08|404.68|401.44|399.04|0
1657008000000|2022-07-05 08:00:00|401.64|399.24|403.38|400.98|404.74|402.34|401.64|399.24|0
1657008300000|2022-07-05 08:05:00|403.57|401.17|397.66|395.26|405.52|403.12|397.38|394.98|0
1657008600000|2022-07-05 08:10:00|398.15|395.75|396.35|393.95|398.15|395.75|395.25|392.85|0
1657008900000|2022-07-05 08:15:00|396.26|393.86|394.89|392.49|396.26|393.86|394.22|391.82|0
1657009200000|2022-07-05 08:20:00|394.7|392.3|392.29|389.89|395.28|392.88|390.86|388.46|0
1657009500000|2022-07-05 08:25:00|392.2|389.8|389.32|386.92|392.39|389.99|387.98|385.58|0
1657009800000|2022-07-05 08:30:00|388.84|386.44|389.51|387.11|390.85|388.45|387.22|384.82|0
1657010100000|2022-07-05 08:35:00|389.32|386.92|386.83|384.43|389.51|387.11|386.06|383.66|0
1657010400000|2022-07-05 08:40:00|387.02|384.62|385.87|383.47|387.59|385.19|384.06|381.66|0
1657010700000|2022-07-05 08:45:00|385.96|383.56|382.06|379.66|386.25|383.85|380.92|378.52|0
1657011000000|2022-07-05 08:50:00|381.68|379.28|382.35|379.95|383.58|381.18|380.38|377.98|0
1657011300000|2022-07-05 08:55:00|382.16|379.76|382.15|379.75|383.2|380.8|381.4|379|0
1657011600000|2022-07-05 09:00:00|382.44|380.04|383.48|381.08|383.86|381.46|381.39|378.99|0
1657011900000|2022-07-05 09:05:00|383.67|381.27|380.44|378.04|383.67|381.27|380.06|377.66|0
1657012200000|2022-07-05 09:10:00|380.82|378.42|383.56|381.16|383.56|381.16|378.73|376.33|0
1657012500000|2022-07-05 09:15:00|382.9|380.5|383.09|380.69|385.37|382.97|382.71|380.31|0
1657012800000|2022-07-05 09:20:00|383.37|380.97|382.52|380.12|383.66|381.26|381.57|379.17|0
1657013100000|2022-07-05 09:25:00|382.61|380.21|380.42|378.02|382.89|380.49|380.24|377.84|0
1657013400000|2022-07-05 09:30:00|380.8|378.4|378.72|376.32|380.8|378.4|378.15|375.75|0
1657013700000|2022-07-05 09:35:00|379.1|376.7|383.07|380.67|383.64|381.24|378.81|376.41|0
1657014000000|2022-07-05 09:40:00|383.17|380.77|384.4|382|384.4|382|382.88|380.48|0
1657014300000|2022-07-05 09:45:00|384.21|381.81|382.69|380.29|384.21|381.81|381.45|379.05|0
1657014600000|2022-07-05 09:50:00|382.5|380.1|383.25|380.85|384.02|381.62|381.45|379.05|0
1657014900000|2022-07-05 09:55:00|383.44|381.04|384.39|381.99|385.15|382.75|382.96|380.56|0
1657015200000|2022-07-05 10:00:00|384.58|382.18|384.96|382.56|384.96|382.56|383.44|381.04|0
1657015500000|2022-07-05 10:05:00|384.58|382.18|388.2|385.8|388.2|385.8|384.39|381.99|0
1657015800000|2022-07-05 10:10:00|388.01|385.61|388.39|385.99|388.58|386.18|387.62|385.22|0
1657016100000|2022-07-05 10:15:00|388|385.6|384.95|382.55|388|385.6|384.95|382.55|0
1657016400000|2022-07-05 10:20:00|385.33|382.93|386.28|383.88|386.56|384.16|384.57|382.17|0
1657016700000|2022-07-05 10:25:00|386.09|383.69|384.94|382.54|386.28|383.88|384.75|382.35|0
1657017000000|2022-07-05 10:30:00|385.03|382.63|386.46|384.06|386.46|384.06|384.56|382.16|0
1657017300000|2022-07-05 10:35:00|386.55|384.15|386.46|384.06|386.84|384.44|385.32|382.92|0
1657017600000|2022-07-05 10:40:00|386.17|383.77|385.31|382.91|386.27|383.87|384.17|381.77|0
1657017900000|2022-07-05 10:45:00|385.5|383.1|387.02|384.62|387.4|385|384.64|382.24|0
1657018200000|2022-07-05 10:50:00|387.21|384.81|388.64|386.24|388.93|386.53|387.21|384.81|0
1657018500000|2022-07-05 10:55:00|388.74|386.34|385.3|382.9|388.74|386.34|383.97|381.57|0
1657018800000|2022-07-05 11:00:00|385.87|383.47|386.06|383.66|387.01|384.61|384.63|382.23|0
1657019100000|2022-07-05 11:05:00|385.87|383.47|386.22|383.82|386.34|383.94|385.29|382.89|0
1657019400000|2022-07-05 11:10:00|386.03|383.63|384.89|382.49|386.88|384.48|384.89|382.49|0
1657019700000|2022-07-05 11:15:00|385.08|382.68|381.84|379.44|385.27|382.87|381.27|378.87|0
1657020000000|2022-07-05 11:20:00|382.03|379.63|383.86|381.46|383.86|381.46|382.03|379.63|0
1657020300000|2022-07-05 11:25:00|383.95|381.55|383.8|381.4|384.09|381.69|382.76|380.36|0
1657020600000|2022-07-05 11:30:00|384.18|381.78|381.61|379.21|384.18|381.78|381.33|378.93|0
1657020900000|2022-07-05 11:35:00|381.52|379.12|382.75|380.35|382.94|380.54|381.05|378.65|0
1657021200000|2022-07-05 11:40:00|383.13|380.73|379.9|377.5|383.7|381.3|379.33|376.93|0
1657021500000|2022-07-05 11:45:00|379.71|377.31|378.2|375.8|380.37|377.97|378.2|375.8|0
1657021800000|2022-07-05 11:50:00|376.21|373.81|374.23|371.83|377.63|375.23|374.04|371.64|0
1657022100000|2022-07-05 11:55:00|374.42|372.02|374.23|371.83|375.74|373.34|373.29|370.89|0
1657022400000|2022-07-05 12:00:00|374.79|372.39|370.75|368.35|374.79|372.39|370.66|368.26|0
1657022700000|2022-07-05 12:05:00|370.66|368.26|367.64|365.24|371.59|369.19|365.98|363.58|0
1657023000000|2022-07-05 12:10:00|368.02|365.62|367.08|364.68|369.51|367.11|364.66|362.26|0
1657023300000|2022-07-05 12:15:00|366.34|363.94|368.01|365.61|369.22|366.82|365.22|362.82|0
1657023600000|2022-07-05 12:20:00|368.1|365.7|368.28|365.88|369.5|367.1|365.4|363|0
1657023900000|2022-07-05 12:25:00|368.38|365.98|368.56|366.16|370.25|367.85|368.19|365.79|0
1657024200000|2022-07-05 12:30:00|368.38|365.98|367.05|364.65|369.21|366.81|365.58|363.18|0
1657024500000|2022-07-05 12:35:00|367.24|364.84|367.98|365.58|368.16|365.76|363.42|361.02|0
1657024800000|2022-07-05 12:40:00|368.07|365.67|367.5|365.1|369.28|366.88|367.04|364.64|0
1657025100000|2022-07-05 12:45:00|367.79|365.39|368.14|365.74|369.07|366.67|366.67|364.27|0
1657025400000|2022-07-05 12:50:00|368.23|365.83|365.91|363.51|368.51|366.11|364.8|362.4|0
1657025700000|2022-07-05 12:55:00|365.54|363.14|362.01|359.61|365.72|363.32|360.72|358.32|0
1657026000000|2022-07-05 13:00:00|361.64|359.24|363.3|360.9|363.31|360.91|360.17|357.77|0
1657026300000|2022-07-05 13:05:00|363.12|360.72|362.01|359.61|363.3|360.9|360.71|358.31|0
1657026600000|2022-07-05 13:10:00|362.38|359.98|364.78|362.38|364.78|362.38|361.64|359.24|0
1657026900000|2022-07-05 13:15:00|365.15|362.75|362.92|360.52|365.34|362.94|362.55|360.15|0
1657027200000|2022-07-05 13:20:00|363.11|360.71|364.22|361.82|364.31|361.91|361.81|359.41|0
1657027500000|2022-07-05 13:25:00|363.84|361.44|361.07|358.67|364.03|361.63|361.07|358.67|0
1657027800000|2022-07-05 13:30:00|362.18|359.78|349.19|346.79|362.18|359.78|347.26|344.86|0
1657028100000|2022-07-05 13:35:00|348.92|346.52|344.37|341.97|351.65|349.25|344.37|341.97|0
1657028400000|2022-07-05 13:40:00|344.19|341.79|345.65|343.25|350.19|347.79|343.65|341.25|0
1657028700000|2022-07-05 13:45:00|344.57|342.17|349.64|347.24|354.94|352.54|343.75|341.35|0
1657029000000|2022-07-05 13:50:00|350.64|348.24|345.46|343.06|350.92|348.52|344.02|341.62|0
1657029300000|2022-07-05 13:55:00|346.01|343.61|345.36|342.96|347.82|345.42|341.21|338.81|0
1657029600000|2022-07-05 14:00:00|345.73|343.33|339.14|336.74|349.27|346.87|338.42|336.02|0
1657029900000|2022-07-05 14:05:00|339.68|337.28|343.82|341.42|343.82|341.42|338.6|336.2|0
1657030200000|2022-07-05 14:10:00|344.36|341.96|353.09|350.69|354|351.6|342.92|340.52|0
1657030500000|2022-07-05 14:15:00|352.91|350.51|347.98|345.58|352.91|350.51|344.9|342.5|0
1657030800000|2022-07-05 14:20:00|347.26|344.86|349.07|346.67|351.44|349.04|346.35|343.95|0
1657031100000|2022-07-05 14:25:00|348.7|346.3|349.43|347.03|351.98|349.58|345.98|343.58|0
1657031400000|2022-07-05 14:30:00|348.88|346.48|348.5|346.1|352.34|349.94|346.51|344.11|0
1657031700000|2022-07-05 14:35:00|348.32|345.92|360.42|358.02|362.09|359.69|347.41|345.01|0
1657032000000|2022-07-05 14:40:00|360.05|357.65|350.04|347.64|361.71|359.31|350.04|347.64|0
1657032300000|2022-07-05 14:45:00|349.49|347.09|349.31|346.91|350.22|347.82|344.58|342.18|0
1657032600000|2022-07-05 14:50:00|349.13|346.73|345.3|342.9|349.31|346.91|344.21|341.81|0
1657032900000|2022-07-05 14:55:00|344.94|342.54|345.84|343.44|347.48|345.08|343.67|341.27|0
1657033200000|2022-07-05 15:00:00|346.2|343.8|342.57|340.17|346.2|343.8|339.33|336.93|0
1657033500000|2022-07-05 15:05:00|342.76|340.36|343.84|341.44|344.75|342.35|338.42|336.02|0
1657033800000|2022-07-05 15:10:00|343.66|341.26|342.51|340.11|343.84|341.44|338.64|336.24|0
1657034100000|2022-07-05 15:15:00|342.69|340.29|344.27|341.87|346.45|344.05|342.1|339.7|0
1657034400000|2022-07-05 15:20:00|344.45|342.05|342.46|340.06|346.63|344.23|340.65|338.25|0
1657034700000|2022-07-05 15:25:00|342.82|340.42|343.36|340.96|345.72|343.32|340.83|338.43|0
1657035000000|2022-07-05 15:30:00|342.9|340.5|344.26|341.86|348.26|345.86|341.19|338.79|0
1657035300000|2022-07-05 15:35:00|344.62|342.22|342.81|340.41|345.89|343.49|341|338.6|0
1657035600000|2022-07-05 15:40:00|342.63|340.23|352.64|350.24|353.37|350.97|342.63|340.23|0
1657035900000|2022-07-05 15:45:00|353.19|350.79|355.75|353.35|357.23|354.83|351.72|349.32|0
1657036200000|2022-07-05 15:50:00|355.57|353.17|357.59|355.19|357.59|355.19|353.18|350.78|0
1657036500000|2022-07-05 15:55:00|357.04|354.64|354.64|352.24|358.14|355.74|353.73|351.33|0
1657036800000|2022-07-05 16:00:00|355.19|352.79|352.8|350.4|357.95|355.55|351.89|349.49|0
1657037100000|2022-07-05 16:05:00|353.35|350.95|357.76|355.36|358.13|355.73|351.89|349.49|0
1657037400000|2022-07-05 16:10:00|357.95|355.55|356.32|353.92|360.76|358.36|354.12|351.72|0
1657037700000|2022-07-05 16:15:00|356.51|354.11|358.25|355.85|359.09|356.69|352.65|350.25|0
1657038000000|2022-07-05 16:20:00|357.98|355.58|366.32|363.92|366.32|363.92|355.58|353.18|0
1657038300000|2022-07-05 16:25:00|366.7|364.3|363.91|361.51|367.46|365.06|363.54|361.14|0
1657038600000|2022-07-05 16:30:00|364.29|361.89|362.98|360.58|365.78|363.38|362.05|359.65|0
1657038900000|2022-07-05 16:35:00|362.79|360.39|363.74|361.34|366.14|363.74|362.61|360.21|0
1657039200000|2022-07-05 16:40:00|363.18|360.78|358.9|356.5|364.48|362.08|357.61|355.21|0
1657039500000|2022-07-05 16:45:00|358.72|356.32|354.83|352.43|358.99|356.59|353.91|351.51|0
1657039800000|2022-07-05 16:50:00|355.2|352.8|355.56|353.16|356.12|353.72|352.62|350.22|0
1657040100000|2022-07-05 16:55:00|355.01|352.61|354.08|351.68|355.93|353.53|353.53|351.13|0
1657040400000|2022-07-05 17:00:00|354.45|352.05|359.81|357.41|359.81|357.41|353.9|351.5|0
1657040700000|2022-07-05 17:05:00|360.18|357.78|358.04|355.64|360.18|357.78|353.9|351.5|0
1657041000000|2022-07-05 17:10:00|358.33|355.93|361.48|359.08|362.04|359.64|357.96|355.56|0
1657041300000|2022-07-05 17:15:00|361.66|359.26|366.88|364.48|366.88|364.48|360.64|358.24|0
1657041600000|2022-07-05 17:20:00|366.69|364.29|366.32|363.92|369.13|366.73|365.38|362.98|0
1657041900000|2022-07-05 17:25:00|366.5|364.1|366.31|363.91|367.81|365.41|365.57|363.17|0
1657042200000|2022-07-05 17:30:00|366.13|363.73|368.56|366.16|368.56|366.16|364.26|361.86|0
1657042500000|2022-07-05 17:35:00|368.37|365.97|371.56|369.16|372.12|369.72|368.37|365.97|0
1657042800000|2022-07-05 17:40:00|371.74|369.34|369.86|367.46|374|371.6|369.67|367.27|0
1657043100000|2022-07-05 17:45:00|370.24|367.84|368.17|365.77|370.24|367.84|363.87|361.47|0
1657043400000|2022-07-05 17:50:00|367.98|365.58|369.19|366.79|369.67|367.27|367.23|364.83|0
1657043700000|2022-07-05 17:55:00|369.29|366.89|369.47|367.07|370.04|367.64|367.23|364.83|0
1657044000000|2022-07-05 18:00:00|369.66|367.26|374.93|372.53|375.31|372.91|367.97|365.57|0
1657044300000|2022-07-05 18:05:00|374.74|372.34|371.35|368.95|374.74|372.34|370.41|368.01|0
1657044600000|2022-07-05 18:10:00|371.72|369.32|373.22|370.82|374.55|372.15|371.34|368.94|0
1657044900000|2022-07-05 18:15:00|373.41|371.01|375.11|372.71|375.11|372.71|369.27|366.87|0
1657045200000|2022-07-05 18:20:00|374.92|372.52|376.99|374.59|376.99|374.59|372.84|370.44|0
1657045500000|2022-07-05 18:25:00|376.8|374.4|380.78|378.38|382.12|379.72|375.86|373.46|0
1657045800000|2022-07-05 18:30:00|381.16|378.76|385.73|383.33|385.73|383.33|381.16|378.76|0
1657046100000|2022-07-05 18:35:00|385.54|383.14|391.86|389.46|392.06|389.66|384.4|382|0
1657046400000|2022-07-05 18:40:00|392.25|389.85|388.98|386.58|392.44|390.04|388.21|385.81|0
1657046700000|2022-07-05 18:45:00|389.17|386.77|387.25|384.85|390.9|388.5|385.53|383.13|0
1657047000000|2022-07-05 18:50:00|387.06|384.66|388.4|386|388.78|386.38|386.29|383.89|0
1657047300000|2022-07-05 18:55:00|388.02|385.62|388.2|385.8|389.93|387.53|386.87|384.47|0
1657047600000|2022-07-05 19:00:00|388.39|385.99|387.05|384.65|389.16|386.76|383.42|381.02|0
1657047900000|2022-07-05 19:05:00|387.24|384.84|393.96|391.56|393.96|391.56|387.24|384.84|0
1657048200000|2022-07-05 19:10:00|393.86|391.46|393.38|390.98|394.7|392.3|390.23|387.83|0
1657048500000|2022-07-05 19:15:00|393.57|391.17|386.06|383.66|393.57|391.17|385.49|383.09|0
1657048800000|2022-07-05 19:20:00|386.45|384.05|394.92|392.52|395.31|392.91|386.45|384.05|0
1657049100000|2022-07-05 19:25:00|395.31|392.91|396.85|394.45|398.41|396.01|393.37|390.97|0
1657049400000|2022-07-05 19:30:00|396.47|394.07|398.79|396.39|398.79|396.39|393.37|390.97|0
1657049700000|2022-07-05 19:35:00|398.6|396.2|396.77|394.37|399.09|396.69|393.94|391.54|0
1657050000000|2022-07-05 19:40:00|397.93|395.53|398.5|396.1|399.47|397.07|396.77|394.37|0
1657050300000|2022-07-05 19:45:00|397.93|395.53|402.76|400.36|402.76|400.36|396.76|394.36|0
1657050600000|2022-07-05 19:50:00|402.96|400.56|400.63|398.23|402.96|400.56|395.8|393.4|0
1657050900000|2022-07-05 19:55:00|399.47|397.07|404.9|402.5|404.9|402.5|397.72|395.32|0
1657051200000|2022-07-05 20:00:00|406.1|403.7|402.62|400.22|406.1|403.7|400.88|398.48|0
1657051500000|2022-07-05 20:05:00|402.82|400.42|402.04|399.64|402.82|400.42|399.71|397.31|0
1657051800000|2022-07-05 20:10:00|401.84|399.44|400.48|398.08|402.23|399.83|400.29|397.89|0
1657052100000|2022-07-05 20:15:00|401.26|398.46|402.03|399.23|402.42|399.62|400.49|397.69|0
1657052400000|2022-07-05 20:20:00|402.42|399.62|403|400.2|403.2|400.4|402.03|399.23|0
1657052700000|2022-07-05 20:25:00|403.19|400.39|403.58|400.78|403.58|400.78|402.61|399.81|0
1657053000000|2022-07-05 20:30:00|403.39|400.59|403.67|400.87|404.16|401.36|403.19|400.39|0
1657053300000|2022-07-05 20:35:00|403.77|400.97|403.38|400.58|403.96|401.16|403.38|400.58|0
1657053600000|2022-07-05 20:40:00|403.57|400.77|403.37|400.57|403.96|401.16|402.99|400.19|0
1657053900000|2022-07-05 20:45:00|403.18|400.38|404.05|401.25|404.15|401.35|403.18|400.38|0
1657054200000|2022-07-05 20:50:00|403.76|400.96|403.76|400.96|404.15|401.35|403.56|400.76|0
1657054500000|2022-07-05 20:55:00|403.66|400.86|403.65|400.85|404.04|401.24|403.46|400.66|0
1657054800000|2022-07-05 21:00:00|403.64|400.84|403.78|400.98|403.78|400.98|403.53|400.73|0
1657055100000|2022-07-05 21:05:00|403.8|401|403.61|400.81|403.83|401.03|403.61|400.81|0
1657055400000|2022-07-05 21:10:00|403.57|400.77|403.66|400.86|403.71|400.91|403.57|400.77|0
1657055700000|2022-07-05 21:15:00|403.74|400.94|403.68|400.88|403.74|400.94|403.43|400.63|0
1657056000000|2022-07-05 21:20:00|403.6|400.8|403.7|400.9|403.74|400.94|403.53|400.73|0
1657056300000|2022-07-05 21:25:00|403.59|400.79|403.51|400.71|403.65|400.85|403.51|400.71|0
1657056600000|2022-07-05 21:30:00|403.47|400.67|403.42|400.62|403.47|400.67|403.42|400.62|0
1657056900000|2022-07-05 21:35:00|403.59|400.79|403.89|401.09|403.98|401.18|403.59|400.79|0
1657057200000|2022-07-05 21:40:00|403.67|400.87|403.32|400.52|403.75|400.95|403.32|400.52|0
1657057500000|2022-07-05 21:45:00|403.35|400.55|403.24|400.44|403.58|400.78|403.17|400.37|0
1657057800000|2022-07-05 21:50:00|403.23|400.43|403.54|400.74|403.6|400.8|403.15|400.35|0
1657058100000|2022-07-05 21:55:00|403.6|400.8|403.97|401.17|403.97|401.17|403.59|400.79|0
1657058400000|2022-07-05 22:00:00|407.11|404.31|406.43|403.63|407.41|404.61|404.49|401.69|0
1657058700000|2022-07-05 22:05:00|407.01|404.21|404.96|402.16|407.4|404.6|404.96|402.16|0
1657059000000|2022-07-05 22:10:00|405.06|402.26|407.4|404.6|407.59|404.79|404.48|401.68|0
1657059300000|2022-07-05 22:15:00|407.59|404.79|408.95|406.15|409.74|406.94|407.4|404.6|0
1657059600000|2022-07-05 22:20:00|409.15|406.35|406.42|403.62|409.15|406.35|406.22|403.42|0
1657059900000|2022-07-05 22:25:00|406.22|403.42|405.44|402.64|407.09|404.29|405.05|402.25|0
1657060200000|2022-07-05 22:30:00|405.24|402.44|405.63|402.83|406.8|404|405.24|402.44|0
1657060500000|2022-07-05 22:35:00|405.43|402.63|406.01|403.21|406.41|403.61|405.04|402.24|0
1657060800000|2022-07-05 22:40:00|405.91|403.11|404.26|401.46|405.91|403.11|403.29|400.49|0
1657061100000|2022-07-05 22:45:00|404.16|401.36|404.26|401.46|404.65|401.85|403.19|400.39|0
1657061400000|2022-07-05 22:50:00|404.35|401.55|403.09|400.29|404.84|402.04|403.09|400.29|0
1657061700000|2022-07-05 22:55:00|403.18|400.38|404.06|401.26|404.25|401.45|402.99|400.19|0
1657062000000|2022-07-05 23:00:00|404.25|401.45|405.22|402.42|405.31|402.51|403.67|400.87|0
1657062300000|2022-07-05 23:05:00|405.31|402.51|404.83|402.03|405.8|403|404.72|401.92|0
1657062600000|2022-07-05 23:10:00|404.72|401.92|404.04|401.24|404.92|402.12|403.85|401.05|0
1657062900000|2022-07-05 23:15:00|403.85|401.05|403.36|400.56|404.04|401.24|403.26|400.46|0
1657063200000|2022-07-05 23:20:00|403.26|400.46|403.26|400.46|403.85|401.05|403.26|400.46|0
1657063500000|2022-07-05 23:25:00|403.16|400.36|401.32|398.52|403.45|400.65|401.32|398.52|0
1657063800000|2022-07-05 23:30:00|401.12|398.32|398.7|395.9|401.32|398.52|398.6|395.8|0
1657064100000|2022-07-05 23:35:00|398.8|396|399.27|396.47|399.38|396.58|398.02|395.22|0
1657064400000|2022-07-05 23:40:00|398.99|396.19|398.5|395.7|400.15|397.35|398.21|395.41|0
1657064700000|2022-07-05 23:45:00|398.4|395.6|398.21|395.41|399.27|396.47|397.82|395.02|0
1657065000000|2022-07-05 23:50:00|398.4|395.6|396.46|393.66|398.59|395.79|396.17|393.37|0
1657065300000|2022-07-05 23:55:00|396.27|393.47|397.23|394.43|397.23|394.43|395.69|392.89|0
1657065600000|2022-07-06 00:00:00|397.81|395.01|399.84|397.04|402.07|399.27|397.81|395.01|0
1657065900000|2022-07-06 00:05:00|400.32|397.52|401.48|398.68|402.26|399.46|399.94|397.14|0
1657066200000|2022-07-06 00:10:00|401.87|399.07|401.77|398.97|402.26|399.46|400.13|397.33|0
1657066500000|2022-07-06 00:15:00|401.48|398.68|403.61|400.81|404.39|401.59|401.48|398.68|0
1657066800000|2022-07-06 00:20:00|403.7|400.9|400.5|397.7|403.7|400.9|400.12|397.32|0
1657067100000|2022-07-06 00:25:00|400.6|397.8|401.66|398.86|402.53|399.73|399.92|397.12|0
1657067400000|2022-07-06 00:30:00|401.75|398.95|402.82|400.02|403.02|400.22|401.27|398.47|0
1657067700000|2022-07-06 00:35:00|402.63|399.83|401.75|398.95|403.79|400.99|400.97|398.17|0
1657068000000|2022-07-06 00:40:00|401.85|399.05|409.44|406.64|409.44|406.64|401.27|398.47|0
1657068300000|2022-07-06 00:45:00|409.83|407.03|411|408.2|412.17|409.37|408.46|405.66|0
1657068600000|2022-07-06 00:50:00|411.19|408.39|410.21|407.41|412.07|409.27|409.91|407.11|0
1657068900000|2022-07-06 00:55:00|410.5|407.7|410.5|407.7|411.97|409.17|410.02|407.22|0
1657069200000|2022-07-06 01:00:00|410.6|407.8|410.79|407.99|410.79|407.99|409.81|407.01|0
1657069500000|2022-07-06 01:05:00|410.99|408.19|414.91|412.11|415.39|412.59|410.99|408.19|0
1657069800000|2022-07-06 01:10:00|415.1|412.3|413.33|410.53|415.3|412.5|412.84|410.04|0
1657070100000|2022-07-06 01:15:00|413.14|410.34|411.07|408.27|413.14|410.34|410.29|407.49|0
1657070400000|2022-07-06 01:20:00|410.88|408.08|411.92|409.12|412.74|409.94|409.41|406.61|0
1657070700000|2022-07-06 01:25:00|411.63|408.83|409.29|406.49|412.11|409.31|408.32|405.52|0
1657071000000|2022-07-06 01:30:00|408.9|406.1|407.73|404.93|409.87|407.07|407.35|404.55|0
1657071300000|2022-07-06 01:35:00|408.12|405.32|403.86|401.06|408.8|406|403.76|400.96|0
1657071600000|2022-07-06 01:40:00|403.47|400.67|400.76|397.96|404.14|401.34|399.42|396.62|0
1657071900000|2022-07-06 01:45:00|400.19|397.39|402.01|399.21|402.4|399.6|399.8|397|0
1657072200000|2022-07-06 01:50:00|402.3|399.5|403.84|401.04|404.13|401.33|401.72|398.92|0
1657072500000|2022-07-06 01:55:00|403.74|400.94|402.49|399.69|404.42|401.62|402.49|399.69|0
1657072800000|2022-07-06 02:00:00|402.77|399.97|404.9|402.1|405.97|403.17|402.77|399.97|0
1657073100000|2022-07-06 02:05:00|405|402.2|404.99|402.19|405|402.2|402.87|400.07|0
1657073400000|2022-07-06 02:10:00|404.61|401.81|402.12|399.32|404.89|402.09|401.56|398.76|0
1657073700000|2022-07-06 02:15:00|402.22|399.42|400.09|397.29|402.8|400|399.71|396.91|0
1657074000000|2022-07-06 02:20:00|400.29|397.49|399.51|396.71|401.44|398.64|398.55|395.75|0
1657074300000|2022-07-06 02:25:00|399.7|396.9|401.14|398.34|401.83|399.03|399.02|396.22|0
1657074600000|2022-07-06 02:30:00|401.24|398.44|400.27|397.47|402.79|399.99|400.27|397.47|0
1657074900000|2022-07-06 02:35:00|400.37|397.57|400.17|397.37|401.43|398.63|399.89|397.09|0
1657075200000|2022-07-06 02:40:00|399.98|397.18|398.82|396.02|400.27|397.47|398.34|395.54|0
1657075500000|2022-07-06 02:45:00|398.72|395.92|396.02|393.22|399.3|396.5|395.92|393.12|0
1657075800000|2022-07-06 02:50:00|395.83|393.03|396.02|393.22|396.79|393.99|395.44|392.64|0
1657076100000|2022-07-06 02:55:00|396.21|393.41|398.13|395.33|398.91|396.11|396.11|393.31|0
1657076400000|2022-07-06 03:00:00|398.23|395.43|398.9|396.1|398.9|396.1|397.07|394.27|0
1657076700000|2022-07-06 03:05:00|399.09|396.29|399.28|396.48|399.86|397.06|398.32|395.52|0
1657077000000|2022-07-06 03:10:00|399.09|396.29|398.51|395.71|399.28|396.48|396.78|393.98|0
1657077300000|2022-07-06 03:15:00|398.32|395.52|400.24|397.44|401.02|398.22|398.12|395.32|0
1657077600000|2022-07-06 03:20:00|400.14|397.34|398.21|395.41|400.14|397.34|397.15|394.35|0
1657077900000|2022-07-06 03:25:00|398.4|395.6|398.69|395.89|398.69|395.89|396.47|393.67|0
1657078200000|2022-07-06 03:30:00|398.5|395.7|399.84|397.04|400.52|397.72|398.11|395.31|0
1657078500000|2022-07-06 03:35:00|399.94|397.14|401.19|398.39|402.25|399.45|399.46|396.66|0
1657078800000|2022-07-06 03:40:00|401.29|398.49|402.93|400.13|403.71|400.91|400.61|397.81|0
1657079100000|2022-07-06 03:45:00|403.13|400.33|403.7|400.9|403.7|400.9|402.74|399.94|0
1657079400000|2022-07-06 03:50:00|403.9|401.1|404.28|401.48|405.06|402.26|403.8|401|0
1657079700000|2022-07-06 03:55:00|404.09|401.29|406.03|403.23|406.22|403.42|403.51|400.71|0
1657080000000|2022-07-06 04:00:00|405.64|402.84|403.89|401.09|405.83|403.03|402.34|399.54|0
1657080300000|2022-07-06 04:05:00|403.98|401.18|404.36|401.56|404.36|401.56|403.3|400.5|0
1657080600000|2022-07-06 04:10:00|404.27|401.47|403.1|400.3|404.75|401.95|402.72|399.92|0
1657080900000|2022-07-06 04:15:00|403.39|400.59|403|400.2|403.49|400.69|402.42|399.62|0
1657081200000|2022-07-06 04:20:00|403.1|400.3|404.55|401.75|405.62|402.82|403.1|400.3|0
1657081500000|2022-07-06 04:25:00|404.65|401.85|402.71|399.91|404.84|402.04|402.71|399.91|0
1657081800000|2022-07-06 04:30:00|402.61|399.81|401.35|398.55|402.9|400.1|399.22|396.42|0
1657082100000|2022-07-06 04:35:00|400.96|398.16|402.12|399.32|402.31|399.51|400.96|398.16|0
1657082400000|2022-07-06 04:40:00|402.31|399.51|401.53|398.73|402.31|399.51|401.53|398.73|0
1657082700000|2022-07-06 04:45:00|401.73|398.93|400.56|397.76|401.92|399.12|399.98|397.18|0
1657083000000|2022-07-06 04:50:00|400.46|397.66|399.59|396.79|400.56|397.76|399.3|396.5|0
1657083300000|2022-07-06 04:55:00|399.49|396.69|400.36|397.56|400.75|397.95|399.4|396.6|0
1657083600000|2022-07-06 05:00:00|400.56|397.76|398.04|395.24|401.03|398.23|398.04|395.24|0
1657083900000|2022-07-06 05:05:00|397.85|395.05|398.71|395.91|399.68|396.88|397.08|394.28|0
1657084200000|2022-07-06 05:10:00|398.9|396.1|400.74|397.94|401.02|398.22|398.62|395.82|0
1657084500000|2022-07-06 05:15:00|400.64|397.84|400.73|397.93|401.12|398.32|399.28|396.48|0
1657084800000|2022-07-06 05:20:00|400.93|398.13|399.09|396.29|401.31|398.51|398.8|396|0
1657085100000|2022-07-06 05:25:00|398.89|396.09|398.5|395.7|399.76|396.96|397.83|395.03|0
1657085400000|2022-07-06 05:30:00|398.89|396.09|397.06|394.26|398.99|396.19|396.67|393.87|0
1657085700000|2022-07-06 05:35:00|397.25|394.45|395.19|392.39|398.11|395.31|395.19|392.39|0
1657086000000|2022-07-06 05:40:00|395.57|392.77|396.15|393.35|396.92|394.12|395.09|392.29|0
1657086300000|2022-07-06 05:45:00|396.63|393.83|397.88|395.08|399.43|396.63|396.53|393.73|0
1657086600000|2022-07-06 05:50:00|398.07|395.27|394.99|392.19|398.46|395.66|394.99|392.19|0
1657086900000|2022-07-06 05:55:00|395.18|392.38|391.91|389.11|395.37|392.57|391.72|388.92|0
1657087200000|2022-07-06 06:00:00|391.72|388.92|388.07|385.27|392.1|389.3|388.07|385.27|0
1657087500000|2022-07-06 06:05:00|387.69|384.89|385.97|383.17|387.88|385.08|385.59|382.79|0
1657087800000|2022-07-06 06:10:00|386.06|383.26|388.45|385.65|389.02|386.22|384.83|382.03|0
1657088100000|2022-07-06 06:15:00|388.26|385.46|389.4|386.6|390.55|387.75|387.77|384.97|0
1657088400000|2022-07-06 06:20:00|389.98|387.18|389.97|387.17|391.89|389.09|388.92|386.12|0
1657088700000|2022-07-06 06:25:00|390.16|387.36|390.93|388.13|391.59|388.79|388.82|386.02|0
1657089000000|2022-07-06 06:30:00|391.12|388.32|389.96|387.16|392.65|389.85|389.87|387.07|0
1657089300000|2022-07-06 06:35:00|389.77|386.97|389.29|386.49|390.92|388.12|389.2|386.4|0
1657089600000|2022-07-06 06:40:00|389.39|386.59|394.25|391.45|394.44|391.64|389.2|386.4|0
1657089900000|2022-07-06 06:45:00|394.44|391.64|395.01|392.21|395.01|392.21|392.42|389.62|0
1657090200000|2022-07-06 06:50:00|394.82|392.02|394.82|392.02|395.01|392.21|392.9|390.1|0
1657090500000|2022-07-06 06:55:00|394.91|392.11|399.72|396.92|399.72|396.92|394.72|391.92|0
1657090800000|2022-07-06 07:00:00|399.53|396.73|404.86|402.06|409.14|406.34|399.53|396.73|0
1657091100000|2022-07-06 07:05:00|404.56|402.16|402.03|399.63|407.77|405.37|401.65|399.25|0
1657091400000|2022-07-06 07:10:00|402.52|400.12|401.26|398.86|404.46|402.06|400.39|397.99|0
1657091700000|2022-07-06 07:15:00|401.16|398.76|404.07|401.67|404.07|401.67|401.16|398.76|0
1657092000000|2022-07-06 07:20:00|404.35|401.95|409.02|406.62|414.21|411.81|404.26|401.86|0
1657092300000|2022-07-06 07:25:00|408.63|406.23|410.39|407.99|413.03|410.63|408.54|406.14|0
1657092600000|2022-07-06 07:30:00|410.97|408.57|410.68|408.28|413.03|410.63|410.29|407.89|0
1657092900000|2022-07-06 07:35:00|410.87|408.47|411.07|408.67|413.22|410.82|409.31|406.91|0
1657093200000|2022-07-06 07:40:00|410.87|408.47|412.43|410.03|413.22|410.82|410.87|408.47|0
1657093500000|2022-07-06 07:45:00|412.33|409.93|409.5|407.1|412.72|410.32|408.33|405.93|0
1657093800000|2022-07-06 07:50:00|409.69|407.29|408.71|406.31|411.84|409.44|407.74|405.34|0
1657094100000|2022-07-06 07:55:00|408.52|406.12|407.63|405.23|409.49|407.09|406.96|404.56|0
1657094400000|2022-07-06 08:00:00|407.34|404.94|402.09|399.69|408.9|406.5|401.71|399.31|0
1657094700000|2022-07-06 08:05:00|401.99|399.59|406.56|404.16|407.53|405.13|400.93|398.53|0
1657095000000|2022-07-06 08:10:00|406.46|404.06|407.82|405.42|409.09|406.69|406.17|403.77|0
1657095300000|2022-07-06 08:15:00|408.21|405.81|403.44|401.04|408.21|405.81|403.05|400.65|0
1657095600000|2022-07-06 08:20:00|403.25|400.85|403.72|401.32|404.8|402.4|402.66|400.26|0
1657095900000|2022-07-06 08:25:00|403.83|401.43|399.75|397.35|404.02|401.62|399.75|397.35|0
1657096200000|2022-07-06 08:30:00|399.65|397.25|397.14|394.74|399.65|397.25|396.66|394.26|0
1657096500000|2022-07-06 08:35:00|397.24|394.84|397.81|395.41|399.26|396.86|396.47|394.07|0
1657096800000|2022-07-06 08:40:00|397.71|395.31|394.34|391.94|397.71|395.31|393.38|390.98|0
1657097100000|2022-07-06 08:45:00|394.44|392.04|393.76|391.36|395.69|393.29|393.66|391.26|0
1657097400000|2022-07-06 08:50:00|393.95|391.55|396.84|394.44|397.42|395.02|393.47|391.07|0
1657097700000|2022-07-06 08:55:00|396.94|394.54|394.24|391.84|397.9|395.5|394.24|391.84|0
1657098000000|2022-07-06 09:00:00|394.62|392.22|391.83|389.43|395.39|392.99|391.83|389.43|0
1657098300000|2022-07-06 09:05:00|391.93|389.53|394.71|392.31|394.71|392.31|391.16|388.76|0
1657098600000|2022-07-06 09:10:00|394.81|392.41|392.88|390.48|395.58|393.18|392.21|389.81|0
1657098900000|2022-07-06 09:15:00|392.78|390.38|395.38|392.98|395.96|393.56|391.15|388.75|0
1657099200000|2022-07-06 09:20:00|395.47|393.07|398.46|396.06|398.46|396.06|395.38|392.98|0
1657099500000|2022-07-06 09:25:00|398.65|396.25|400.48|398.08|400.78|398.38|398.07|395.67|0
1657099800000|2022-07-06 09:30:00|400.39|397.99|398.65|396.25|400.97|398.57|398.26|395.86|0
1657100100000|2022-07-06 09:35:00|398.84|396.44|396.71|394.31|399.13|396.73|396.14|393.74|0
1657100400000|2022-07-06 09:40:00|396.81|394.41|400.09|397.69|400.57|398.17|396.71|394.31|0
1657100700000|2022-07-06 09:45:00|400.19|397.79|400.18|397.78|400.96|398.56|398.45|396.05|0
1657101000000|2022-07-06 09:50:00|400.28|397.88|402.89|400.49|403.57|401.17|399.31|396.91|0
1657101300000|2022-07-06 09:55:00|403.37|400.97|402.7|400.3|403.95|401.55|401.92|399.52|0
1657101600000|2022-07-06 10:00:00|402.79|400.39|402.69|400.29|404.44|402.04|402.3|399.9|0
1657101900000|2022-07-06 10:05:00|403.08|400.68|403.36|400.96|405.21|402.81|402.78|400.38|0
1657102200000|2022-07-06 10:10:00|403.46|401.06|402.88|400.48|403.46|401.06|401.81|399.41|0
1657102500000|2022-07-06 10:15:00|402.97|400.57|402.58|400.18|403.85|401.45|402.3|399.9|0
1657102800000|2022-07-06 10:20:00|402.49|400.09|405.79|403.39|405.98|403.58|402.29|399.89|0
1657103100000|2022-07-06 10:25:00|405.98|403.58|405.49|403.09|406.17|403.77|404.23|401.83|0
1657103400000|2022-07-06 10:30:00|405.98|403.58|406.07|403.67|406.75|404.35|405.39|402.99|0
1657103700000|2022-07-06 10:35:00|405.97|403.57|405|402.6|406.56|404.16|404.31|401.91|0
1657104000000|2022-07-06 10:40:00|404.41|402.01|401.11|398.71|404.41|402.01|400.73|398.33|0
1657104300000|2022-07-06 10:45:00|401.4|399|400.43|398.03|401.69|399.29|399.46|397.06|0
1657104600000|2022-07-06 10:50:00|400.33|397.93|398.4|396|401.49|399.09|398.4|396|0
1657104900000|2022-07-06 10:55:00|398.49|396.09|400.71|398.31|400.71|398.31|398.2|395.8|0
1657105200000|2022-07-06 11:00:00|400.23|397.83|398.39|395.99|400.23|397.83|398.2|395.8|0
1657105500000|2022-07-06 11:05:00|398.58|396.18|397.81|395.41|398.97|396.57|396.84|394.44|0
1657105800000|2022-07-06 11:10:00|398|395.6|397.22|394.82|398|395.6|396.64|394.24|0
1657106100000|2022-07-06 11:15:00|397.42|395.02|398.66|396.26|399.15|396.75|396.64|394.24|0
1657106400000|2022-07-06 11:20:00|398.76|396.36|398.57|396.17|398.96|396.56|397.6|395.2|0
1657106700000|2022-07-06 11:25:00|398.47|396.07|397.02|394.62|399.73|397.33|396.63|394.23|0
1657107000000|2022-07-06 11:30:00|396.92|394.52|398.11|395.71|398.88|396.48|396.92|394.52|0
1657107300000|2022-07-06 11:35:00|398.3|395.9|398.3|395.9|398.88|396.48|397.53|395.13|0
1657107600000|2022-07-06 11:40:00|398.49|396.09|395.5|393.1|398.49|396.09|394.64|392.24|0
1657107900000|2022-07-06 11:45:00|395.4|393|392.99|390.59|395.4|393|392.71|390.31|0
1657108200000|2022-07-06 11:50:00|393.09|390.69|393.67|391.27|394.05|391.65|391.37|388.97|0
1657108500000|2022-07-06 11:55:00|393.57|391.17|394.62|392.22|394.63|392.23|392.9|390.5|0
1657108800000|2022-07-06 12:00:00|394.05|391.65|390.97|388.57|394.43|392.03|389.64|387.24|0
1657109100000|2022-07-06 12:05:00|390.59|388.19|392.04|389.64|393.06|390.66|390.21|387.81|0
1657109400000|2022-07-06 12:10:00|392.42|390.02|392.09|389.69|392.47|390.07|389.79|387.39|0
1657109700000|2022-07-06 12:15:00|392.28|389.88|393.62|391.22|394.39|391.99|391.7|389.3|0
1657110000000|2022-07-06 12:20:00|393.81|391.41|396.31|393.91|396.5|394.1|393.71|391.31|0
1657110300000|2022-07-06 12:25:00|396.5|394.1|394.96|392.56|396.5|394.1|394.19|391.79|0
1657110600000|2022-07-06 12:30:00|395.53|393.13|397.26|394.86|397.65|395.25|394.95|392.55|0
1657110900000|2022-07-06 12:35:00|397.07|394.67|399.77|397.37|400.15|397.75|396.88|394.48|0
1657111200000|2022-07-06 12:40:00|399.96|397.56|404.02|401.62|404.03|401.63|397.64|395.24|0
1657111500000|2022-07-06 12:45:00|403.83|401.43|406.94|404.54|407.13|404.73|403.44|401.04|0
1657111800000|2022-07-06 12:50:00|406.55|404.15|403.24|400.84|406.64|404.24|402.56|400.16|0
1657112100000|2022-07-06 12:55:00|403.05|400.65|402.46|400.06|403.43|401.03|401.11|398.71|0
1657112400000|2022-07-06 13:00:00|402.27|399.87|401.68|399.28|403.82|401.42|401.68|399.28|0
1657112700000|2022-07-06 13:05:00|401.88|399.48|403.42|401.02|403.81|401.41|401.49|399.09|0
1657113000000|2022-07-06 13:10:00|403.62|401.22|404.59|402.19|405.75|403.35|403.42|401.02|0
1657113300000|2022-07-06 13:15:00|404.78|402.38|402.64|400.24|404.97|402.57|401.87|399.47|0
1657113600000|2022-07-06 13:20:00|402.84|400.44|406.72|404.32|407.89|405.49|401.67|399.27|0
1657113900000|2022-07-06 13:25:00|406.91|404.51|406.13|403.73|408.08|405.68|403.8|401.4|0
1657114200000|2022-07-06 13:30:00|406.32|403.92|413.15|410.75|418.26|415.86|404.19|401.79|0
1657114500000|2022-07-06 13:35:00|413.74|411.34|403.21|400.81|413.74|411.34|402.63|400.23|0
1657114800000|2022-07-06 13:40:00|403.4|401|406.19|403.79|408.53|406.13|400.31|397.91|0
1657115100000|2022-07-06 13:45:00|406.39|403.99|398.82|396.42|407.36|404.96|397.28|394.88|0
1657115400000|2022-07-06 13:50:00|399.11|396.71|399.4|397|403.27|400.87|396.31|393.91|0
1657115700000|2022-07-06 13:55:00|399.59|397.19|406.47|404.07|408.52|406.12|396.88|394.48|0
1657116000000|2022-07-06 14:00:00|403.27|400.87|401.71|399.31|406.08|403.68|396.49|394.09|0
1657116300000|2022-07-06 14:05:00|400.84|398.44|414.58|412.18|416.55|414.15|400.84|398.44|0
1657116600000|2022-07-06 14:10:00|414.39|411.99|398.41|396.01|414.39|411.99|394.94|392.54|0
1657116900000|2022-07-06 14:15:00|399.38|396.98|399.08|396.68|401.9|399.5|395.9|393.5|0
1657117200000|2022-07-06 14:20:00|398.6|396.2|404.41|402.01|406.56|404.16|397.06|394.66|0
1657117500000|2022-07-06 14:25:00|403.44|401.04|405.77|403.37|408.5|406.1|401.31|398.91|0
1657117800000|2022-07-06 14:30:00|405.97|403.57|402.95|400.55|408.59|406.19|402.27|399.87|0
1657118100000|2022-07-06 14:35:00|402.85|400.45|402.27|399.87|404.6|402.2|400.33|397.93|0
1657118400000|2022-07-06 14:40:00|402.85|400.45|405.37|402.97|406.15|403.75|398.78|396.38|0
1657118700000|2022-07-06 14:45:00|405.57|403.17|398.58|396.18|407.02|404.62|398.58|396.18|0
1657119000000|2022-07-06 14:50:00|398.2|395.8|400.9|398.5|402.06|399.66|396.46|394.06|0
1657119300000|2022-07-06 14:55:00|401.09|398.69|402.06|399.66|403.61|401.21|397.81|395.41|0
1657119600000|2022-07-06 15:00:00|402.25|399.85|393.56|391.16|402.84|400.44|391.83|389.43|0
1657119900000|2022-07-06 15:05:00|392.98|390.58|393.74|391.34|395.86|393.46|392.4|390|0
1657120200000|2022-07-06 15:10:00|393.45|391.05|396.25|393.85|396.82|394.42|390.86|388.46|0
1657120500000|2022-07-06 15:15:00|396.05|393.65|398.54|396.14|399.53|397.13|396.05|393.65|0
1657120800000|2022-07-06 15:20:00|398.74|396.34|398.15|395.75|399.9|397.5|396.03|393.63|0
1657121100000|2022-07-06 15:25:00|398.54|396.14|394.25|391.85|398.54|396.14|392.64|390.24|0
1657121400000|2022-07-06 15:30:00|393.67|391.27|391.75|389.35|394.82|392.42|387.35|384.95|0
1657121700000|2022-07-06 15:35:00|391.55|389.15|392.79|390.39|393.86|391.46|390.79|388.39|0
1657122000000|2022-07-06 15:40:00|392.89|390.49|389.44|387.04|392.89|390.49|388.29|385.89|0
1657122300000|2022-07-06 15:45:00|388.68|386.28|391.79|389.39|393.52|391.12|387.15|384.75|0
1657122600000|2022-07-06 15:50:00|392.18|389.78|391.02|388.62|394.68|392.28|390.25|387.85|0
1657122900000|2022-07-06 15:55:00|391.98|389.58|395.06|392.66|395.83|393.43|390.64|388.24|0
1657123200000|2022-07-06 16:00:00|394.96|392.56|390.82|388.42|395.63|393.23|390.06|387.66|0
1657123500000|2022-07-06 16:05:00|391.4|389|390.44|388.04|394.86|392.46|389.09|386.69|0
1657123800000|2022-07-06 16:10:00|390.82|388.42|395.82|393.42|395.82|393.42|389.67|387.27|0
1657124100000|2022-07-06 16:15:00|395.62|393.22|393.89|391.49|396.39|393.99|393.12|390.72|0
1657124400000|2022-07-06 16:20:00|394.08|391.68|391.19|388.79|395.43|393.03|390.62|388.22|0
1657124700000|2022-07-06 16:25:00|391|388.6|394.26|391.86|394.65|392.25|391|388.6|0
1657125000000|2022-07-06 16:30:00|394.46|392.06|394.45|392.05|394.65|392.25|392.15|389.75|0
1657125300000|2022-07-06 16:35:00|394.64|392.24|394.48|392.08|397.18|394.78|393.71|391.31|0
1657125600000|2022-07-06 16:40:00|394.67|392.27|396.6|394.2|397.37|394.97|393.33|390.93|0
1657125900000|2022-07-06 16:45:00|396.41|394.01|394.86|392.46|396.99|394.59|394.67|392.27|0
1657126200000|2022-07-06 16:50:00|395.05|392.65|395.05|392.65|395.44|393.04|391.97|389.57|0
1657126500000|2022-07-06 16:55:00|395.24|392.84|396.4|394|397.36|394.96|394.08|391.68|0
1657126800000|2022-07-06 17:00:00|396.59|394.19|399.87|397.47|401.23|398.83|396.59|394.19|0
1657127100000|2022-07-06 17:05:00|400.45|398.05|403.56|401.16|404.72|402.32|400.26|397.86|0
1657127400000|2022-07-06 17:10:00|403.36|400.96|402.06|399.66|403.56|401.16|401.09|398.69|0
1657127700000|2022-07-06 17:15:00|402.45|400.05|402.05|399.65|403.03|400.63|400.11|397.71|0
1657128000000|2022-07-06 17:20:00|402.25|399.85|400.88|398.48|403.22|400.82|400.11|397.71|0
1657128300000|2022-07-06 17:25:00|401.08|398.68|399.33|396.93|401.66|399.26|398.17|395.77|0
1657128600000|2022-07-06 17:30:00|398.94|396.54|399.81|397.41|400.69|398.29|398.36|395.96|0
1657128900000|2022-07-06 17:35:00|399.91|397.51|401.07|398.67|401.65|399.25|399.32|396.92|0
1657129200000|2022-07-06 17:40:00|401.46|399.06|400.48|398.08|402.43|400.03|399.13|396.73|0
1657129500000|2022-07-06 17:45:00|400.29|397.89|402.23|399.83|403.01|400.61|400.29|397.89|0
1657129800000|2022-07-06 17:50:00|402.42|400.02|403.2|400.8|403.39|400.99|401.83|399.43|0
1657130100000|2022-07-06 17:55:00|403.39|400.99|403.48|401.08|404.95|402.55|402.03|399.63|0
1657130400000|2022-07-06 18:00:00|403.39|400.99|401.68|398.8|407.48|405.08|397.61|394.73|0
1657130700000|2022-07-06 18:05:00|402.84|399.96|406.25|403.37|413.99|411.11|402.84|399.96|0
1657131000000|2022-07-06 18:10:00|406.05|403.17|404.55|401.67|406.44|403.56|394.16|391.28|0
1657131300000|2022-07-06 18:15:00|404.65|401.77|398.14|395.26|404.65|401.77|396.69|393.81|0
1657131600000|2022-07-06 18:20:00|397.56|394.68|401.04|398.16|402.41|399.53|397.56|394.68|0
1657131900000|2022-07-06 18:25:00|400.46|397.58|413.44|410.56|413.44|410.56|396.2|393.32|0
1657132200000|2022-07-06 18:30:00|414.33|411.45|419.05|416.17|423.01|420.13|410.89|408.01|0
1657132500000|2022-07-06 18:35:00|419.84|416.96|419.84|416.96|423.21|420.33|414.32|411.44|0
1657132800000|2022-07-06 18:40:00|420.24|417.36|425.9|423.02|429.34|426.46|419.84|416.96|0
1657133100000|2022-07-06 18:45:00|426.3|423.42|421.14|418.26|428.49|425.61|420.74|417.86|0
1657133400000|2022-07-06 18:50:00|420.94|418.06|422.52|419.64|423.91|421.03|419.36|416.48|0
1657133700000|2022-07-06 18:55:00|421.53|418.65|425.1|422.22|425.1|422.22|420.54|417.66|0
1657134000000|2022-07-06 19:00:00|425.29|422.41|419.62|416.74|425.29|422.41|417.25|414.37|0
1657134300000|2022-07-06 19:05:00|419.82|416.94|422.78|419.9|422.78|419.9|418.24|415.36|0
1657134600000|2022-07-06 19:10:00|422.59|419.71|427.15|424.27|427.15|424.27|422.19|419.31|0
1657134900000|2022-07-06 19:15:00|426.95|424.07|427.15|424.27|428.74|425.86|423.97|421.09|0
1657135200000|2022-07-06 19:20:00|426.75|423.87|430.93|428.05|431.13|428.25|426.75|423.87|0
1657135500000|2022-07-06 19:25:00|431.13|428.25|430.73|427.85|431.33|428.45|428.54|425.66|0
1657135800000|2022-07-06 19:30:00|430.53|427.65|432.33|429.45|432.53|429.65|428.54|425.66|0
1657136100000|2022-07-06 19:35:00|433.72|430.84|427.8|424.92|434.61|431.73|427.4|424.52|0
1657136400000|2022-07-06 19:40:00|427.4|424.52|424.76|422.36|428.2|425.32|423.57|421.17|0
1657136700000|2022-07-06 19:45:00|424.56|422.16|420.23|417.83|424.56|422.16|418.94|416.54|0
1657137000000|2022-07-06 19:50:00|420.82|418.42|410.4|407.52|420.82|418.42|408.25|405.37|0
1657137300000|2022-07-06 19:55:00|410.01|407.13|413.71|410.83|414.69|411.81|409.03|406.15|0
1657137600000|2022-07-06 20:00:00|414.5|411.62|414.25|411.85|415.48|412.64|413.47|410.83|0
1657137900000|2022-07-06 20:05:00|414.45|412.05|416.42|414.02|417.41|415.01|414.45|412.05|0
1657138200000|2022-07-06 20:10:00|416.22|413.82|416.22|413.82|417.61|415.21|415.63|413.23|0
1657138500000|2022-07-06 20:15:00|416.12|413.42|417.01|414.21|417.01|414.21|416.02|413.22|0
1657138800000|2022-07-06 20:20:00|417.21|414.41|417.2|414.4|417.4|414.6|416.41|413.61|0
1657139100000|2022-07-06 20:25:00|417.3|414.5|417.2|414.4|417.6|414.8|417|414.2|0
1657139400000|2022-07-06 20:30:00|417|414.2|416.3|413.5|417|414.2|416.01|413.21|0
1657139700000|2022-07-06 20:35:00|416.41|413.61|416.4|413.6|417.59|414.79|416.2|413.4|0
1657140000000|2022-07-06 20:40:00|416.2|413.4|416.99|414.19|417.39|414.59|416.2|413.4|0
1657140300000|2022-07-06 20:45:00|416.79|413.99|416.73|413.93|417.19|414.39|416.34|413.54|0
1657140600000|2022-07-06 20:50:00|416.54|413.74|417.32|414.52|417.32|414.52|416.34|413.54|0
1657140900000|2022-07-06 20:55:00|417.72|414.92|418.21|415.41|418.21|415.41|417.52|414.72|0
1657141200000|2022-07-06 21:00:00|418.05|415.25|418.01|415.21|418.05|415.25|417.87|415.07|0
1657141500000|2022-07-06 21:05:00|417.99|415.19|417.98|415.18|418.16|415.36|417.92|415.12|0
1657141800000|2022-07-06 21:10:00|417.95|415.15|417.95|415.15|417.95|415.15|417.81|415.01|0
1657142100000|2022-07-06 21:15:00|417.98|415.18|418.26|415.46|418.6|415.8|417.92|415.12|0
1657142400000|2022-07-06 21:20:00|418.24|415.44|418.17|415.37|418.29|415.49|418.15|415.35|0
1657142700000|2022-07-06 21:25:00|418.15|415.35|418.06|415.26|418.15|415.35|418|415.2|0
1657143000000|2022-07-06 21:30:00|417.99|415.19|417.99|415.19|418.06|415.26|417.94|415.14|0
1657143300000|2022-07-06 21:35:00|417.97|415.17|418.05|415.25|418.05|415.25|417.97|415.17|0
1657143600000|2022-07-06 21:40:00|418.02|415.22|417.98|415.18|418.07|415.27|417.98|415.18|0
1657143900000|2022-07-06 21:45:00|418.16|415.36|418.07|415.27|418.36|415.56|418.07|415.27|0
1657144200000|2022-07-06 21:50:00|418.13|415.33|418.4|415.6|418.4|415.6|418.07|415.27|0
1657144500000|2022-07-06 21:55:00|418.39|415.59|417.74|414.94|418.57|415.77|417.71|414.91|0
1657144800000|2022-07-06 22:00:00|417.57|414.77|418.26|415.46|419.06|416.26|417.57|414.77|0
1657145100000|2022-07-06 22:05:00|418.46|415.66|418.55|415.75|419.05|416.25|418.46|415.66|0
1657145400000|2022-07-06 22:10:00|418.65|415.85|416.28|413.48|418.65|415.85|416.28|413.48|0
1657145700000|2022-07-06 22:15:00|416.38|413.58|416.87|414.07|417.07|414.27|416.08|413.28|0
1657146000000|2022-07-06 22:20:00|416.96|414.16|418.45|415.65|418.64|415.84|416.87|414.07|0
1657146300000|2022-07-06 22:25:00|418.25|415.45|417.26|414.46|418.25|415.45|417.06|414.26|0
1657146600000|2022-07-06 22:30:00|417.45|414.65|416.86|414.06|417.65|414.85|416.66|413.86|0
1657146900000|2022-07-06 22:35:00|416.76|413.96|415.87|413.07|416.76|413.96|415.08|412.28|0
1657147200000|2022-07-06 22:40:00|415.77|412.97|415.76|412.96|416.46|413.66|415.47|412.67|0
1657147500000|2022-07-06 22:45:00|415.87|413.07|416.06|413.26|416.46|413.66|415.87|413.07|0
1657147800000|2022-07-06 22:50:00|415.96|413.16|415.46|412.66|416.06|413.26|415.07|412.27|0
1657148100000|2022-07-06 22:55:00|415.66|412.86|415.46|412.66|415.66|412.86|414.87|412.07|0
1657148400000|2022-07-06 23:00:00|415.75|412.95|416.25|413.45|416.84|414.04|415.66|412.86|0
1657148700000|2022-07-06 23:05:00|416.44|413.64|416.24|413.44|417.03|414.23|415.85|413.05|0
1657149000000|2022-07-06 23:10:00|416.44|413.64|415.25|412.45|416.44|413.64|415.06|412.26|0
1657149300000|2022-07-06 23:15:00|415.45|412.65|414.86|412.06|415.45|412.65|414.46|411.66|0
1657149600000|2022-07-06 23:20:00|415.05|412.25|414.65|411.85|415.05|412.25|414.26|411.46|0
1657149900000|2022-07-06 23:25:00|414.85|412.05|415.05|412.25|415.24|412.44|414.65|411.85|0
1657150200000|2022-07-06 23:30:00|414.94|412.14|416.42|413.62|416.42|413.62|414.94|412.14|0
1657150500000|2022-07-06 23:35:00|416.32|413.52|415.63|412.83|416.42|413.62|415.04|412.24|0
1657150800000|2022-07-06 23:40:00|415.53|412.73|416.02|413.22|416.42|413.62|415.04|412.24|0
1657151100000|2022-07-06 23:45:00|415.82|413.02|418.09|415.29|418.78|415.98|415.63|412.83|0
1657151400000|2022-07-06 23:50:00|417.99|415.19|417.59|414.79|417.99|415.19|417|414.2|0
1657151700000|2022-07-06 23:55:00|417.4|414.6|416.6|413.8|417.59|414.79|416.6|413.8|0
1657152000000|2022-07-07 00:00:00|416.4|413.6|412.07|409.27|416.4|413.6|411.68|408.88|0
1657152300000|2022-07-07 00:05:00|410.98|408.18|409.91|407.11|411.68|408.88|409.12|406.32|0
1657152600000|2022-07-07 00:10:00|409.9|407.1|410.88|408.08|411.28|408.48|409.12|406.32|0
1657152900000|2022-07-07 00:15:00|410.69|407.89|410.88|408.08|411.47|408.67|408.43|405.63|0
1657153200000|2022-07-07 00:20:00|411.08|408.28|412.25|409.45|412.54|409.74|411.08|408.28|0
1657153500000|2022-07-07 00:25:00|412.45|409.65|411.66|408.86|412.64|409.84|411.07|408.27|0
1657153800000|2022-07-07 00:30:00|411.85|409.05|410.67|407.87|413.62|410.82|410.37|407.57|0
1657154100000|2022-07-07 00:35:00|410.48|407.68|413.81|411.01|413.81|411.01|410.48|407.68|0
1657154400000|2022-07-07 00:40:00|414.21|411.41|414.89|412.09|416.08|413.28|414.01|411.21|0
1657154700000|2022-07-07 00:45:00|414.8|412|413.22|410.42|415.39|412.59|413.22|410.42|0
1657155000000|2022-07-07 00:50:00|413.41|410.61|412.43|409.63|413.81|411.01|411.84|409.04|0
1657155300000|2022-07-07 00:55:00|412.52|409.72|412.32|409.52|413.21|410.41|411.83|409.03|0
1657155600000|2022-07-07 01:00:00|412.42|409.62|407.71|404.91|412.62|409.82|405.37|402.57|0
1657155900000|2022-07-07 01:05:00|408.1|405.3|408.29|405.49|408.89|406.09|407.51|404.71|0
1657156200000|2022-07-07 01:10:00|408.49|405.69|407.12|404.32|408.49|405.69|405.16|402.36|0
1657156500000|2022-07-07 01:15:00|406.82|404.02|405.74|402.94|407.31|404.51|405.55|402.75|0
1657156800000|2022-07-07 01:20:00|405.84|403.04|407.89|405.09|407.89|405.09|404.96|402.16|0
1657157100000|2022-07-07 01:25:00|408.18|405.38|407.5|404.7|409.65|406.85|407.3|404.5|0
1657157400000|2022-07-07 01:30:00|407.79|404.99|406.71|403.91|408.57|405.77|405.54|402.74|0
1657157700000|2022-07-07 01:35:00|406.52|403.72|405.34|402.54|407.69|404.89|405.14|402.34|0
1657158000000|2022-07-07 01:40:00|404.95|402.15|403.19|400.39|404.95|402.15|401.63|398.83|0
1657158300000|2022-07-07 01:45:00|403.58|400.78|404.75|401.95|404.75|401.95|402.6|399.8|0
1657158600000|2022-07-07 01:50:00|404.94|402.14|406.11|403.31|406.7|403.9|404.25|401.45|0
1657158900000|2022-07-07 01:55:00|406.01|403.21|406.4|403.6|406.7|403.9|405.23|402.43|0
1657159200000|2022-07-07 02:00:00|406.59|403.79|408.94|406.14|409.83|407.03|406.59|403.79|0
1657159500000|2022-07-07 02:05:00|408.84|406.04|408.64|405.84|410.21|407.41|408.25|405.45|0
1657159800000|2022-07-07 02:10:00|408.84|406.04|409.42|406.62|409.42|406.62|407.08|404.28|0
1657160100000|2022-07-07 02:15:00|409.62|406.82|411.19|408.39|412.76|409.96|409.42|406.62|0
1657160400000|2022-07-07 02:20:00|411.38|408.58|411.58|408.78|412.56|409.76|410.79|407.99|0
1657160700000|2022-07-07 02:25:00|411.47|408.67|409.81|407.01|411.47|408.67|409.61|406.81|0
1657161000000|2022-07-07 02:30:00|409.9|407.1|412.36|409.56|412.36|409.56|409.41|406.61|0
1657161300000|2022-07-07 02:35:00|412.55|409.75|412.75|409.95|413.53|410.73|411.18|408.38|0
1657161600000|2022-07-07 02:40:00|412.55|409.75|416.29|413.49|416.88|414.08|412.35|409.55|0
1657161900000|2022-07-07 02:45:00|416.68|413.88|417.08|414.28|417.47|414.67|416.09|413.29|0
1657162200000|2022-07-07 02:50:00|416.97|414.17|416.18|413.38|417.57|414.77|415.89|413.09|0
1657162500000|2022-07-07 02:55:00|416.28|413.48|417.95|415.15|418.26|415.46|415.69|412.89|0
1657162800000|2022-07-07 03:00:00|417.86|415.06|415.68|412.88|417.86|415.06|415.19|412.39|0
1657163100000|2022-07-07 03:05:00|415.88|413.08|415.97|413.17|416.28|413.48|415.29|412.49|0
1657163400000|2022-07-07 03:10:00|416.07|413.27|417.75|414.95|418.05|415.25|415.48|412.68|0
1657163700000|2022-07-07 03:15:00|417.65|414.85|418.73|415.93|418.84|416.04|416.47|413.67|0
1657164000000|2022-07-07 03:20:00|418.83|416.03|418.44|415.64|418.83|416.03|417.65|414.85|0
1657164300000|2022-07-07 03:25:00|418.63|415.83|417.34|414.54|418.83|416.03|416.85|414.05|0
1657164600000|2022-07-07 03:30:00|417.44|414.64|416.25|413.45|418.04|415.24|415.07|412.27|0
1657164900000|2022-07-07 03:35:00|416.45|413.65|416.84|414.04|417.04|414.24|415.86|413.06|0
1657165200000|2022-07-07 03:40:00|416.65|413.85|416.84|414.04|417.04|414.24|415.86|413.06|0
1657165500000|2022-07-07 03:45:00|417.04|414.24|415.65|412.85|418.62|415.82|415.26|412.46|0
1657165800000|2022-07-07 03:50:00|415.55|412.75|415.65|412.85|415.85|413.05|414.86|412.06|0
1657166100000|2022-07-07 03:55:00|415.85|413.05|414.56|411.76|415.85|413.05|414.36|411.56|0
1657166400000|2022-07-07 04:00:00|414.75|411.95|416.63|413.83|417.02|414.22|414.75|411.95|0
1657166700000|2022-07-07 04:05:00|416.83|414.03|415.84|413.04|417.42|414.62|415.64|412.84|0
1657167000000|2022-07-07 04:10:00|415.64|412.84|415.44|412.64|416.62|413.82|415.24|412.44|0
1657167300000|2022-07-07 04:15:00|415.63|412.83|415.24|412.44|416.82|414.02|415.04|412.24|0
1657167600000|2022-07-07 04:20:00|415.04|412.24|415.83|413.03|415.83|413.03|414.05|411.25|0
1657167900000|2022-07-07 04:25:00|415.63|412.83|415.43|412.63|415.82|413.02|415.23|412.43|0
1657168200000|2022-07-07 04:30:00|415.62|412.82|417.2|414.4|417.2|414.4|415.23|412.43|0
1657168500000|2022-07-07 04:35:00|417.4|414.6|417.39|414.59|417.6|414.8|416.6|413.8|0
1657168800000|2022-07-07 04:40:00|417.29|414.49|417.68|414.88|417.68|414.88|416.8|414|0
1657169100000|2022-07-07 04:45:00|417.59|414.79|418.18|415.38|418.77|415.97|417.39|414.59|0
1657169400000|2022-07-07 04:50:00|418.38|415.58|418.37|415.57|418.57|415.77|417.78|414.98|0
1657169700000|2022-07-07 04:55:00|418.27|415.47|418.57|415.77|418.77|415.97|418.27|415.47|0
1657170000000|2022-07-07 05:00:00|418.76|415.96|419.95|417.15|422.43|419.63|417.67|414.87|0
1657170300000|2022-07-07 05:05:00|419.85|417.05|422.92|420.12|423.12|420.32|419.36|416.56|0
1657170600000|2022-07-07 05:10:00|422.72|419.92|426.1|423.3|426.1|423.3|422.33|419.53|0
1657170900000|2022-07-07 05:15:00|426.3|423.5|425.1|422.3|427.5|424.7|425.1|422.3|0
1657171200000|2022-07-07 05:20:00|425.2|422.4|424.5|421.7|425.59|422.79|424.5|421.7|0
1657171500000|2022-07-07 05:25:00|424.6|421.8|424.1|421.3|424.9|422.1|423.7|420.9|0
1657171800000|2022-07-07 05:30:00|424.3|421.5|421.71|418.91|424.7|421.9|421.52|418.72|0
1657172100000|2022-07-07 05:35:00|421.51|418.71|421.31|418.51|422.7|419.9|420.52|417.72|0
1657172400000|2022-07-07 05:40:00|421.21|418.41|420.52|417.72|421.31|418.51|420.32|417.52|0
1657172700000|2022-07-07 05:45:00|420.91|418.11|422.1|419.3|422.9|420.1|420.91|418.11|0
1657173000000|2022-07-07 05:50:00|422.2|419.4|421.3|418.5|423.49|420.69|421.1|418.3|0
1657173300000|2022-07-07 05:55:00|421.5|418.7|422.09|419.29|422.29|419.49|421.1|418.3|0
1657173600000|2022-07-07 06:00:00|422.59|419.79|423.18|420.38|424.28|421.48|421.5|418.7|0
1657173900000|2022-07-07 06:05:00|423.08|420.28|423.87|421.07|423.87|421.07|421.69|418.89|0
1657174200000|2022-07-07 06:10:00|423.68|420.88|421.58|418.78|424.67|421.87|420.69|417.89|0
1657174500000|2022-07-07 06:15:00|421.69|418.89|422.28|419.48|423.87|421.07|421.58|418.78|0
1657174800000|2022-07-07 06:20:00|422.48|419.68|421.18|418.38|423.07|420.27|420.98|418.18|0
1657175100000|2022-07-07 06:25:00|421.28|418.48|421.28|418.48|422.07|419.27|420.19|417.39|0
1657175400000|2022-07-07 06:30:00|421.57|418.77|419.59|416.79|421.87|419.07|418.9|416.1|0
1657175700000|2022-07-07 06:35:00|419.69|416.89|418.99|416.19|419.89|417.09|418.1|415.3|0
1657176000000|2022-07-07 06:40:00|419.09|416.29|419.09|416.29|420.08|417.28|418.99|416.19|0
1657176300000|2022-07-07 06:45:00|419.29|416.49|420.07|417.27|420.57|417.77|419.09|416.29|0
1657176600000|2022-07-07 06:50:00|419.77|416.97|421.16|418.36|421.26|418.46|419.77|416.97|0
1657176900000|2022-07-07 06:55:00|421.06|418.26|420.07|417.27|421.75|418.95|419.87|417.07|0
1657177200000|2022-07-07 07:00:00|420.27|417.47|419.57|416.77|422.65|419.85|419.27|416.47|0
1657177500000|2022-07-07 07:05:00|419.67|417.27|422.24|419.84|422.44|420.04|419.47|417.07|0
1657177800000|2022-07-07 07:10:00|422.04|419.64|418.27|415.87|422.24|419.84|417.88|415.48|0
1657178100000|2022-07-07 07:15:00|418.47|416.07|418.27|415.87|418.87|416.47|416.49|414.09|0
1657178400000|2022-07-07 07:20:00|418.36|415.96|422.23|419.83|422.43|420.03|418.17|415.77|0
1657178700000|2022-07-07 07:25:00|421.83|419.43|421.15|418.75|422.13|419.73|420.56|418.16|0
1657179000000|2022-07-07 07:30:00|421.55|419.15|426.52|424.12|426.52|424.12|421.55|419.15|0
1657179300000|2022-07-07 07:35:00|426.32|423.92|425.12|422.72|426.52|424.12|424.82|422.42|0
1657179600000|2022-07-07 07:40:00|425.02|422.62|423.33|420.93|425.72|423.32|422.33|419.93|0
1657179900000|2022-07-07 07:45:00|423.13|420.73|423.82|421.42|424.42|422.02|422.53|420.13|0
1657180200000|2022-07-07 07:50:00|423.92|421.52|422.33|419.93|424.32|421.92|421.93|419.53|0
1657180500000|2022-07-07 07:55:00|422.92|420.52|423.91|421.51|424.51|422.11|422.62|420.22|0
1657180800000|2022-07-07 08:00:00|424.41|422.01|424.51|422.11|425.5|423.1|423.71|421.31|0
1657181100000|2022-07-07 08:05:00|424.71|422.31|427.29|424.89|427.69|425.29|424.2|421.8|0
1657181400000|2022-07-07 08:10:00|427.39|424.99|425.1|422.7|427.39|424.99|424.5|422.1|0
1657181700000|2022-07-07 08:15:00|424.99|422.59|424.79|422.39|425.49|423.09|424.5|422.1|0
1657182000000|2022-07-07 08:20:00|424.9|422.5|425.49|423.09|425.89|423.49|424.7|422.3|0
1657182300000|2022-07-07 08:25:00|425.69|423.29|425.88|423.48|425.89|423.49|424.99|422.59|0
1657182600000|2022-07-07 08:30:00|426.08|423.68|425.28|422.88|427.08|424.68|425.08|422.68|0
1657182900000|2022-07-07 08:35:00|425.18|422.78|423.09|420.69|426.28|423.88|421.9|419.5|0
1657183200000|2022-07-07 08:40:00|423.29|420.89|419.32|416.92|423.29|420.89|419.32|416.92|0
1657183500000|2022-07-07 08:45:00|419.41|417.01|418.92|416.52|420.51|418.11|418.72|416.32|0
1657183800000|2022-07-07 08:50:00|419.12|416.72|420.3|417.9|421.1|418.7|418.92|416.52|0
1657184100000|2022-07-07 08:55:00|420.5|418.1|424.67|422.27|428.06|425.66|417.13|414.73|0
1657184400000|2022-07-07 09:00:00|422.28|419.88|421.18|418.78|425.26|422.86|419.31|416.91|0
1657184700000|2022-07-07 09:05:00|421.09|418.69|422.08|419.68|422.87|420.47|418.81|416.41|0
1657185000000|2022-07-07 09:10:00|422.47|420.07|422.67|420.27|424.06|421.66|420.69|418.29|0
1657185300000|2022-07-07 09:15:00|422.87|420.47|425.25|422.85|425.65|423.25|422.47|420.07|0
1657185600000|2022-07-07 09:20:00|425.35|422.95|422.46|420.06|425.85|423.45|422.36|419.96|0
1657185900000|2022-07-07 09:25:00|422.66|420.26|421.67|419.27|423.86|421.46|420.87|418.47|0
1657186200000|2022-07-07 09:30:00|421.36|418.96|422.66|420.26|423.45|421.05|420.48|418.08|0
1657186500000|2022-07-07 09:35:00|422.75|420.35|422.65|420.25|424.25|421.85|421.46|419.06|0
1657186800000|2022-07-07 09:40:00|422.75|420.35|422.45|420.05|423.25|420.85|421.66|419.26|0
1657187100000|2022-07-07 09:45:00|422.25|419.85|420.86|418.46|422.65|420.25|420.07|417.67|0
1657187400000|2022-07-07 09:50:00|421.06|418.66|419.47|417.07|421.65|419.25|419.27|416.87|0
1657187700000|2022-07-07 09:55:00|419.67|417.27|418.67|416.27|420.16|417.76|418.47|416.07|0
1657188000000|2022-07-07 10:00:00|418.57|416.17|419.26|416.86|419.66|417.26|418.17|415.77|0
1657188300000|2022-07-07 10:05:00|419.06|416.66|418.23|415.83|420.55|418.15|418.13|415.73|0
1657188600000|2022-07-07 10:10:00|418.33|415.93|419.12|416.72|419.12|416.72|418.13|415.73|0
1657188900000|2022-07-07 10:15:00|419.02|416.62|416.24|413.84|419.91|417.51|415.95|413.55|0
1657189200000|2022-07-07 10:20:00|416.15|413.75|418.52|416.12|418.72|416.32|414.07|411.67|0
1657189500000|2022-07-07 10:25:00|418.72|416.32|419.6|417.2|420|417.6|417.53|415.13|0
1657189800000|2022-07-07 10:30:00|419.71|417.31|420.99|418.59|421.49|419.09|419.31|416.91|0
1657190100000|2022-07-07 10:35:00|421.09|418.69|421.29|418.89|421.29|418.89|419.5|417.1|0
1657190400000|2022-07-07 10:40:00|421.48|419.08|421.48|419.08|421.68|419.28|420.49|418.09|0
1657190700000|2022-07-07 10:45:00|421.68|419.28|421.68|419.28|422.47|420.07|421.28|418.88|0
1657191000000|2022-07-07 10:50:00|421.48|419.08|421.08|418.68|421.68|419.28|420.48|418.08|0
1657191300000|2022-07-07 10:55:00|420.88|418.48|422.26|419.86|422.56|420.16|419.39|416.99|0
1657191600000|2022-07-07 11:00:00|422.46|420.06|420.87|418.47|422.46|420.06|420.67|418.27|0
1657191900000|2022-07-07 11:05:00|420.67|418.27|420.07|417.67|421.27|418.87|419.88|417.48|0
1657192200000|2022-07-07 11:10:00|419.97|417.57|421.06|418.66|421.06|418.66|419.87|417.47|0
1657192500000|2022-07-07 11:15:00|420.86|418.46|420.66|418.26|421.26|418.86|419.77|417.37|0
1657192800000|2022-07-07 11:20:00|420.56|418.16|417.88|415.48|420.66|418.26|417.49|415.09|0
1657193100000|2022-07-07 11:25:00|417.98|415.58|418.08|415.68|419.86|417.46|417.98|415.58|0
1657193400000|2022-07-07 11:30:00|418.28|415.88|421.64|419.24|421.74|419.34|417.88|415.48|0
1657193700000|2022-07-07 11:35:00|421.74|419.34|421.44|419.04|422.44|420.04|421.05|418.65|0
1657194000000|2022-07-07 11:40:00|421.84|419.44|423.63|421.23|423.83|421.43|421.84|419.44|0
1657194300000|2022-07-07 11:45:00|423.43|421.03|422.83|420.43|423.82|421.42|421.64|419.24|0
1657194600000|2022-07-07 11:50:00|422.92|420.52|423.82|421.42|424.42|422.02|422.03|419.63|0
1657194900000|2022-07-07 11:55:00|424.02|421.62|426.01|423.61|426.6|424.2|424.02|421.62|0
1657195200000|2022-07-07 12:00:00|425.81|423.41|425.2|422.8|427.2|424.8|424.21|421.81|0
1657195500000|2022-07-07 12:05:00|425.4|423|425.6|423.2|426.2|423.8|424.81|422.41|0
1657195800000|2022-07-07 12:10:00|425.8|423.4|424.6|422.2|426.6|424.2|424.6|422.2|0
1657196100000|2022-07-07 12:15:00|424.5|422.1|421.61|419.21|425.4|423|421.61|419.21|0
1657196400000|2022-07-07 12:20:00|421.81|419.41|423.6|421.2|425.39|422.99|421.81|419.41|0
1657196700000|2022-07-07 12:25:00|423.49|421.09|423.29|420.89|424.79|422.39|422.8|420.4|0
1657197000000|2022-07-07 12:30:00|423.49|421.09|422|419.6|425.78|423.38|421.01|418.61|0
1657197300000|2022-07-07 12:35:00|421.7|419.3|423.19|420.79|424.19|421.79|421.21|418.81|0
1657197600000|2022-07-07 12:40:00|422.89|420.49|426.17|423.77|426.57|424.17|422.89|420.49|0
1657197900000|2022-07-07 12:45:00|426.37|423.97|425.81|423.41|428.17|425.77|423.81|421.41|0
1657198200000|2022-07-07 12:50:00|426.21|423.81|428.2|425.8|428.4|426|426.21|423.81|0
1657198500000|2022-07-07 12:55:00|428|425.6|425.9|423.5|428.4|426|425.9|423.5|0
1657198800000|2022-07-07 13:00:00|425.8|423.4|427.79|425.39|429|426.6|425.6|423.2|0
1657199100000|2022-07-07 13:05:00|427.59|425.19|426.29|423.89|428.39|425.99|425.4|423|0
1657199400000|2022-07-07 13:10:00|426.19|423.79|427.59|425.19|427.99|425.59|425.79|423.39|0
1657199700000|2022-07-07 13:15:00|427.39|424.99|425.79|423.39|427.39|424.99|424.88|422.48|0
1657200000000|2022-07-07 13:20:00|425.59|423.19|425.38|422.98|425.59|423.19|424.39|421.99|0
1657200300000|2022-07-07 13:25:00|425.58|423.18|427.38|424.98|428.18|425.78|425.58|423.18|0
1657200600000|2022-07-07 13:30:00|427.87|425.47|438.02|435.62|438.02|435.62|427.87|425.47|0
1657200900000|2022-07-07 13:35:00|438.22|435.82|440.93|438.53|443.75|441.35|436.8|434.4|0
1657201200000|2022-07-07 13:40:00|441.73|439.33|444.36|441.96|445.57|443.17|439.92|437.52|0
1657201500000|2022-07-07 13:45:00|443.95|441.55|447.19|444.79|447.8|445.4|442.34|439.94|0
1657201800000|2022-07-07 13:50:00|447.8|445.4|447.18|444.78|448.2|445.8|442.94|440.54|0
1657202100000|2022-07-07 13:55:00|446.98|444.58|446.57|444.17|447.18|444.78|444.55|442.15|0
1657202400000|2022-07-07 14:00:00|446.78|444.38|439.5|437.1|446.78|444.38|436.48|434.08|0
1657202700000|2022-07-07 14:05:00|439.1|436.7|440.1|437.7|440.91|438.51|436.08|433.68|0
1657203000000|2022-07-07 14:10:00|440.3|437.9|440.7|438.3|442.32|439.92|437.89|435.49|0
1657203300000|2022-07-07 14:15:00|441.11|438.71|437.68|435.28|442.72|440.32|436.67|434.27|0
1657203600000|2022-07-07 14:20:00|437.48|435.08|438.02|435.62|439.09|436.69|435.81|433.41|0
1657203900000|2022-07-07 14:25:00|437.62|435.22|440.85|438.45|441.05|438.65|437.62|435.22|0
1657204200000|2022-07-07 14:30:00|441.25|438.85|443.52|441.12|443.88|441.48|440.44|438.04|0
1657204500000|2022-07-07 14:35:00|443.72|441.32|441.17|438.77|443.81|441.41|439.96|437.56|0
1657204800000|2022-07-07 14:40:00|441.58|439.18|439.95|437.55|442.38|439.98|439.95|437.55|0
1657205100000|2022-07-07 14:45:00|440.15|437.75|444.41|442.01|444.41|442.01|438.33|435.93|0
1657205400000|2022-07-07 14:50:00|444.21|441.81|448.07|445.67|448.48|446.08|442.99|440.59|0
1657205700000|2022-07-07 14:55:00|448.27|445.87|445.13|442.73|448.27|445.87|444.72|442.32|0
1657206000000|2022-07-07 15:00:00|445.33|442.93|448.99|446.59|448.99|446.59|444.52|442.12|0
1657206300000|2022-07-07 15:05:00|448.79|446.39|448.38|445.98|450.42|448.02|448.38|445.98|0
1657206600000|2022-07-07 15:10:00|448.17|445.77|446.84|444.44|448.58|446.18|446.74|444.34|0
1657206900000|2022-07-07 15:15:00|446.95|444.55|446.94|444.54|449.18|446.78|446.54|444.14|0
1657207200000|2022-07-07 15:20:00|446.74|444.34|444.3|441.9|448.16|445.76|442.47|440.07|0
1657207500000|2022-07-07 15:25:00|444.71|442.31|443.89|441.49|447.55|445.15|443.49|441.09|0
1657207800000|2022-07-07 15:30:00|443.48|441.08|445.2|442.8|445.2|442.8|442.27|439.87|0
1657208100000|2022-07-07 15:35:00|444.5|442.1|444.7|442.3|446.32|443.92|443.68|441.28|0
1657208400000|2022-07-07 15:40:00|444.9|442.5|446.52|444.12|448.35|445.95|444.29|441.89|0
1657208700000|2022-07-07 15:45:00|446.72|444.32|448.55|446.15|448.76|446.36|446.11|443.71|0
1657209000000|2022-07-07 15:50:00|448.76|446.36|447.12|444.72|449.77|447.37|445.91|443.51|0
1657209300000|2022-07-07 15:55:00|446.92|444.52|449.36|446.96|449.36|446.96|446.11|443.71|0
1657209600000|2022-07-07 16:00:00|449.16|446.76|450.17|447.77|450.17|447.77|448.55|446.15|0
1657209900000|2022-07-07 16:05:00|450.07|447.67|449.35|446.95|450.99|448.59|448.13|445.73|0
1657210200000|2022-07-07 16:10:00|449.45|447.05|449.06|446.66|450.69|448.29|448.04|445.64|0
1657210500000|2022-07-07 16:15:00|449.26|446.86|450.89|448.49|450.99|448.59|448.24|445.84|0
1657210800000|2022-07-07 16:20:00|450.68|448.28|450.27|447.87|450.89|448.49|448.85|446.45|0
1657211100000|2022-07-07 16:25:00|450.37|447.97|450.68|448.28|451.59|449.19|449.66|447.26|0
1657211400000|2022-07-07 16:30:00|451.08|448.68|452.92|450.52|452.92|450.52|450.47|448.07|0
1657211700000|2022-07-07 16:35:00|453.12|450.72|451.49|449.09|453.94|451.54|451.28|448.88|0
1657212000000|2022-07-07 16:40:00|451.89|449.49|450.87|448.47|452.91|450.51|450.87|448.47|0
1657212300000|2022-07-07 16:45:00|451.07|448.67|449.85|447.45|452.7|450.3|449.64|447.24|0
1657212600000|2022-07-07 16:50:00|449.64|447.24|449.64|447.24|451.07|448.67|448.42|446.02|0
1657212900000|2022-07-07 16:55:00|449.44|447.04|451.06|448.66|451.27|448.87|448.42|446.02|0
1657213200000|2022-07-07 17:00:00|450.86|448.46|450.82|448.42|452.08|449.68|450.41|448.01|0
1657213500000|2022-07-07 17:05:00|450.41|448.01|451.02|448.62|452.04|449.64|448.99|446.59|0
1657213800000|2022-07-07 17:10:00|451.22|448.82|447.97|445.57|451.22|448.82|447.16|444.76|0
1657214100000|2022-07-07 17:15:00|448.38|445.98|449.19|446.79|449.39|446.99|447.36|444.96|0
1657214400000|2022-07-07 17:20:00|449.39|446.99|448.78|446.38|450|447.6|447.96|445.56|0
1657214700000|2022-07-07 17:25:00|448.57|446.17|447.56|445.16|448.98|446.58|447.15|444.75|0
1657215000000|2022-07-07 17:30:00|447.35|444.95|450.19|447.79|450.19|447.79|446.95|444.55|0
1657215300000|2022-07-07 17:35:00|450.09|447.69|451|448.6|451.41|449.01|449.78|447.38|0
1657215600000|2022-07-07 17:40:00|450.89|448.49|452.83|450.43|452.83|450.43|450.89|448.49|0
1657215900000|2022-07-07 17:45:00|453.03|450.63|453.03|450.63|454.25|451.85|452.62|450.22|0
1657216200000|2022-07-07 17:50:00|453.23|450.83|454.25|451.85|454.25|451.85|452.62|450.22|0
1657216500000|2022-07-07 17:55:00|454.45|452.05|455.59|453.19|455.67|453.27|454.25|451.85|0
1657216800000|2022-07-07 18:00:00|455.39|452.99|456.61|454.21|458.24|455.84|455.18|452.78|0
1657217100000|2022-07-07 18:05:00|456.4|454|457.42|455.02|458.24|455.84|456.2|453.8|0
1657217400000|2022-07-07 18:10:00|457.01|454.61|458.23|455.83|458.64|456.24|456.8|454.4|0
1657217700000|2022-07-07 18:15:00|458.03|455.63|458.02|455.62|458.23|455.83|456.8|454.4|0
1657218000000|2022-07-07 18:20:00|458.23|455.83|459.39|456.99|459.66|457.26|457.82|455.42|0
1657218300000|2022-07-07 18:25:00|459.6|457.2|460|457.6|460.21|457.81|458.98|456.58|0
1657218600000|2022-07-07 18:30:00|459.59|457.19|457.55|455.15|460|457.6|457.34|454.94|0
1657218900000|2022-07-07 18:35:00|456.32|453.92|458.36|455.96|458.57|456.17|455.1|452.7|0
1657219200000|2022-07-07 18:40:00|458.57|456.17|455.5|453.1|458.57|456.17|454.89|452.49|0
1657219500000|2022-07-07 18:45:00|455.3|452.9|457.74|455.34|457.95|455.55|455.3|452.9|0
1657219800000|2022-07-07 18:50:00|457.95|455.55|456.51|454.11|457.95|455.55|456.11|453.71|0
1657220100000|2022-07-07 18:55:00|456.72|454.32|459.17|456.77|459.57|457.17|456.51|454.11|0
1657220400000|2022-07-07 19:00:00|459.37|456.97|460.59|458.19|460.8|458.4|458.55|456.15|0
1657220700000|2022-07-07 19:05:00|461|458.6|461.82|459.42|462.64|460.24|460.18|457.78|0
1657221000000|2022-07-07 19:10:00|462.02|459.62|464.69|462.29|464.89|462.49|461.2|458.8|0
1657221300000|2022-07-07 19:15:00|464.89|462.49|465.5|463.1|466.53|464.13|464.48|462.08|0
1657221600000|2022-07-07 19:20:00|465.3|462.9|463.45|461.05|466.94|464.54|463.24|460.84|0
1657221900000|2022-07-07 19:25:00|463.24|460.84|460.58|458.18|464.06|461.66|460.58|458.18|0
1657222200000|2022-07-07 19:30:00|460.78|458.38|462.83|460.43|463.85|461.45|460.37|457.97|0
1657222500000|2022-07-07 19:35:00|463.03|460.63|458.32|455.92|464.47|462.07|457.71|455.31|0
1657222800000|2022-07-07 19:40:00|458.12|455.72|458.54|456.14|460.77|458.37|457.71|455.31|0
1657223100000|2022-07-07 19:45:00|458.34|455.94|459.97|457.57|461|458.6|456.91|454.51|0
1657223400000|2022-07-07 19:50:00|461.82|459.42|459.36|456.96|462.43|460.03|456.7|454.3|0
1657223700000|2022-07-07 19:55:00|458.74|456.34|460.58|458.18|462.22|459.82|457.92|455.52|0
1657224000000|2022-07-07 20:00:00|458.33|455.93|456.69|454.29|458.94|456.54|456.29|453.89|0
1657224300000|2022-07-07 20:05:00|456.49|454.09|456.69|454.29|457.71|455.31|456.38|453.98|0
1657224600000|2022-07-07 20:10:00|456.49|454.09|455.67|453.27|457.5|455.1|455.46|453.06|0
1657224900000|2022-07-07 20:15:00|455.87|453.07|454.84|452.04|455.87|453.07|454.23|451.43|0
1657225200000|2022-07-07 20:20:00|455.05|452.25|454.84|452.04|455.25|452.45|454.53|451.73|0
1657225500000|2022-07-07 20:25:00|455.04|452.24|456.11|453.31|456.32|453.52|455.04|452.24|0
1657225800000|2022-07-07 20:30:00|455.91|453.11|455.7|452.9|456.52|453.72|455.29|452.49|0
1657226100000|2022-07-07 20:35:00|455.5|452.7|455.7|452.9|456.31|453.51|455.39|452.59|0
1657226400000|2022-07-07 20:40:00|455.9|453.1|455.55|452.75|456.1|453.3|455.29|452.49|0
1657226700000|2022-07-07 20:45:00|455.34|452.54|454.42|451.62|456.16|453.36|454.32|451.52|0
1657227000000|2022-07-07 20:50:00|454.32|451.52|455.34|452.54|455.54|452.74|454.32|451.52|0
1657227300000|2022-07-07 20:55:00|455.54|452.74|455.43|452.63|455.74|452.94|455.13|452.33|0
1657227600000|2022-07-07 21:00:00|455.32|452.52|454.13|451.33|455.38|452.58|453.44|450.64|0
1657227900000|2022-07-07 21:05:00|453.98|451.18|453.88|451.08|454.13|451.33|453.86|451.06|0
1657228200000|2022-07-07 21:10:00|453.92|451.12|454.04|451.24|454.15|451.35|453.7|450.9|0
1657228500000|2022-07-07 21:15:00|454.09|451.29|454.18|451.38|454.24|451.44|453.91|451.11|0
1657228800000|2022-07-07 21:20:00|454.21|451.41|454.89|452.09|455.66|452.86|454.21|451.41|0
1657229100000|2022-07-07 21:25:00|454.93|452.13|455.18|452.38|455.54|452.74|454.83|452.03|0
1657229400000|2022-07-07 21:30:00|455.04|452.24|455.72|452.92|456.01|453.21|455.04|452.24|0
1657229700000|2022-07-07 21:35:00|455.74|452.94|455.83|453.03|456.01|453.21|455.74|452.94|0
1657230000000|2022-07-07 21:40:00|455.86|453.06|455.47|452.67|455.86|453.06|455.32|452.52|0
1657230300000|2022-07-07 21:45:00|455.44|452.64|455.55|452.75|455.95|453.15|455.44|452.64|0
1657230600000|2022-07-07 21:50:00|455.37|452.57|454.66|451.86|455.37|452.57|454.55|451.75|0
1657230900000|2022-07-07 21:55:00|454.75|451.95|453.7|450.9|455.05|452.25|453.7|450.9|0
1657231200000|2022-07-07 22:00:00|453.76|450.96|455.49|452.69|455.7|452.9|453.35|450.55|0
1657231500000|2022-07-07 22:05:00|455.39|452.59|455.9|453.1|456.41|453.61|455.18|452.38|0
1657231800000|2022-07-07 22:10:00|456|453.2|456.1|453.3|456.31|453.51|455.28|452.48|0
1657232100000|2022-07-07 22:15:00|455.89|453.09|455.48|452.68|456.3|453.5|455.28|452.48|0
1657232400000|2022-07-07 22:20:00|455.58|452.78|456.3|453.5|456.3|453.5|454.97|452.17|0
1657232700000|2022-07-07 22:25:00|456.09|453.29|455.68|452.88|456.09|453.29|455.68|452.88|0
1657233000000|2022-07-07 22:30:00|455.88|453.08|454.66|451.86|455.88|453.08|454.46|451.66|0
1657233300000|2022-07-07 22:35:00|454.45|451.65|453.43|450.63|454.86|452.06|453.43|450.63|0
1657233600000|2022-07-07 22:40:00|453.64|450.84|453.84|451.04|454.04|451.24|453.23|450.43|0
1657233900000|2022-07-07 22:45:00|453.63|450.83|454.04|451.24|454.85|452.05|453.23|450.43|0
1657234200000|2022-07-07 22:50:00|454.14|451.34|454.85|452.05|454.85|452.05|454.04|451.24|0
1657234500000|2022-07-07 22:55:00|454.65|451.85|455.66|452.86|456.07|453.27|454.44|451.64|0
1657234800000|2022-07-07 23:00:00|455.86|453.06|454.84|452.04|456.27|453.47|454.03|451.23|0
1657235100000|2022-07-07 23:05:00|454.74|451.94|452.6|449.8|454.74|451.94|451.99|449.19|0
1657235400000|2022-07-07 23:10:00|452.49|449.69|453.21|450.41|453.61|450.81|452.19|449.39|0
1657235700000|2022-07-07 23:15:00|453.41|450.61|453|450.2|454.43|451.63|453|450.2|0
1657236000000|2022-07-07 23:20:00|452.8|450|453.61|450.81|453.61|450.81|452.59|449.79|0
1657236300000|2022-07-07 23:25:00|453.81|451.01|453.91|451.11|454.01|451.21|453.4|450.6|0
1657236600000|2022-07-07 23:30:00|454.01|451.21|453.8|451|454.01|451.21|452.99|450.19|0
1657236900000|2022-07-07 23:35:00|454.01|451.21|454.21|451.41|454.82|452.02|454.01|451.21|0
1657237200000|2022-07-07 23:40:00|453.8|451|454.61|451.81|455.32|452.52|452.78|449.98|0
1657237500000|2022-07-07 23:45:00|454|451.2|454.41|451.61|454.71|451.91|452.98|450.18|0
1657237800000|2022-07-07 23:50:00|454.5|451.7|454.2|451.4|454.61|451.81|453.38|450.58|0
1657238100000|2022-07-07 23:55:00|454.4|451.6|453.18|450.38|454.4|451.6|453.18|450.38|0
1657238400000|2022-07-08 00:00:00|453.79|450.99|454.4|451.6|457.45|454.65|453.48|450.68|0
1657238700000|2022-07-08 00:05:00|454.19|451.39|451.54|448.74|454.19|451.39|450.73|447.93|0
1657239000000|2022-07-08 00:10:00|451.44|448.64|451.34|448.54|452.36|449.56|451.13|448.33|0
1657239300000|2022-07-08 00:15:00|451.54|448.74|453.37|450.57|453.37|450.57|450.93|448.13|0
1657239600000|2022-07-08 00:20:00|453.57|450.77|452.65|449.85|453.57|450.77|451.33|448.53|0
1657239900000|2022-07-08 00:25:00|452.55|449.75|452.85|450.05|453.16|450.36|451.94|449.14|0
1657240200000|2022-07-08 00:30:00|452.75|449.95|452.23|449.43|453.25|450.45|451.93|449.13|0
1657240500000|2022-07-08 00:35:00|452.14|449.34|454.17|451.37|454.37|451.57|452.14|449.34|0
1657240800000|2022-07-08 00:40:00|454.37|451.57|455.59|452.79|457.23|454.43|454.17|451.37|0
1657241100000|2022-07-08 00:45:00|455.39|452.59|455.59|452.79|455.89|453.09|454.98|452.18|0
1657241400000|2022-07-08 00:50:00|455.69|452.89|456.6|453.8|457.31|454.51|455.28|452.48|0
1657241700000|2022-07-08 00:55:00|456.7|453.9|457.31|454.51|458.13|455.33|456.29|453.49|0
1657242000000|2022-07-08 01:00:00|457.21|454.41|455.78|452.98|457.92|455.12|455.78|452.98|0
1657242300000|2022-07-08 01:05:00|455.37|452.57|455.67|452.87|456.19|453.39|455.17|452.37|0
1657242600000|2022-07-08 01:10:00|455.57|452.77|457|454.2|457.2|454.4|455.57|452.77|0
1657242900000|2022-07-08 01:15:00|457.2|454.4|457.5|454.7|459.45|456.65|456.79|453.99|0
1657243200000|2022-07-08 01:20:00|457.4|454.6|457.29|454.49|457.61|454.81|456.58|453.78|0
1657243500000|2022-07-08 01:25:00|457.2|454.4|458.31|455.51|458.62|455.82|456.99|454.19|0
1657243800000|2022-07-08 01:30:00|458.42|455.62|456.83|454.03|458.92|456.12|456.38|453.58|0
1657244100000|2022-07-08 01:35:00|456.93|454.13|456.62|453.82|456.93|454.13|455.61|452.81|0
1657244400000|2022-07-08 01:40:00|456.42|453.62|458.05|455.25|458.25|455.45|456.01|453.21|0
1657244700000|2022-07-08 01:45:00|458.25|455.45|456.21|453.41|458.25|455.45|455.6|452.8|0
1657245000000|2022-07-08 01:50:00|456.01|453.21|454.58|451.78|456.41|453.61|453.97|451.17|0
1657245300000|2022-07-08 01:55:00|454.37|451.57|454.98|452.18|455.19|452.39|453.76|450.96|0
1657245600000|2022-07-08 02:00:00|455.18|452.38|455.38|452.58|456.41|453.61|455.18|452.38|0
1657245900000|2022-07-08 02:05:00|455.18|452.38|454.16|451.36|455.38|452.58|453.96|451.16|0
1657246200000|2022-07-08 02:10:00|454.05|451.25|455.17|452.37|455.79|452.99|454.05|451.25|0
1657246500000|2022-07-08 02:15:00|455.38|452.58|455.58|452.78|455.99|453.19|454.86|452.06|0
1657246800000|2022-07-08 02:20:00|455.78|452.98|455.98|453.18|456.39|453.59|455.58|452.78|0
1657247100000|2022-07-08 02:25:00|456.19|453.39|457|454.2|457.2|454.4|455.17|452.37|0
1657247400000|2022-07-08 02:30:00|457.41|454.61|454.55|451.75|458.52|455.72|454.14|451.34|0
1657247700000|2022-07-08 02:35:00|454.35|451.55|455.97|453.17|456.18|453.38|453.94|451.14|0
1657248000000|2022-07-08 02:40:00|455.87|453.07|454.34|451.54|456.38|453.58|454.34|451.54|0
1657248300000|2022-07-08 02:45:00|454.14|451.34|451.29|448.49|454.14|451.34|450.27|447.47|0
1657248600000|2022-07-08 02:50:00|450.98|448.18|452.3|449.5|452.8|450|450.68|447.88|0
1657248900000|2022-07-08 02:55:00|452.19|449.39|447.84|445.04|452.4|449.6|446.62|443.82|0
1657249200000|2022-07-08 03:00:00|448.04|445.24|448.74|445.94|449.86|447.06|446.42|443.62|0
1657249500000|2022-07-08 03:05:00|448.64|445.84|449.55|446.75|450.06|447.26|447.83|445.03|0
1657249800000|2022-07-08 03:10:00|449.65|446.85|450.26|447.46|451.27|448.47|448.84|446.04|0
1657250100000|2022-07-08 03:15:00|450.46|447.66|450.05|447.25|451.07|448.27|449.44|446.64|0
1657250400000|2022-07-08 03:20:00|449.95|447.15|451.16|448.36|451.16|448.36|449.24|446.44|0
1657250700000|2022-07-08 03:25:00|451.26|448.46|449.84|447.04|451.87|449.07|449.03|446.23|0
1657251000000|2022-07-08 03:30:00|450.45|447.65|450.65|447.85|453.09|450.29|450.25|447.45|0
1657251300000|2022-07-08 03:35:00|451.05|448.25|450.24|447.44|451.66|448.86|450.24|447.44|0
1657251600000|2022-07-08 03:40:00|450.44|447.64|448.21|445.41|450.65|447.85|447.81|445.01|0
1657251900000|2022-07-08 03:45:00|448.41|445.61|449.22|446.42|449.72|446.92|446.49|443.69|0
1657252200000|2022-07-08 03:50:00|449.02|446.22|448.61|445.81|449.22|446.42|447.49|444.69|0
1657252500000|2022-07-08 03:55:00|448.41|445.61|446.78|443.98|448.41|445.61|446.38|443.58|0
1657252800000|2022-07-08 04:00:00|446.88|444.08|449.1|446.3|449.21|446.41|446.58|443.78|0
1657253100000|2022-07-08 04:05:00|449.21|446.41|449|446.2|449.61|446.81|447.18|444.38|0
1657253400000|2022-07-08 04:10:00|449.21|446.41|447.79|444.99|449.41|446.61|447.38|444.58|0
1657253700000|2022-07-08 04:15:00|447.58|444.78|447.38|444.58|448.59|445.79|447.38|444.58|0
1657254000000|2022-07-08 04:20:00|447.58|444.78|448.18|445.38|448.19|445.39|447.47|444.67|0
1657254300000|2022-07-08 04:25:00|447.98|445.18|447.98|445.18|448.38|445.58|447.27|444.47|0
1657254600000|2022-07-08 04:30:00|448.58|445.78|448.48|445.68|450|447.2|448.18|445.38|0
1657254900000|2022-07-08 04:35:00|448.58|445.78|448.58|445.78|449.19|446.39|447.77|444.97|0
1657255200000|2022-07-08 04:40:00|448.38|445.58|448.37|445.57|448.98|446.18|447.77|444.97|0
1657255500000|2022-07-08 04:45:00|448.17|445.37|448.37|445.57|448.37|445.57|447.56|444.76|0
1657255800000|2022-07-08 04:50:00|448.26|445.46|448.77|445.97|448.77|445.97|447.96|445.16|0
1657256100000|2022-07-08 04:55:00|448.97|446.17|450.49|447.69|451|448.2|448.97|446.17|0
1657256400000|2022-07-08 05:00:00|450.59|447.79|448.97|446.17|451.2|448.4|448.97|446.17|0
1657256700000|2022-07-08 05:05:00|449.27|446.47|449.37|446.57|449.87|447.07|448.36|445.56|0
1657257000000|2022-07-08 05:10:00|449.17|446.37|448.55|445.75|450.18|447.38|448.35|445.55|0
1657257300000|2022-07-08 05:15:00|448.65|445.85|449.05|446.25|450.17|447.37|448.35|445.55|0
1657257600000|2022-07-08 05:20:00|448.96|446.16|447.13|444.33|448.96|446.16|447.13|444.33|0
1657257900000|2022-07-08 05:25:00|447.33|444.53|448.14|445.34|449.36|446.56|447.33|444.53|0
1657258200000|2022-07-08 05:30:00|447.94|445.14|448.74|445.94|448.95|446.15|447.33|444.53|0
1657258500000|2022-07-08 05:35:00|448.95|446.15|447.93|445.13|449.76|446.96|447.93|445.13|0
1657258800000|2022-07-08 05:40:00|447.73|444.93|445.7|442.9|448.13|445.33|445.3|442.5|0
1657259100000|2022-07-08 05:45:00|445.5|442.7|447.11|444.31|447.11|444.31|445.09|442.29|0
1657259400000|2022-07-08 05:50:00|446.91|444.11|444.28|441.48|447.11|444.31|444.28|441.48|0
1657259700000|2022-07-08 05:55:00|444.48|441.68|444.68|441.88|445.29|442.49|443.27|440.47|0
1657260000000|2022-07-08 06:00:00|445.09|442.29|445.89|443.09|447.11|444.31|444.98|442.18|0
1657260300000|2022-07-08 06:05:00|445.69|442.89|447.2|444.4|448.01|445.21|445.48|442.68|0
1657260600000|2022-07-08 06:10:00|447.3|444.5|447.4|444.6|448.92|446.12|447.2|444.4|0
1657260900000|2022-07-08 06:15:00|447.3|444.5|446.49|443.69|448.11|445.31|445.78|442.98|0
1657261200000|2022-07-08 06:20:00|446.69|443.89|445.07|442.27|446.79|443.99|445.07|442.27|0
1657261500000|2022-07-08 06:25:00|445.27|442.47|445.03|442.23|445.74|442.94|443.85|441.05|0
1657261800000|2022-07-08 06:30:00|444.93|442.13|444.22|441.42|445.13|442.33|444.12|441.32|0
1657262100000|2022-07-08 06:35:00|444.12|441.32|445.73|442.93|445.93|443.13|443.72|440.92|0
1657262400000|2022-07-08 06:40:00|445.53|442.73|445.93|443.13|446.13|443.33|445.33|442.53|0
1657262700000|2022-07-08 06:45:00|446.03|443.23|447.34|444.54|447.84|445.04|445.93|443.13|0
1657263000000|2022-07-08 06:50:00|447.14|444.34|448.35|445.55|448.55|445.75|447.14|444.34|0
1657263300000|2022-07-08 06:55:00|448.55|445.75|449.84|446.48|450.04|446.68|448.22|444.86|0
1657263600000|2022-07-08 07:00:00|449.64|446.28|448.42|445.06|450.25|446.89|447.61|444.25|0
1657263900000|2022-07-08 07:05:00|448.59|445.71|447.53|445.13|448.79|445.91|446.12|443.72|0
1657264200000|2022-07-08 07:10:00|447.63|445.23|447.33|444.93|449.35|446.95|446.72|444.32|0
1657264500000|2022-07-08 07:15:00|447.73|445.33|449.45|447.05|450.05|447.65|447.53|445.13|0
1657264800000|2022-07-08 07:20:00|449.35|446.95|450.76|448.36|451.27|448.87|448.94|446.54|0
1657265100000|2022-07-08 07:25:00|450.66|448.26|449.54|447.14|451.37|448.97|449.34|446.94|0
1657265400000|2022-07-08 07:30:00|449.44|447.04|452.58|450.18|452.99|450.59|449.44|447.04|0
1657265700000|2022-07-08 07:35:00|452.79|450.39|453.6|451.2|455.12|452.72|452.58|450.18|0
1657266000000|2022-07-08 07:40:00|453.69|451.29|451.56|449.16|454.41|452.01|451.36|448.96|0
1657266300000|2022-07-08 07:45:00|451.66|449.26|450.95|448.55|451.77|449.37|450.14|447.74|0
1657266600000|2022-07-08 07:50:00|450.84|448.44|449.32|446.92|451.05|448.65|448.52|446.12|0
1657266900000|2022-07-08 07:55:00|449.53|447.13|450.62|448.22|450.72|448.32|449.2|446.8|0
1657267200000|2022-07-08 08:00:00|450.21|447.81|450.82|448.42|451.02|448.62|450.01|447.61|0
1657267500000|2022-07-08 08:05:00|450.71|448.31|453.46|451.06|453.87|451.47|450.21|447.81|0
1657267800000|2022-07-08 08:10:00|453.66|451.26|452.54|450.14|454.47|452.07|452.03|449.63|0
1657268100000|2022-07-08 08:15:00|452.94|450.54|451.62|449.22|453.05|450.65|450.91|448.51|0
1657268400000|2022-07-08 08:20:00|450.81|448.41|449.59|447.19|451.11|448.71|448.58|446.18|0
1657268700000|2022-07-08 08:25:00|449.39|446.99|448.17|445.77|449.99|447.59|448.17|445.77|0
1657269000000|2022-07-08 08:30:00|447.97|445.57|446.55|444.15|448.06|445.66|446.24|443.84|0
1657269300000|2022-07-08 08:35:00|446.34|443.94|445.22|442.82|446.75|444.35|444.93|442.53|0
1657269600000|2022-07-08 08:40:00|445.13|442.73|446.74|444.34|446.74|444.34|444.92|442.52|0
1657269900000|2022-07-08 08:45:00|446.34|443.94|446.33|443.93|447.35|444.95|445.32|442.92|0
1657270200000|2022-07-08 08:50:00|446.23|443.83|448.35|445.95|448.56|446.16|445.73|443.33|0
1657270500000|2022-07-08 08:55:00|448.56|446.16|446.33|443.93|448.56|446.16|446.12|443.72|0
1657270800000|2022-07-08 09:00:00|446.42|444.02|444.32|441.92|446.73|444.33|443.55|441.15|0
1657271100000|2022-07-08 09:05:00|444.11|441.71|443.91|441.51|444.52|442.12|443.71|441.31|0
1657271400000|2022-07-08 09:10:00|443.71|441.31|443.3|440.9|444.92|442.52|443.1|440.7|0
1657271700000|2022-07-08 09:15:00|443.1|440.7|442.59|440.19|445.32|442.92|442.59|440.19|0
1657272000000|2022-07-08 09:20:00|442.49|440.09|444.3|441.9|444.5|442.1|441.89|439.49|0
1657272300000|2022-07-08 09:25:00|444.1|441.7|445.51|443.11|445.92|443.52|443.29|440.89|0
1657272600000|2022-07-08 09:30:00|445.61|443.21|447.93|445.53|448.14|445.74|445.11|442.71|0
1657272900000|2022-07-08 09:35:00|448.03|445.63|449.76|447.36|449.76|447.36|447.53|445.13|0
1657273200000|2022-07-08 09:40:00|450.16|447.76|451.17|448.77|451.88|449.48|449.55|447.15|0
1657273500000|2022-07-08 09:45:00|451.38|448.98|449.85|447.45|451.58|449.18|449.75|447.35|0
1657273800000|2022-07-08 09:50:00|449.34|446.94|449.75|447.35|450.76|448.36|449.14|446.74|0
1657274100000|2022-07-08 09:55:00|449.64|447.24|451.06|448.66|452.18|449.78|449.64|447.24|0
1657274400000|2022-07-08 10:00:00|450.76|448.36|451.77|449.37|452.58|450.18|450.76|448.36|0
1657274700000|2022-07-08 10:05:00|451.97|449.57|454.82|452.42|454.82|452.42|451.77|449.37|0
1657275000000|2022-07-08 10:10:00|454.71|452.31|455.74|453.34|456.56|454.16|453.91|451.51|0
1657275300000|2022-07-08 10:15:00|455.94|453.54|458.8|456.4|458.8|456.4|455.54|453.14|0
1657275600000|2022-07-08 10:20:00|459|456.6|459.61|457.21|459.91|457.51|457.57|455.17|0
1657275900000|2022-07-08 10:25:00|459.91|457.51|461.69|459.29|463.33|460.93|459|456.6|0
1657276200000|2022-07-08 10:30:00|461.48|459.08|461.58|459.18|463.12|460.72|460.46|458.06|0
1657276500000|2022-07-08 10:35:00|461.17|458.77|460.05|457.65|461.99|459.59|458.82|456.42|0
1657276800000|2022-07-08 10:40:00|460.25|457.85|459.63|457.23|460.25|457.85|459.02|456.62|0
1657277100000|2022-07-08 10:45:00|459.84|457.44|457.59|455.19|459.84|457.44|457.39|454.99|0
1657277400000|2022-07-08 10:50:00|457.79|455.39|453.92|451.52|458.09|455.69|453.72|451.32|0
1657277700000|2022-07-08 10:55:00|453.51|451.11|451.89|449.49|453.51|451.11|450.47|448.07|0
1657278000000|2022-07-08 11:00:00|452.09|449.69|453.51|451.11|454.12|451.72|452.09|449.69|0
1657278300000|2022-07-08 11:05:00|453.61|451.21|451.57|449.17|453.71|451.31|451.27|448.87|0
1657278600000|2022-07-08 11:10:00|451.68|449.28|453.3|450.9|454.32|451.92|451.47|449.07|0
1657278900000|2022-07-08 11:15:00|452.89|450.49|455.53|453.13|455.53|453.13|452.89|450.49|0
1657279200000|2022-07-08 11:20:00|455.43|453.03|457.36|454.96|457.57|455.17|454.61|452.21|0
1657279500000|2022-07-08 11:25:00|457.57|455.17|455.93|453.53|457.77|455.37|454.71|452.31|0
1657279800000|2022-07-08 11:30:00|456.14|453.74|456.54|454.14|457.56|455.16|455.93|453.53|0
1657280100000|2022-07-08 11:35:00|456.34|453.94|455.72|453.32|456.54|454.14|454.3|451.9|0
1657280400000|2022-07-08 11:40:00|455.41|453.01|454.19|451.79|455.93|453.53|452.87|450.47|0
1657280700000|2022-07-08 11:45:00|454.29|451.89|457.14|454.74|457.14|454.74|454.29|451.89|0
1657281000000|2022-07-08 11:50:00|456.94|454.54|456.83|454.43|457.75|455.35|455.71|453.31|0
1657281300000|2022-07-08 11:55:00|456.73|454.33|455.71|453.31|456.83|454.43|454.08|451.68|0
1657281600000|2022-07-08 12:00:00|455.51|453.11|457.74|455.34|457.74|455.34|455.1|452.7|0
1657281900000|2022-07-08 12:05:00|457.54|455.14|456.31|453.91|457.54|455.14|455.5|453.1|0
1657282200000|2022-07-08 12:10:00|456.11|453.71|457.94|455.54|458.14|455.74|455.91|453.51|0
1657282500000|2022-07-08 12:15:00|457.74|455.34|457.53|455.13|459.16|456.76|457.33|454.93|0
1657282800000|2022-07-08 12:20:00|457.73|455.33|457.73|455.33|459.57|457.17|457.12|454.72|0
1657283100000|2022-07-08 12:25:00|457.62|455.22|457.62|455.22|458.75|456.35|456.5|454.1|0
1657283400000|2022-07-08 12:30:00|457.52|455.12|445.32|442.92|457.52|455.12|439.25|436.85|0
1657283700000|2022-07-08 12:35:00|446.74|444.34|446.73|444.33|450.18|447.78|443.2|440.8|0
1657284000000|2022-07-08 12:40:00|446.94|444.54|438.46|436.06|446.94|444.54|438.26|435.86|0
1657284300000|2022-07-08 12:45:00|438.87|436.47|431.38|428.98|440.48|438.08|430.46|428.06|0
1657284600000|2022-07-08 12:50:00|431.18|428.78|436.19|433.79|437.6|435.2|431.18|428.78|0
1657284900000|2022-07-08 12:55:00|435.99|433.59|441.23|438.83|441.63|439.23|435.99|433.59|0
1657285200000|2022-07-08 13:00:00|442.04|439.64|444.56|442.16|445.07|442.67|441.63|439.23|0
1657285500000|2022-07-08 13:05:00|444.06|441.66|442.64|440.24|445.07|442.67|440.62|438.22|0
1657285800000|2022-07-08 13:10:00|442.94|440.54|444.03|441.63|444.23|441.83|439.81|437.41|0
1657286100000|2022-07-08 13:15:00|444.23|441.83|445.24|442.84|445.64|443.24|442|439.6|0
1657286400000|2022-07-08 13:20:00|445.44|443.04|444.22|441.82|445.44|443.04|442.61|440.21|0
1657286700000|2022-07-08 13:25:00|444.42|442.02|445.23|442.83|445.43|443.03|442.09|439.69|0
1657287000000|2022-07-08 13:30:00|444.32|441.92|446.44|444.04|448.48|446.08|441.59|439.19|0
1657287300000|2022-07-08 13:35:00|445.12|442.72|450.91|448.51|452.13|449.73|443.3|440.9|0
1657287600000|2022-07-08 13:40:00|450.3|447.9|449.95|447.55|454.78|452.38|447.86|445.46|0
1657287900000|2022-07-08 13:45:00|450.26|447.86|440.62|438.22|452.4|450|440.02|437.62|0
1657288200000|2022-07-08 13:50:00|440.22|437.82|435.38|432.98|440.62|438.22|433.37|430.97|0
1657288500000|2022-07-08 13:55:00|434.37|431.97|435.24|432.84|439.2|436.8|433.36|430.96|0
1657288800000|2022-07-08 14:00:00|434.23|431.83|438.87|436.47|438.87|436.47|430.4|428|0
1657289100000|2022-07-08 14:05:00|439.07|436.67|437.05|434.65|439.07|436.67|433.62|431.22|0
1657289400000|2022-07-08 14:10:00|436.04|433.64|442.71|440.31|443.53|441.13|435.43|433.03|0
1657289700000|2022-07-08 14:15:00|443.12|440.72|443.32|440.92|444.74|442.34|441.7|439.3|0
1657290000000|2022-07-08 14:20:00|443.22|440.82|449.02|446.62|449.02|446.62|441.29|438.89|0
1657290300000|2022-07-08 14:25:00|449.22|446.82|458.03|455.63|460.29|457.89|449.22|446.82|0
1657290600000|2022-07-08 14:30:00|458.85|456.45|459.46|457.06|460.91|458.51|457.82|455.42|0
1657290900000|2022-07-08 14:35:00|459.67|457.27|461.52|459.12|464.2|461.8|458.85|456.45|0
1657291200000|2022-07-08 14:40:00|461.72|459.32|462.79|460.39|465.01|462.61|459.05|456.65|0
1657291500000|2022-07-08 14:45:00|462.58|460.18|461.75|459.35|463.41|461.01|461.75|459.35|0
1657291800000|2022-07-08 14:50:00|461.55|459.15|456.29|453.89|461.96|459.56|455.17|452.77|0
1657292100000|2022-07-08 14:55:00|456.4|454|461.54|459.14|462.88|460.48|456.4|454|0
1657292400000|2022-07-08 15:00:00|462.16|459.76|462.16|459.76|463.81|461.41|460.1|457.7|0
1657292700000|2022-07-08 15:05:00|461.95|459.55|467.74|465.34|467.94|465.54|460.1|457.7|0
1657293000000|2022-07-08 15:10:00|467.53|465.13|463.7|461.3|468.36|465.96|463.39|460.99|0
1657293300000|2022-07-08 15:15:00|463.8|461.4|462.35|459.95|465.04|462.64|461.32|458.92|0
1657293600000|2022-07-08 15:20:00|462.56|460.16|465.45|463.05|466.49|464.09|462.56|460.16|0
1657293900000|2022-07-08 15:25:00|465.86|463.46|468.55|466.15|471.04|468.64|465.76|463.36|0
1657294200000|2022-07-08 15:30:00|468.76|466.36|470|467.6|470.62|468.22|466.69|464.29|0
1657294500000|2022-07-08 15:35:00|470.21|467.81|466.27|463.87|470.21|467.81|464.41|462.01|0
1657294800000|2022-07-08 15:40:00|466.47|464.07|464.2|461.8|466.89|464.49|463.37|460.97|0
1657295100000|2022-07-08 15:45:00|464.82|462.42|459.66|457.26|464.82|462.42|458.11|455.71|0
1657295400000|2022-07-08 15:50:00|459.45|457.05|462.33|459.93|462.95|460.55|459.04|456.64|0
1657295700000|2022-07-08 15:55:00|462.13|459.73|465.22|462.82|465.22|462.82|461.51|459.11|0
1657296000000|2022-07-08 16:00:00|465.43|463.03|462.95|460.55|465.43|463.03|462.53|460.13|0
1657296300000|2022-07-08 16:05:00|462.94|460.54|456.97|454.57|462.94|460.54|456.15|453.75|0
1657296600000|2022-07-08 16:10:00|457.17|454.77|456.56|454.16|459.44|457.04|455.94|453.54|0
1657296900000|2022-07-08 16:15:00|456.76|454.36|459.43|457.03|459.43|457.03|455.74|453.34|0
1657297200000|2022-07-08 16:20:00|459.23|456.83|454.09|451.69|460.46|458.06|453.68|451.28|0
1657297500000|2022-07-08 16:25:00|454.71|452.31|449.59|447.19|455.21|452.81|449.18|446.78|0
1657297800000|2022-07-08 16:30:00|449.18|446.78|448.36|445.96|450.81|448.41|446.53|444.13|0
1657298100000|2022-07-08 16:35:00|448.16|445.76|444.28|441.88|450.4|448|444.08|441.68|0
1657298400000|2022-07-08 16:40:00|443.88|441.48|445.91|443.51|446.11|443.71|441.84|439.44|0
1657298700000|2022-07-08 16:45:00|445.7|443.3|447.13|444.73|447.53|445.13|441.84|439.44|0
1657299000000|2022-07-08 16:50:00|446.92|444.52|443.87|441.47|447.33|444.93|441.63|439.23|0
1657299300000|2022-07-08 16:55:00|443.66|441.26|442.34|439.94|446.1|443.7|441.63|439.23|0
1657299600000|2022-07-08 17:00:00|441.83|439.43|440.21|437.81|444.07|441.67|438.59|436.19|0
1657299900000|2022-07-08 17:05:00|440|437.6|446.49|444.09|446.69|444.29|440|437.6|0
1657300200000|2022-07-08 17:10:00|446.69|444.29|447.71|445.31|448.93|446.53|446.28|443.88|0
1657300500000|2022-07-08 17:15:00|447.5|445.1|446.08|443.68|447.71|445.31|444.25|441.85|0
1657300800000|2022-07-08 17:20:00|446.07|443.67|445.46|443.06|446.48|444.08|444.65|442.25|0
1657301100000|2022-07-08 17:25:00|445.66|443.26|451.76|449.36|451.96|449.56|445.66|443.26|0
1657301400000|2022-07-08 17:30:00|451.96|449.56|450.94|448.54|451.96|449.56|449.71|447.31|0
1657301700000|2022-07-08 17:35:00|451.14|448.74|451.75|449.35|452.37|449.97|448.69|446.29|0
1657302000000|2022-07-08 17:40:00|451.96|449.56|452.57|450.17|454|451.6|451.55|449.15|0
1657302300000|2022-07-08 17:45:00|452.67|450.27|456.05|453.65|456.46|454.06|451.13|448.73|0
1657302600000|2022-07-08 17:50:00|456.25|453.85|457.07|454.67|457.9|455.5|455.23|452.83|0
1657302900000|2022-07-08 17:55:00|456.87|454.47|452.52|450.12|457.07|454.67|451.09|448.69|0
1657303200000|2022-07-08 18:00:00|452.32|449.92|452.73|450.33|453.55|451.15|449.25|446.85|0
1657303500000|2022-07-08 18:05:00|452.93|450.53|457.04|454.64|457.66|455.26|452.93|450.53|0
1657303800000|2022-07-08 18:10:00|456.83|454.43|456.42|454.02|457.04|454.64|454.98|452.58|0
1657304100000|2022-07-08 18:15:00|456.62|454.22|457.65|455.25|457.65|455.25|455.18|452.78|0
1657304400000|2022-07-08 18:20:00|457.86|455.46|459.57|457.17|461.01|458.61|457.24|454.84|0
1657304700000|2022-07-08 18:25:00|459.15|456.75|460.8|458.4|461.42|459.02|458.12|455.72|0
1657305000000|2022-07-08 18:30:00|461.22|458.82|463.28|460.88|463.28|460.88|460.39|457.99|0
1657305300000|2022-07-08 18:35:00|463.49|461.09|463.69|461.29|464.94|462.54|461.83|459.43|0
1657305600000|2022-07-08 18:40:00|463.9|461.5|467.1|464.7|467.1|464.7|462.87|460.47|0
1657305900000|2022-07-08 18:45:00|466.89|464.49|463.57|461.17|467.3|464.9|463.57|461.17|0
1657306200000|2022-07-08 18:50:00|463.99|461.59|460.68|458.28|465.23|462.83|460.47|458.07|0
1657306500000|2022-07-08 18:55:00|460.47|458.07|465.64|463.24|465.64|463.24|459.85|457.45|0
1657306800000|2022-07-08 19:00:00|465.22|462.82|467.08|464.68|468.12|465.72|463.15|460.75|0
1657307100000|2022-07-08 19:05:00|467.29|464.89|461.7|459.3|467.29|464.89|461.18|458.78|0
1657307400000|2022-07-08 19:10:00|461.91|459.51|465.42|463.02|466.66|464.26|461.08|458.68|0
1657307700000|2022-07-08 19:15:00|465.83|463.43|463.55|461.15|465.83|463.43|462.32|459.92|0
1657308000000|2022-07-08 19:20:00|463.76|461.36|461.69|459.29|465|462.6|461.49|459.09|0
1657308300000|2022-07-08 19:25:00|461.49|459.09|461.48|459.08|462.52|460.12|460.25|457.85|0
1657308600000|2022-07-08 19:30:00|461.69|459.29|458.18|455.78|462.51|460.11|456.53|454.13|0
1657308900000|2022-07-08 19:35:00|458.39|455.99|457.97|455.57|460.86|458.46|456.12|453.72|0
1657309200000|2022-07-08 19:40:00|458.18|455.78|460.83|458.43|461.45|459.05|457.09|454.69|0
1657309500000|2022-07-08 19:45:00|460.21|457.81|457.21|454.81|460.83|458.43|456.49|454.09|0
1657309800000|2022-07-08 19:50:00|456.7|454.3|457.73|455.33|458.55|456.15|454.43|452.03|0
1657310100000|2022-07-08 19:55:00|457.52|455.12|452.99|450.59|459.58|457.18|451.76|449.36|0
1657310400000|2022-07-08 20:00:00|453.61|451.21|455.45|453.05|456.28|453.88|451.55|449.15|0
1657310700000|2022-07-08 20:05:00|455.66|453.26|455.66|453.26|456.48|454.08|455.04|452.64|0
1657311000000|2022-07-08 20:10:00|455.86|453.46|456.68|454.28|456.89|454.49|455.45|453.05|0
1657498500000|2022-07-11 00:15:00|444.65|441.85|443.32|440.52|444.65|441.85|443.02|440.22|0
1657498800000|2022-07-11 00:20:00|443.42|440.62|445.47|442.67|446.29|443.49|443.42|440.62|0
1657499100000|2022-07-11 00:25:00|445.26|442.46|446.69|443.89|447.93|445.13|445.26|442.46|0
1657499400000|2022-07-11 00:30:00|446.9|444.1|445.26|442.46|448.54|445.74|445.26|442.46|0
1657499700000|2022-07-11 00:35:00|445.46|442.66|445.46|442.66|446.07|443.27|444.64|441.84|0
1657500000000|2022-07-11 00:40:00|445.66|442.86|444.84|442.04|446.28|443.48|444.64|441.84|0
1657500300000|2022-07-11 00:45:00|444.64|441.84|444.84|442.04|445.86|443.06|444.63|441.83|0
1657500600000|2022-07-11 00:50:00|444.63|441.83|446.27|443.47|446.47|443.67|444.63|441.83|0
1657500900000|2022-07-11 00:55:00|446.16|443.36|446.36|443.56|447.9|445.1|446.16|443.36|0
1657501200000|2022-07-11 01:00:00|446.26|443.46|443.39|440.59|446.47|443.67|443.39|440.59|0
1657501500000|2022-07-11 01:05:00|442.99|440.19|441.55|438.75|442.99|440.19|439.92|437.12|0
1657501800000|2022-07-11 01:10:00|441.86|439.06|442.98|440.18|442.98|440.18|440.74|437.94|0
1657502100000|2022-07-11 01:15:00|443.18|440.38|440.62|437.82|443.18|440.38|439.51|436.71|0
1657502400000|2022-07-11 01:20:00|440.53|437.73|438.08|435.28|440.73|437.93|438.08|435.28|0
1657502700000|2022-07-11 01:25:00|438.28|435.48|437.26|434.46|439.09|436.29|437.26|434.46|0
1657503000000|2022-07-11 01:30:00|437.46|434.66|438.58|435.78|439.7|436.9|437.26|434.46|0
1657503300000|2022-07-11 01:35:00|438.68|435.88|437.25|434.45|438.68|435.88|435.83|433.03|0
1657503600000|2022-07-11 01:40:00|437.05|434.25|438.06|435.26|438.98|436.18|436.85|434.05|0
1657503900000|2022-07-11 01:45:00|437.86|435.06|437.45|434.65|438.68|435.88|436.53|433.73|0
1657504200000|2022-07-11 01:50:00|437.25|434.45|433.79|430.99|437.25|434.45|432.78|429.98|0
1657504500000|2022-07-11 01:55:00|433.59|430.79|432.77|429.97|434.6|431.8|432.37|429.57|0
1657504800000|2022-07-11 02:00:00|432.57|429.77|431.35|428.55|433.48|430.68|431.05|428.25|0
1657505100000|2022-07-11 02:05:00|431.15|428.35|431.55|428.75|432.46|429.66|430.74|427.94|0
1657505400000|2022-07-11 02:10:00|431.35|428.55|430.94|428.14|432.25|429.45|430.74|427.94|0
1657505700000|2022-07-11 02:15:00|431.04|428.24|430.74|427.94|431.14|428.34|430.74|427.94|0
1657506000000|2022-07-11 02:20:00|430.94|428.14|431.95|429.15|432.56|429.76|430.73|427.93|0
1657506300000|2022-07-11 02:25:00|431.74|428.94|432.75|429.95|432.75|429.95|431.54|428.74|0
1657506600000|2022-07-11 02:30:00|432.96|430.16|433.46|430.66|433.76|430.96|431.74|428.94|0
1657506900000|2022-07-11 02:35:00|433.36|430.56|433.05|430.25|433.96|431.16|431.94|429.14|0
1657507200000|2022-07-11 02:40:00|433.25|430.45|434.16|431.36|434.37|431.57|432.95|430.15|0
1657507500000|2022-07-11 02:45:00|433.96|431.16|432.74|429.94|434.16|431.36|432.23|429.43|0
1657507800000|2022-07-11 02:50:00|432.84|430.04|430.91|428.11|432.84|430.04|430.91|428.11|0
1657508100000|2022-07-11 02:55:00|430.71|427.91|431.11|428.31|432.13|429.33|430.71|427.91|0
1657508400000|2022-07-11 03:00:00|430.91|428.11|430.91|428.11|431.52|428.72|430.7|427.9|0
1657508700000|2022-07-11 03:05:00|430.7|427.9|431.92|429.12|432.12|429.32|430.7|427.9|0
1657509000000|2022-07-11 03:10:00|431.71|428.91|429.08|426.28|432.52|429.72|428.57|425.77|0
1657509300000|2022-07-11 03:15:00|429.18|426.38|430.09|427.29|430.18|427.38|427.87|425.07|0
1657509600000|2022-07-11 03:20:00|430.29|427.49|430.69|427.89|430.89|428.09|428.87|426.07|0
1657509900000|2022-07-11 03:25:00|430.79|427.99|431.29|428.49|431.7|428.9|430.18|427.38|0
1657510200000|2022-07-11 03:30:00|431.5|428.7|431.9|429.1|431.9|429.1|430.69|427.89|0
1657510500000|2022-07-11 03:35:00|431.7|428.9|433.11|430.31|433.11|430.31|431.49|428.69|0
1657510800000|2022-07-11 03:40:00|432.71|429.91|431.49|428.69|432.91|430.11|431.28|428.48|0
1657511100000|2022-07-11 03:45:00|431.69|428.89|432.29|429.49|432.5|429.7|431.08|428.28|0
1657511400000|2022-07-11 03:50:00|432.09|429.29|431.89|429.09|432.29|429.49|431.48|428.68|0
1657511700000|2022-07-11 03:55:00|431.68|428.88|432.49|429.69|432.69|429.89|431.48|428.68|0
1657512000000|2022-07-11 04:00:00|432.69|429.89|433.09|430.29|433.7|430.9|432.49|429.69|0
1657512300000|2022-07-11 04:05:00|432.89|430.09|432.69|429.89|432.89|430.09|432.48|429.68|0
1657512600000|2022-07-11 04:10:00|432.78|429.98|434.35|431.55|434.55|431.75|432.69|429.89|0
1657512900000|2022-07-11 04:15:00|434.55|431.75|433.94|431.14|434.55|431.75|433.74|430.94|0
1657513200000|2022-07-11 04:20:00|434.04|431.24|432.82|430.02|434.24|431.44|432.32|429.52|0
1657513500000|2022-07-11 04:25:00|432.92|430.12|432.92|430.12|433.33|430.53|432.32|429.52|0
1657513800000|2022-07-11 04:30:00|432.82|430.02|434.36|431.56|435.47|432.67|432.11|429.31|0
1657514100000|2022-07-11 04:35:00|434.46|431.66|433.95|431.15|434.76|431.96|433.55|430.75|0
1657514400000|2022-07-11 04:40:00|434.15|431.35|432.33|429.53|434.15|431.35|432.22|429.42|0
1657514700000|2022-07-11 04:45:00|432.53|429.73|432.53|429.73|433.43|430.63|432.53|429.73|0
1657515000000|2022-07-11 04:50:00|432.32|429.52|432.52|429.72|432.93|430.13|431.51|428.71|0
1657515300000|2022-07-11 04:55:00|432.32|429.52|432.12|429.32|432.72|429.92|431.71|428.91|0
1657515600000|2022-07-11 05:00:00|431.91|429.11|431.71|428.91|432.11|429.31|430.9|428.1|0
1657515900000|2022-07-11 05:05:00|431.51|428.71|431.3|428.5|432.72|429.92|431.1|428.3|0
1657516200000|2022-07-11 05:10:00|431.19|428.39|431.5|428.7|431.7|428.9|430.69|427.89|0
1657516500000|2022-07-11 05:15:00|431.7|428.9|432.91|430.11|433.32|430.52|431.7|428.9|0
1657516800000|2022-07-11 05:20:00|433.11|430.31|433.92|431.12|434.12|431.32|432.71|429.91|0
1657517100000|2022-07-11 05:25:00|434.12|431.32|433.11|430.31|434.12|431.32|432.1|429.3|0
1657517400000|2022-07-11 05:30:00|432.9|430.1|431.99|429.19|433.11|430.31|431.28|428.48|0
1657517700000|2022-07-11 05:35:00|432.09|429.29|432.9|430.1|433.1|430.3|431.69|428.89|0
1657518000000|2022-07-11 05:40:00|432.69|429.89|433.5|430.7|433.91|431.11|432.09|429.29|0
1657518300000|2022-07-11 05:45:00|433.7|430.9|432.28|429.48|433.91|431.11|432.08|429.28|0
1657518600000|2022-07-11 05:50:00|432.08|429.28|430.06|427.26|432.28|429.48|429.45|426.65|0
1657518900000|2022-07-11 05:55:00|429.85|427.05|430.05|427.25|431.16|428.36|429.05|426.25|0
1657519200000|2022-07-11 06:00:00|429.85|427.05|432.07|429.27|432.68|429.88|429.04|426.24|0
1657519500000|2022-07-11 06:05:00|432.27|429.47|423.8|421|432.27|429.47|421.89|419.09|0
1657519800000|2022-07-11 06:10:00|424.21|421.41|423.21|420.41|425.62|422.82|421.26|418.46|0
1657520100000|2022-07-11 06:15:00|423.01|420.21|426.38|423.58|426.49|423.69|422.81|420.01|0
1657520400000|2022-07-11 06:20:00|426.49|423.69|426.78|423.98|427.49|424.69|425.89|423.09|0
1657520700000|2022-07-11 06:25:00|426.89|424.09|428.09|425.29|428.69|425.89|426.48|423.68|0
1657521000000|2022-07-11 06:30:00|428.29|425.49|428.78|425.98|429.69|426.89|427.69|424.89|0
1657521300000|2022-07-11 06:35:00|428.89|426.09|428.58|425.78|429.69|426.89|427.88|425.08|0
1657521600000|2022-07-11 06:40:00|428.48|425.68|427.88|425.08|428.88|426.08|427.07|424.27|0
1657521900000|2022-07-11 06:45:00|427.67|424.87|427.27|424.47|428.08|425.28|426.87|424.07|0
1657522200000|2022-07-11 06:50:00|427.17|424.37|425.26|422.46|427.27|424.47|424.66|421.86|0
1657522500000|2022-07-11 06:55:00|425.06|422.26|425.76|422.96|427.06|424.26|425.06|422.26|0
1657522800000|2022-07-11 07:00:00|425.86|423.06|427.26|424.46|427.36|424.56|423.46|420.66|0
1657523100000|2022-07-11 07:05:00|426.86|424.35|429.76|427.36|431.28|428.88|426.55|424.15|0
1657523400000|2022-07-11 07:10:00|429.47|427.07|429.06|426.66|431.88|429.48|429.06|426.66|0
1657523700000|2022-07-11 07:15:00|428.66|426.26|431.57|429.17|431.67|429.27|427.86|425.46|0
1657524000000|2022-07-11 07:20:00|431.67|429.27|431.97|429.57|434.09|431.69|431.07|428.67|0
1657524300000|2022-07-11 07:25:00|431.87|429.47|429.95|427.55|432.48|430.08|429.65|427.25|0
1657524600000|2022-07-11 07:30:00|430.26|427.86|432.87|430.47|433.07|430.67|428.85|426.45|0
1657524900000|2022-07-11 07:35:00|433.07|430.67|432.26|429.86|434.99|432.59|432.06|429.66|0
1657525200000|2022-07-11 07:40:00|432.46|430.06|431.25|428.85|432.87|430.47|430.65|428.25|0
1657525500000|2022-07-11 07:45:00|431.66|429.26|429.84|427.44|433.36|430.96|429.64|427.24|0
1657525800000|2022-07-11 07:50:00|430.04|427.64|429.53|427.13|431.05|428.65|428.83|426.43|0
1657526100000|2022-07-11 07:55:00|429.64|427.24|430.24|427.84|431.24|428.84|429.23|426.83|0
1657526400000|2022-07-11 08:00:00|430.33|427.93|429.63|427.23|431.85|429.45|429.23|426.83|0
1657526700000|2022-07-11 08:05:00|429.73|427.33|432.04|429.64|432.74|430.34|429.63|427.23|0
1657527000000|2022-07-11 08:10:00|431.64|429.24|434.35|431.95|436.08|433.68|431.64|429.24|0
1657527300000|2022-07-11 08:15:00|434.66|432.26|436.07|433.67|436.88|434.48|433.54|431.14|0
1657527600000|2022-07-11 08:20:00|436.17|433.77|435.46|433.06|436.68|434.28|433.65|431.25|0
1657527900000|2022-07-11 08:25:00|435.26|432.86|433.44|431.04|435.86|433.46|433.44|431.04|0
1657528200000|2022-07-11 08:30:00|433.24|430.84|435.05|432.65|435.25|432.85|433.24|430.84|0
1657528500000|2022-07-11 08:35:00|434.85|432.45|436|433.6|437.72|435.32|434.65|432.25|0
1657528800000|2022-07-11 08:40:00|436.2|433.8|434.27|431.87|436.2|433.8|433.77|431.37|0
1657529100000|2022-07-11 08:45:00|434.17|431.77|434.27|431.87|434.67|432.27|433.57|431.17|0
1657529400000|2022-07-11 08:50:00|434.57|432.17|434.87|432.47|435.58|433.18|432.76|430.36|0
1657529700000|2022-07-11 08:55:00|434.77|432.37|433.96|431.56|434.77|432.37|432.75|430.35|0
1657530000000|2022-07-11 09:00:00|433.76|431.36|436.88|434.48|436.99|434.59|432.55|430.15|0
1657530300000|2022-07-11 09:05:00|436.79|434.39|437.08|434.68|437.59|435.19|435.67|433.27|0
1657530600000|2022-07-11 09:10:00|436.99|434.59|437.79|435.39|439.01|436.61|436.58|434.18|0
1657530900000|2022-07-11 09:15:00|438.09|435.69|437.79|435.39|438.9|436.5|437.18|434.78|0
1657531200000|2022-07-11 09:20:00|437.59|435.19|437.58|435.18|437.99|435.59|436.06|433.66|0
1657531500000|2022-07-11 09:25:00|437.79|435.39|436.57|434.17|439.2|436.8|435.96|433.56|0
1657531800000|2022-07-11 09:30:00|435.96|433.56|434.64|432.24|436.46|434.06|434.24|431.84|0
1657532100000|2022-07-11 09:35:00|434.54|432.14|435.44|433.04|436.36|433.96|434.34|431.94|0
1657532400000|2022-07-11 09:40:00|435.55|433.15|434.54|432.14|436.36|433.96|434.23|431.83|0
1657532700000|2022-07-11 09:45:00|434.74|432.34|434.53|432.13|436.15|433.75|434.33|431.93|0
1657533000000|2022-07-11 09:50:00|434.63|432.23|434.13|431.73|435.14|432.74|434.13|431.73|0
1657533300000|2022-07-11 09:55:00|434.33|431.93|434.12|431.72|434.73|432.33|434.02|431.62|0
1657533600000|2022-07-11 10:00:00|434.22|431.82|434.72|432.32|434.72|432.32|432.71|430.31|0
1657533900000|2022-07-11 10:05:00|434.52|432.12|436.64|434.24|437.75|435.35|434.52|432.12|0
1657534200000|2022-07-11 10:10:00|436.34|433.94|437.75|435.35|437.85|435.45|436.34|433.94|0
1657534500000|2022-07-11 10:15:00|438.05|435.65|440.58|438.18|440.79|438.39|437.75|435.35|0
1657534800000|2022-07-11 10:20:00|440.68|438.28|440.18|437.78|441.4|439|439.37|436.97|0
1657535100000|2022-07-11 10:25:00|440.07|437.67|438.04|435.64|440.78|438.38|438.04|435.64|0
1657535400000|2022-07-11 10:30:00|438.14|435.74|435.92|433.52|438.24|435.84|435.51|433.11|0
1657535700000|2022-07-11 10:35:00|435.71|433.31|436.32|433.92|437.33|434.93|435.31|432.91|0
1657536000000|2022-07-11 10:40:00|435.91|433.51|437.93|435.53|438.34|435.94|435.91|433.51|0
1657536300000|2022-07-11 10:45:00|438.34|435.94|438.54|436.14|439.55|437.15|438.13|435.73|0
1657536600000|2022-07-11 10:50:00|438.74|436.34|435.5|433.1|438.94|436.54|435.39|432.99|0
1657536900000|2022-07-11 10:55:00|435.3|432.9|437.11|434.71|437.21|434.81|435.3|432.9|0
1657537200000|2022-07-11 11:00:00|436.91|434.51|439.13|436.73|439.54|437.14|436.91|434.51|0
1657537500000|2022-07-11 11:05:00|438.93|436.53|439.54|437.14|440.14|437.74|438.82|436.42|0
1657537800000|2022-07-11 11:10:00|439.43|437.03|439.13|436.73|440.14|437.74|438.62|436.22|0
1657538100000|2022-07-11 11:15:00|439.22|436.82|438.92|436.52|439.73|437.33|438.52|436.12|0
1657538400000|2022-07-11 11:20:00|439.02|436.62|437.5|435.1|439.33|436.93|437.3|434.9|0
1657538700000|2022-07-11 11:25:00|437.3|434.9|435.17|432.77|437.3|434.9|435.07|432.67|0
1657539000000|2022-07-11 11:30:00|435.27|432.87|435.67|433.27|436.69|434.29|435.07|432.67|0
1657539300000|2022-07-11 11:35:00|435.47|433.07|434.86|432.46|436.07|433.67|434.66|432.26|0
1657539600000|2022-07-11 11:40:00|434.66|432.26|433.14|430.74|434.66|432.26|432.33|429.93|0
1657539900000|2022-07-11 11:45:00|432.84|430.44|432.63|430.23|433.04|430.64|431.83|429.43|0
1657540200000|2022-07-11 11:50:00|432.43|430.03|429.86|427.46|432.53|430.13|429.66|427.26|0
1657540500000|2022-07-11 11:55:00|429.96|427.56|430.86|428.46|430.86|428.46|429.25|426.85|0
1657540800000|2022-07-11 12:00:00|430.76|428.36|430.46|428.06|431.67|429.27|430.05|427.65|0
1657541100000|2022-07-11 12:05:00|430.26|427.86|432.27|429.87|432.67|430.27|429.25|426.85|0
1657541400000|2022-07-11 12:10:00|432.07|429.67|432.47|430.07|433.68|431.28|432.07|429.67|0
1657541700000|2022-07-11 12:15:00|432.67|430.27|432.46|430.06|432.87|430.47|431.66|429.26|0
1657542000000|2022-07-11 12:20:00|432.67|430.27|434.68|432.28|435.09|432.69|432.66|430.26|0
1657542300000|2022-07-11 12:25:00|434.48|432.08|433.47|431.07|434.68|432.28|432.76|430.36|0
1657542600000|2022-07-11 12:30:00|433.67|431.27|431.85|429.45|434.77|432.37|431.24|428.84|0
1657542900000|2022-07-11 12:35:00|431.65|429.25|430.63|428.23|432.25|429.85|430.63|428.23|0
1657543200000|2022-07-11 12:40:00|430.53|428.13|430.23|427.83|431.24|428.84|428.62|426.22|0
1657543500000|2022-07-11 12:45:00|430.43|428.03|429.02|426.62|430.63|428.23|427.81|425.41|0
1657543800000|2022-07-11 12:50:00|429.22|426.82|431.43|429.03|432.04|429.64|429.02|426.62|0
1657544100000|2022-07-11 12:55:00|431.63|429.23|432.23|429.83|433.04|430.64|430.62|428.22|0
1657544400000|2022-07-11 13:00:00|432.44|430.04|433.44|431.04|434.05|431.65|432.03|429.63|0
1657544700000|2022-07-11 13:05:00|433.24|430.84|432.63|430.23|434.65|432.25|432.03|429.63|0
1657545000000|2022-07-11 13:10:00|432.43|430.03|430.41|428.01|433.03|430.63|430.41|428.01|0
1657545300000|2022-07-11 13:15:00|430.21|427.81|432.62|430.22|433.33|430.93|430.21|427.81|0
1657545600000|2022-07-11 13:20:00|432.42|430.02|433.23|430.83|433.43|431.03|432.22|429.82|0
1657545900000|2022-07-11 13:25:00|433.02|430.62|431.41|429.01|433.23|430.83|431.21|428.81|0
1657546200000|2022-07-11 13:30:00|431|428.6|434.03|431.63|438.68|436.28|430.2|427.8|0
1657546500000|2022-07-11 13:35:00|432.61|430.21|419.99|417.59|432.61|430.21|419.99|417.59|0
1657546800000|2022-07-11 13:40:00|419.79|417.39|419.61|417.21|421.61|419.21|416.6|414.2|0
1657547100000|2022-07-11 13:45:00|419.21|416.81|416.41|414.01|419.21|416.81|413.22|410.82|0
1657547400000|2022-07-11 13:50:00|416.01|413.61|417.07|414.67|418|415.6|412.43|410.03|0
1657547700000|2022-07-11 13:55:00|416.27|413.87|420|417.6|421.6|419.2|416.14|413.74|0
1657548000000|2022-07-11 14:00:00|419|416.6|415.6|413.2|419|416.6|414.41|412.01|0
1657548300000|2022-07-11 14:05:00|415.8|413.4|417.79|415.39|419.99|417.59|413.81|411.41|0
1657548600000|2022-07-11 14:10:00|417.59|415.19|418.77|416.37|422.99|420.59|417.39|414.99|0
1657548900000|2022-07-11 14:15:00|418.87|416.47|416.48|414.08|422.87|420.47|416.28|413.88|0
1657549200000|2022-07-11 14:20:00|416.67|414.27|415.24|412.84|417.67|415.27|412.49|410.09|0
1657549500000|2022-07-11 14:25:00|414.54|412.14|417.82|415.42|419.22|416.82|414.54|412.14|0
1657549800000|2022-07-11 14:30:00|417.42|415.02|420.04|417.64|422.64|420.24|416.83|414.43|0
1657550100000|2022-07-11 14:35:00|420.24|417.84|422.61|420.21|423.78|421.38|418.64|416.24|0
1657550400000|2022-07-11 14:40:00|422.81|420.41|422.6|420.2|426.43|424.03|421.4|419|0
1657550700000|2022-07-11 14:45:00|423.01|420.61|421.4|419|424.41|422.01|419.99|417.59|0
1657551000000|2022-07-11 14:50:00|421.6|419.2|420.99|418.59|423.6|421.2|419.59|417.19|0
1657551300000|2022-07-11 14:55:00|421.19|418.79|414.99|412.59|421.19|418.79|414.99|412.59|0
1657551600000|2022-07-11 15:00:00|414.59|412.19|417.58|415.18|417.98|415.58|414.59|412.19|0
1657551900000|2022-07-11 15:05:00|417.18|414.78|421.58|419.18|422.19|419.79|416.98|414.58|0
1657552200000|2022-07-11 15:10:00|421.18|418.78|421.38|418.98|423.99|421.59|420.38|417.98|0
1657552500000|2022-07-11 15:15:00|421.58|419.18|420.77|418.37|424.19|421.79|420.17|417.77|0
1657552800000|2022-07-11 15:20:00|420.57|418.17|418.77|416.37|422.98|420.58|418.77|416.37|0
1657553100000|2022-07-11 15:25:00|418.57|416.17|422.37|419.97|423.18|420.78|418.57|416.17|0
1657553400000|2022-07-11 15:30:00|422.57|420.17|419.76|417.36|423.98|421.58|419.56|417.16|0
1657553700000|2022-07-11 15:35:00|420.36|417.96|420.96|418.56|424.98|422.58|417.36|414.96|0
1657554000000|2022-07-11 15:40:00|420.76|418.36|418.75|416.35|421.76|419.36|416.75|414.35|0
1657554300000|2022-07-11 15:45:00|420.16|417.76|417.39|414.99|420.36|417.96|416.55|414.15|0
1657554600000|2022-07-11 15:50:00|417.59|415.19|417.39|414.99|418.59|416.19|414.99|412.59|0
1657554900000|2022-07-11 15:55:00|417.19|414.79|418.58|416.18|419.78|417.38|416.59|414.19|0
1657555200000|2022-07-11 16:00:00|418.98|416.58|418.18|415.78|420.38|417.98|416.58|414.18|0
1657555500000|2022-07-11 16:05:00|417.98|415.58|419.57|417.17|419.78|417.38|416.98|414.58|0
1657555800000|2022-07-11 16:10:00|418.97|416.57|420.57|418.17|421.58|419.18|418.77|416.37|0
1657556100000|2022-07-11 16:15:00|420.37|417.97|420.17|417.77|422.37|419.97|419.57|417.17|0
1657556400000|2022-07-11 16:20:00|419.97|417.57|418.96|416.56|420.57|418.17|416.57|414.17|0
1657556700000|2022-07-11 16:25:00|418.76|416.36|419.96|417.56|420.36|417.96|417.76|415.36|0
1657557000000|2022-07-11 16:30:00|420.16|417.76|420.76|418.36|421.16|418.76|418.76|416.36|0
1657557300000|2022-07-11 16:35:00|420.96|418.56|423.96|421.56|424.57|422.17|420.96|418.56|0
1657557600000|2022-07-11 16:40:00|424.17|421.77|421.75|419.35|424.17|421.77|420.75|418.35|0
1657557900000|2022-07-11 16:45:00|422.15|419.75|421.03|418.63|422.7|420.3|420.75|418.35|0
1657558200000|2022-07-11 16:50:00|421.23|418.83|420.23|417.83|421.43|419.03|418.43|416.03|0
1657558500000|2022-07-11 16:55:00|420.43|418.03|422.73|420.33|423.84|421.44|420.43|418.03|0
1657558800000|2022-07-11 17:00:00|422.63|420.23|426.25|423.85|429.27|426.87|421.83|419.43|0
1657559100000|2022-07-11 17:05:00|426.34|423.94|431.09|428.69|431.69|429.29|425.04|422.64|0
1657559400000|2022-07-11 17:10:00|430.88|428.48|429.91|427.51|431.89|429.49|429.71|427.31|0
1657559700000|2022-07-11 17:15:00|429.71|427.31|429.3|426.9|430.32|427.92|428.7|426.3|0
1657560000000|2022-07-11 17:20:00|429.1|426.7|431.73|429.33|431.73|429.33|429.1|426.7|0
1657560300000|2022-07-11 17:25:00|431.52|429.12|431.72|429.32|432.33|429.93|430.51|428.11|0
1657560600000|2022-07-11 17:30:00|431.52|429.12|434.15|431.75|435.98|433.58|431.12|428.72|0
1657560900000|2022-07-11 17:35:00|434.35|431.95|435.77|433.37|435.77|433.37|433.95|431.55|0
1657561200000|2022-07-11 17:40:00|435.97|433.57|434.55|432.15|437.19|434.79|434.55|432.15|0
1657561500000|2022-07-11 17:45:00|434.75|432.35|433.74|431.34|435.57|433.17|433.13|430.73|0
1657561800000|2022-07-11 17:50:00|433.83|431.43|436.37|433.97|436.98|434.58|433.33|430.93|0
1657562100000|2022-07-11 17:55:00|436.17|433.77|433.93|431.53|436.37|433.97|433.83|431.43|0
1657562400000|2022-07-11 18:00:00|434.13|431.73|430.69|428.29|434.34|431.94|429.68|427.28|0
1657562700000|2022-07-11 18:05:00|430.49|428.09|428.06|425.66|432.31|429.91|428.06|425.66|0
1657563000000|2022-07-11 18:10:00|428.26|425.86|426.24|423.84|428.66|426.26|425.64|423.24|0
1657563300000|2022-07-11 18:15:00|426.04|423.64|426.84|424.44|427.45|425.05|424.23|421.83|0
1657563600000|2022-07-11 18:20:00|426.64|424.24|426.23|423.83|427.45|425.05|424.62|422.22|0
1657563900000|2022-07-11 18:25:00|426.03|423.63|424.82|422.42|426.23|423.83|424.42|422.02|0
1657564200000|2022-07-11 18:30:00|424.62|422.22|423.61|421.21|425.82|423.42|423.21|420.81|0
1657564500000|2022-07-11 18:35:00|423.81|421.41|424.01|421.61|425.02|422.62|422.8|420.4|0
1657564800000|2022-07-11 18:40:00|424.21|421.81|427.03|424.63|427.83|425.43|423.61|421.21|0
1657565100000|2022-07-11 18:45:00|427.12|424.72|424.6|422.2|428.03|425.63|424.6|422.2|0
1657565400000|2022-07-11 18:50:00|424.81|422.41|421.56|419.16|424.81|422.41|420.59|418.19|0
1657565700000|2022-07-11 18:55:00|421.36|418.96|419.15|416.75|422.76|420.36|419.15|416.75|0
1657566000000|2022-07-11 19:00:00|418.95|416.55|415.34|412.94|420.15|417.75|414.55|412.15|0
1657566300000|2022-07-11 19:05:00|415.14|412.74|415.98|413.58|417.78|415.38|414.35|411.95|0
1657566600000|2022-07-11 19:10:00|416.18|413.78|416.38|413.98|417.38|414.98|414.78|412.38|0
1657566900000|2022-07-11 19:15:00|415.98|413.58|414.78|412.38|416.97|414.57|413.58|411.18|0
1657567200000|2022-07-11 19:20:00|414.58|412.18|414.97|412.57|416.17|413.77|413.38|410.98|0
1657567500000|2022-07-11 19:25:00|414.77|412.37|416.37|413.97|417.36|414.96|414.17|411.77|0
1657567800000|2022-07-11 19:30:00|415.97|413.57|416.96|414.56|418.56|416.16|415.97|413.57|0
1657568100000|2022-07-11 19:35:00|416.76|414.36|416.25|413.85|417.76|415.36|414.56|412.16|0
1657568400000|2022-07-11 19:40:00|416.06|413.66|413.36|410.96|417.76|415.36|413.36|410.96|0
1657568700000|2022-07-11 19:45:00|413.56|411.16|414.34|411.94|416.75|414.35|412.97|410.57|0
1657569000000|2022-07-11 19:50:00|411.96|409.56|412.95|410.55|413.35|410.95|410.96|408.56|0
1657569300000|2022-07-11 19:55:00|411.95|409.55|417.33|414.93|417.33|414.93|411.95|409.55|0
1657569600000|2022-07-11 20:00:00|416.93|414.53|419.52|417.12|419.92|417.52|416.93|414.53|0
1657569900000|2022-07-11 20:05:00|419.72|417.32|420.72|418.32|421.33|418.93|419.72|417.32|0
1657570200000|2022-07-11 20:10:00|420.92|418.52|420.92|418.52|421.92|419.52|420.12|417.72|0
1657570500000|2022-07-11 20:15:00|421.32|418.72|420.51|417.71|421.72|418.92|420.51|417.71|0
1657570800000|2022-07-11 20:20:00|420.71|417.91|420.91|418.11|421.11|418.31|420.31|417.51|0
1657571100000|2022-07-11 20:25:00|420.71|417.91|420.91|418.11|420.91|418.11|420.31|417.51|0
1657571400000|2022-07-11 20:30:00|421.11|418.31|421.71|418.91|421.91|419.11|421.11|418.31|0
1657571700000|2022-07-11 20:35:00|421.51|418.71|421.3|418.5|421.71|418.91|420.5|417.7|0
1657572000000|2022-07-11 20:40:00|421.1|418.3|420.5|417.7|421.1|418.3|420.5|417.7|0
1657572300000|2022-07-11 20:45:00|420.3|417.5|420.29|417.49|420.89|418.09|420.09|417.29|0
1657572600000|2022-07-11 20:50:00|420.49|417.69|420.29|417.49|420.49|417.69|420.09|417.29|0
1657572900000|2022-07-11 20:55:00|420.19|417.39|420.38|417.58|420.49|417.69|419.69|416.89|0
1657573200000|2022-07-11 21:00:00|420.1|417.3|420.07|417.27|420.33|417.53|419.95|417.15|0
1657573500000|2022-07-11 21:05:00|420.03|417.23|419.83|417.03|420.12|417.32|419.77|416.97|0
1657573800000|2022-07-11 21:10:00|419.89|417.09|419.88|417.08|420|417.2|419.83|417.03|0
1657574100000|2022-07-11 21:15:00|420.06|417.26|420.18|417.38|420.29|417.49|419.97|417.17|0
1657574400000|2022-07-11 21:20:00|420.14|417.34|420.14|417.34|420.18|417.38|420.09|417.29|0
1657574700000|2022-07-11 21:25:00|420.25|417.45|420.1|417.3|420.25|417.45|420.08|417.28|0
1657575000000|2022-07-11 21:30:00|420.22|417.42|420.4|417.6|420.6|417.8|420.19|417.39|0
1657575300000|2022-07-11 21:35:00|420.36|417.56|420.22|417.42|420.36|417.56|420.16|417.36|0
1657575600000|2022-07-11 21:40:00|420.27|417.47|420.16|417.36|420.27|417.47|420.16|417.36|0
1657575900000|2022-07-11 21:45:00|420.18|417.38|420.35|417.55|420.74|417.94|420.18|417.38|0
1657576200000|2022-07-11 21:50:00|420.32|417.52|420.23|417.43|420.56|417.76|420.18|417.38|0
1657576500000|2022-07-11 21:55:00|420.29|417.49|420.58|417.78|420.58|417.78|420.29|417.49|0
1657576800000|2022-07-11 22:00:00|420.54|417.74|417.84|415.04|420.54|417.74|417.84|415.04|0
1657577100000|2022-07-11 22:05:00|417.64|414.84|418.44|415.64|418.64|415.84|417.54|414.74|0
1657577400000|2022-07-11 22:10:00|418.53|415.73|418.63|415.83|418.83|416.03|417.73|414.93|0
1657577700000|2022-07-11 22:15:00|418.43|415.63|418.83|416.03|419.13|416.33|418.23|415.43|0
1657578000000|2022-07-11 22:20:00|418.92|416.12|418.62|415.82|419.03|416.23|418.52|415.72|0
1657578300000|2022-07-11 22:25:00|418.82|416.02|419.22|416.42|419.22|416.42|418.62|415.82|0
1657578600000|2022-07-11 22:30:00|419.42|416.62|419.22|416.42|420.02|417.22|419.22|416.42|0
1657578900000|2022-07-11 22:35:00|419.11|416.31|417.42|414.62|419.22|416.42|417.22|414.42|0
1657579200000|2022-07-11 22:40:00|417.61|414.81|416.41|413.61|417.81|415.01|416.41|413.61|0
1657579500000|2022-07-11 22:45:00|416.31|413.51|415.61|412.81|416.61|413.81|415.01|412.21|0
1657579800000|2022-07-11 22:50:00|415.41|412.61|415.61|412.81|416.01|413.21|415.21|412.41|0
1657580100000|2022-07-11 22:55:00|415.5|412.7|415.5|412.7|416|413.2|415.01|412.21|0
1657580400000|2022-07-11 23:00:00|415.41|412.61|416.8|414|416.8|414|415.3|412.5|0
1657580700000|2022-07-11 23:05:00|417|414.2|418.59|415.79|418.59|415.79|417|414.2|0
1657581000000|2022-07-11 23:10:00|418.39|415.59|417.99|415.19|418.59|415.79|417.39|414.59|0
1657581300000|2022-07-11 23:15:00|418.09|415.29|417.19|414.39|418.59|415.79|416.99|414.19|0
1657581600000|2022-07-11 23:20:00|417.39|414.59|417.38|414.58|417.99|415.19|416.88|414.08|0
1657581900000|2022-07-11 23:25:00|417.48|414.68|419.58|416.78|419.58|416.78|417.48|414.68|0
1657582200000|2022-07-11 23:30:00|419.38|416.58|419.07|416.27|419.78|416.98|418.87|416.07|0
1657582500000|2022-07-11 23:35:00|419.18|416.38|420.37|417.57|421.07|418.27|418.98|416.18|0
1657582800000|2022-07-11 23:40:00|420.27|417.47|419.57|416.77|420.47|417.67|419.37|416.57|0
1657583100000|2022-07-11 23:45:00|419.77|416.97|420.97|418.17|421.17|418.37|419.57|416.77|0
1657583400000|2022-07-11 23:50:00|421.17|418.37|420.36|417.56|421.37|418.57|419.96|417.16|0
1657583700000|2022-07-11 23:55:00|420.56|417.76|421.76|418.96|421.96|419.16|419.96|417.16|0
1657584000000|2022-07-12 00:00:00|421.96|419.16|419.75|416.95|422.56|419.76|418.76|415.96|0
1657584300000|2022-07-12 00:05:00|419.96|417.16|419.85|417.05|420.76|417.96|419.15|416.35|0
1657584600000|2022-07-12 00:10:00|419.95|417.15|418.55|415.75|420.25|417.45|418.35|415.55|0
1657584900000|2022-07-12 00:15:00|418.35|415.55|417.94|415.14|419.55|416.75|417.54|414.74|0
1657585200000|2022-07-12 00:20:00|417.74|414.94|417.84|415.04|418.34|415.54|416.94|414.14|0
1657585500000|2022-07-12 00:25:00|417.74|414.94|413.55|410.75|417.74|414.94|412.75|409.95|0
1657585800000|2022-07-12 00:30:00|413.75|410.95|412.55|409.75|414.34|411.54|411.95|409.15|0
1657586100000|2022-07-12 00:35:00|412.15|409.35|413.74|410.94|413.74|410.94|411.35|408.55|0
1657586400000|2022-07-12 00:40:00|413.94|411.14|412.34|409.54|414.14|411.34|411.95|409.15|0
1657586700000|2022-07-12 00:45:00|412.14|409.34|406.68|403.88|412.74|409.94|405.3|402.5|0
1657587000000|2022-07-12 00:50:00|407.08|404.28|402.63|399.83|407.38|404.58|401.06|398.26|0
1657587300000|2022-07-12 00:55:00|402.53|399.73|401.25|398.45|403.42|400.62|400.86|398.06|0
1657587600000|2022-07-12 01:00:00|401.65|398.85|400.86|398.06|401.94|399.14|400.46|397.66|0
1657587900000|2022-07-12 01:05:00|400.95|398.15|401.73|398.93|403.02|400.22|400.75|397.95|0
1657588200000|2022-07-12 01:10:00|401.64|398.84|401.24|398.44|401.83|399.03|400.06|397.26|0
1657588500000|2022-07-12 01:15:00|402.03|399.23|401.63|398.83|402.62|399.82|401.24|398.44|0
1657588800000|2022-07-12 01:20:00|401.73|398.93|399.46|396.66|402.02|399.22|399.46|396.66|0
1657589100000|2022-07-12 01:25:00|399.66|396.86|402.11|399.31|402.41|399.61|398.87|396.07|0
1657589400000|2022-07-12 01:30:00|402.02|399.22|403.39|400.59|404.78|401.98|401.82|399.02|0
1657589700000|2022-07-12 01:35:00|403.29|400.49|402.8|400|403.59|400.79|401.42|398.62|0
1657590000000|2022-07-12 01:40:00|403|400.2|402.89|400.09|404.77|401.97|402.8|400|0
1657590300000|2022-07-12 01:45:00|402.8|400|402.59|399.79|403.48|400.68|401.41|398.61|0
1657590600000|2022-07-12 01:50:00|402.69|399.89|402|399.2|403.58|400.78|401.61|398.81|0
1657590900000|2022-07-12 01:55:00|401.7|398.9|402.39|399.59|402.49|399.69|401.21|398.41|0
1657591200000|2022-07-12 02:00:00|402.49|399.69|402.19|399.39|403.57|400.77|401.99|399.19|0
1657591500000|2022-07-12 02:05:00|402.28|399.48|403.37|400.57|404.36|401.56|402.28|399.48|0
1657591800000|2022-07-12 02:10:00|403.17|400.37|401.79|398.99|403.37|400.57|401.79|398.99|0
1657592100000|2022-07-12 02:15:00|401.59|398.79|401|398.2|402.08|399.28|400.8|398|0
1657592400000|2022-07-12 02:20:00|401.19|398.39|402.57|399.77|402.77|399.97|401.19|398.39|0
1657592700000|2022-07-12 02:25:00|402.47|399.67|401.97|399.17|403.36|400.56|401.87|399.07|0
1657593000000|2022-07-12 02:30:00|401.87|399.07|401.77|398.97|402.17|399.37|400.6|397.8|0
1657593300000|2022-07-12 02:35:00|401.97|399.17|400.79|397.99|402.56|399.76|400.59|397.79|0
1657593600000|2022-07-12 02:40:00|400.98|398.18|399.8|397|401.18|398.38|399.7|396.9|0
1657593900000|2022-07-12 02:45:00|400.19|397.39|400.39|397.59|401.57|398.77|399.99|397.19|0
1657594200000|2022-07-12 02:50:00|400.78|397.98|400.58|397.78|401.56|398.76|400.19|397.39|0
1657594500000|2022-07-12 02:55:00|400.48|397.68|401.17|398.37|401.56|398.76|399.99|397.19|0
1657594800000|2022-07-12 03:00:00|401.06|398.26|399.2|396.4|401.65|398.85|399.09|396.29|0
1657595100000|2022-07-12 03:05:00|399.29|396.49|397.82|395.02|399.39|396.59|396.06|393.26|0
1657595400000|2022-07-12 03:10:00|398.01|395.21|397.81|395.01|398.21|395.41|397.23|394.43|0
1657595700000|2022-07-12 03:15:00|397.62|394.82|397.03|394.23|397.81|395.01|396.93|394.13|0
1657596000000|2022-07-12 03:20:00|397.12|394.32|398.59|395.79|398.98|396.18|396.73|393.93|0
1657596300000|2022-07-12 03:25:00|398.79|395.99|398.39|395.59|399.27|396.47|398.2|395.4|0
1657596600000|2022-07-12 03:30:00|398.19|395.39|398.58|395.78|399.37|396.57|398|395.2|0
1657596900000|2022-07-12 03:35:00|398.39|395.59|398.19|395.39|398.78|395.98|397.6|394.8|0
1657597200000|2022-07-12 03:40:00|398.38|395.58|400.74|397.94|400.94|398.14|398.28|395.48|0
1657597500000|2022-07-12 03:45:00|400.54|397.74|400.34|397.54|400.83|398.03|399.75|396.95|0
1657597800000|2022-07-12 03:50:00|400.54|397.74|400.43|397.63|400.93|398.13|399.75|396.95|0
1657598100000|2022-07-12 03:55:00|400.53|397.73|400.73|397.93|400.92|398.12|399.75|396.95|0
1657598400000|2022-07-12 04:00:00|400.92|398.12|399.35|396.55|400.92|398.12|399.15|396.35|0
1657598700000|2022-07-12 04:05:00|399.15|396.35|399.15|396.35|399.74|396.94|398.56|395.76|0
1657599000000|2022-07-12 04:10:00|399.05|396.25|399.34|396.54|399.34|396.54|398.16|395.36|0
1657599300000|2022-07-12 04:15:00|399.24|396.44|397.77|394.97|399.24|396.44|397.77|394.97|0
1657599600000|2022-07-12 04:20:00|397.86|395.06|398.25|395.45|398.25|395.45|396.98|394.18|0
1657599900000|2022-07-12 04:25:00|398.35|395.55|399.13|396.33|399.53|396.73|398.05|395.25|0
1657600200000|2022-07-12 04:30:00|398.94|396.14|398.24|395.44|399.13|396.33|398.15|395.35|0
1657600500000|2022-07-12 04:35:00|398.15|395.35|398.54|395.74|398.93|396.13|397.95|395.15|0
1657600800000|2022-07-12 04:40:00|398.73|395.93|397.94|395.14|398.93|396.13|397.75|394.95|0
1657601100000|2022-07-12 04:45:00|397.84|395.04|397.74|394.94|398.33|395.53|397.55|394.75|0
1657601400000|2022-07-12 04:50:00|397.64|394.84|398.03|395.23|398.13|395.33|397.25|394.45|0
1657601700000|2022-07-12 04:55:00|398.13|395.33|398.72|395.92|399.31|396.51|397.94|395.14|0
1657602000000|2022-07-12 05:00:00|399.11|396.31|398.13|395.33|399.2|396.4|397.44|394.64|0
1657602300000|2022-07-12 05:05:00|398.02|395.22|399.3|396.5|399.3|396.5|397.34|394.54|0
1657602600000|2022-07-12 05:10:00|399.1|396.3|398.6|395.8|399.3|396.5|398.31|395.51|0
1657602900000|2022-07-12 05:15:00|398.51|395.71|399.88|397.08|400.17|397.37|397.92|395.12|0
1657603200000|2022-07-12 05:20:00|400.08|397.28|400.67|397.87|400.67|397.87|399.49|396.69|0
1657603500000|2022-07-12 05:25:00|400.47|397.67|399.97|397.17|400.86|398.06|399.68|396.88|0
1657603800000|2022-07-12 05:30:00|400.27|397.47|398.98|396.18|400.27|397.47|398.3|395.5|0
1657604100000|2022-07-12 05:35:00|399.08|396.28|398.88|396.08|399.87|397.07|398.69|395.89|0
1657604400000|2022-07-12 05:40:00|398.78|395.98|399.67|396.87|400.06|397.26|398.49|395.69|0
1657604700000|2022-07-12 05:45:00|399.57|396.77|399.27|396.47|400.45|397.65|399.27|396.47|0
1657605000000|2022-07-12 05:50:00|399.36|396.56|399.27|396.47|399.86|397.06|398.88|396.08|0
1657605300000|2022-07-12 05:55:00|399.46|396.66|397.89|395.09|399.86|397.06|397.69|394.89|0
1657605600000|2022-07-12 06:00:00|397.3|394.5|394.16|391.36|397.5|394.7|393.19|390.39|0
1657605900000|2022-07-12 06:05:00|393.97|391.17|396.09|393.29|397.07|394.27|391.9|389.1|0
1657606200000|2022-07-12 06:10:00|396.28|393.48|397.45|394.65|397.55|394.75|395.5|392.7|0
1657606500000|2022-07-12 06:15:00|397.26|394.46|398.04|395.24|398.23|395.43|395.89|393.09|0
1657606800000|2022-07-12 06:20:00|397.65|394.85|398.62|395.82|401.57|398.77|397.54|394.74|0
1657607100000|2022-07-12 06:25:00|398.72|395.92|399.11|396.31|400.78|397.98|398.62|395.82|0
1657607400000|2022-07-12 06:30:00|399.01|396.21|399.6|396.8|399.99|397.19|398.12|395.32|0
1657607700000|2022-07-12 06:35:00|399.69|396.89|398.61|395.81|399.99|397.19|397.83|395.03|0
1657608000000|2022-07-12 06:40:00|398.51|395.71|398.02|395.22|398.61|395.81|397.24|394.44|0
1657608300000|2022-07-12 06:45:00|397.82|395.02|396.06|393.26|398.22|395.42|395.86|393.06|0
1657608600000|2022-07-12 06:50:00|395.96|393.16|397.62|394.82|398.01|395.21|394.69|391.89|0
1657608900000|2022-07-12 06:55:00|397.23|394.43|398.79|395.99|398.79|395.99|396.64|393.84|0
1657609200000|2022-07-12 07:00:00|398.6|395.8|399.58|396.78|400.95|398.15|397.71|394.91|0
1657609500000|2022-07-12 07:05:00|399.38|396.98|398.78|396.38|400.84|398.44|396.63|394.23|0
1657609800000|2022-07-12 07:10:00|398.59|396.19|396.03|393.63|398.78|396.38|393.49|391.09|0
1657610100000|2022-07-12 07:15:00|396.43|394.03|394.27|391.87|397.6|395.2|394.07|391.67|0
1657610400000|2022-07-12 07:20:00|394.66|392.26|392.51|390.11|395.64|393.24|390.56|388.16|0
1657610700000|2022-07-12 07:25:00|392.31|389.91|391.73|389.33|394.07|391.67|390.95|388.55|0
1657611000000|2022-07-12 07:30:00|391.92|389.52|389.28|386.88|393.48|391.08|388.61|386.21|0
1657611300000|2022-07-12 07:35:00|388.8|386.4|390.84|388.44|391.33|388.93|387.92|385.52|0
1657611600000|2022-07-12 07:40:00|390.94|388.54|394.12|391.72|394.32|391.92|390.06|387.66|0
1657611900000|2022-07-12 07:45:00|394.32|391.92|394.51|392.11|396.47|394.07|394.12|391.72|0
1657612200000|2022-07-12 07:50:00|394.7|392.3|396.07|393.67|396.46|394.06|394.7|392.3|0
1657612500000|2022-07-12 07:55:00|395.68|393.28|396.46|394.06|396.85|394.45|394.79|392.39|0
1657612800000|2022-07-12 08:00:00|396.85|394.45|396.35|393.95|396.85|394.45|394.59|392.19|0
1657613100000|2022-07-12 08:05:00|396.26|393.86|395.08|392.68|397.04|394.64|394.59|392.19|0
1657613400000|2022-07-12 08:10:00|394.89|392.49|394.3|391.9|396.35|393.95|394.1|391.7|0
1657613700000|2022-07-12 08:15:00|394.19|391.79|394.88|392.48|395.27|392.87|393.9|391.5|0
1657614000000|2022-07-12 08:20:00|395.07|392.67|396.83|394.43|396.83|394.43|394.1|391.7|0
1657614300000|2022-07-12 08:25:00|396.63|394.23|396.83|394.43|397.02|394.62|395.85|393.45|0
1657614600000|2022-07-12 08:30:00|396.72|394.32|399.37|396.97|399.57|397.17|396.53|394.13|0
1657614900000|2022-07-12 08:35:00|399.57|397.17|399.66|397.26|401.14|398.74|399.18|396.78|0
1657615200000|2022-07-12 08:40:00|399.56|397.16|399.92|397.52|400.88|398.48|399.53|397.13|0
1657615500000|2022-07-12 08:45:00|399.73|397.33|399.33|396.93|399.92|397.52|398.94|396.54|0
1657615800000|2022-07-12 08:50:00|399.42|397.02|398.54|396.14|399.52|397.12|398.34|395.94|0
1657616100000|2022-07-12 08:55:00|398.34|395.94|398.54|396.14|398.93|396.53|398.14|395.74|0
1657616400000|2022-07-12 09:00:00|398.43|396.03|398.53|396.13|400.7|398.3|397.16|394.76|0
1657616700000|2022-07-12 09:05:00|398.43|396.03|399.12|396.72|400.69|398.29|398.14|395.74|0
1657617000000|2022-07-12 09:10:00|398.72|396.32|398.72|396.32|399.71|397.31|398.13|395.73|0
1657617300000|2022-07-12 09:15:00|399.01|396.61|398.81|396.41|399.7|397.3|398.33|395.93|0
1657617600000|2022-07-12 09:20:00|398.72|396.32|397.04|394.64|399.11|396.71|396.46|394.06|0
1657617900000|2022-07-12 09:25:00|396.95|394.55|395.57|393.17|397.34|394.94|395.57|393.17|0
1657618200000|2022-07-12 09:30:00|395.47|393.07|395.08|392.68|395.96|393.56|394.98|392.58|0
1657618500000|2022-07-12 09:35:00|394.59|392.19|394.39|391.99|395.57|393.17|394.2|391.8|0
1657618800000|2022-07-12 09:40:00|394.59|392.19|394.78|392.38|395.76|393.36|394.39|391.99|0
1657619100000|2022-07-12 09:45:00|394.98|392.58|392.82|390.42|394.98|392.58|392.63|390.23|0
1657619400000|2022-07-12 09:50:00|393.02|390.62|391.65|389.25|393.41|391.01|391.26|388.86|0
1657619700000|2022-07-12 09:55:00|391.84|389.44|393.4|391|393.6|391.2|391.84|389.44|0
1657620000000|2022-07-12 10:00:00|393.49|391.09|394.37|391.97|394.77|392.37|393.3|390.9|0
1657620300000|2022-07-12 10:05:00|394.57|392.17|395.07|392.67|395.27|392.87|393.98|391.58|0
1657620600000|2022-07-12 10:10:00|395.17|392.77|398.79|396.39|401.15|398.75|395.07|392.67|0
1657620900000|2022-07-12 10:15:00|398.99|396.59|399.53|397.13|400.46|398.06|398.75|396.35|0
1657621200000|2022-07-12 10:20:00|399.73|397.33|400.21|397.81|400.8|398.4|399.14|396.74|0
1657621500000|2022-07-12 10:25:00|400.31|397.91|399.72|397.32|402.08|399.68|399.42|397.02|0
1657621800000|2022-07-12 10:30:00|399.42|397.02|397.46|395.06|400.11|397.71|397.17|394.77|0
1657622100000|2022-07-12 10:35:00|397.65|395.25|396.77|394.37|398.34|395.94|396.77|394.37|0
1657622400000|2022-07-12 10:40:00|396.97|394.57|397.35|394.95|397.75|395.35|396.38|393.98|0
1657622700000|2022-07-12 10:45:00|397.25|394.85|398.23|395.83|398.33|395.93|396.37|393.97|0
1657623000000|2022-07-12 10:50:00|398.03|395.63|394.6|392.2|399.31|396.91|393.82|391.42|0
1657623300000|2022-07-12 10:55:00|394.8|392.4|392.16|389.76|394.8|392.4|391.77|389.37|0
1657623600000|2022-07-12 11:00:00|391.87|389.47|392.64|390.24|393.43|391.03|391.57|389.17|0
1657623900000|2022-07-12 11:05:00|392.45|390.05|393.62|391.22|393.62|391.22|392.45|390.05|0
1657624200000|2022-07-12 11:10:00|393.51|391.11|394.79|392.39|396.35|393.95|393.42|391.02|0
1657624500000|2022-07-12 11:15:00|394.88|392.48|396.74|394.34|396.94|394.54|394|391.6|0
1657624800000|2022-07-12 11:20:00|396.94|394.54|399.72|396.84|400.12|397.24|396.54|394.14|0
1657625100000|2022-07-12 11:25:00|399.82|396.94|400.9|398.02|401.39|398.51|399.33|396.45|0
1657625400000|2022-07-12 11:30:00|400.99|398.11|405.23|402.35|405.43|402.55|400.31|397.43|0
1657625700000|2022-07-12 11:35:00|405.43|402.55|405.03|402.15|405.43|402.55|403.65|400.77|0
1657626000000|2022-07-12 11:40:00|405.13|402.25|403.25|400.37|406.61|403.73|403.25|400.37|0
1657626300000|2022-07-12 11:45:00|403.35|400.47|402.66|399.78|403.35|400.47|401.48|398.6|0
1657626600000|2022-07-12 11:50:00|402.26|399.38|402.65|399.77|404.82|401.94|402.07|399.19|0
1657626900000|2022-07-12 11:55:00|402.46|399.58|401.27|398.39|402.46|399.58|400.78|397.9|0
1657627200000|2022-07-12 12:00:00|401.07|398.19|402.25|399.37|402.65|399.77|401.07|398.19|0
1657627500000|2022-07-12 12:05:00|402.05|399.17|401.95|399.07|404.22|401.34|401.85|398.97|0
1657627800000|2022-07-12 12:10:00|401.85|398.97|399.49|396.61|401.95|399.07|399.1|396.22|0
1657628100000|2022-07-12 12:15:00|399.29|396.41|398.7|395.82|399.69|396.81|398.31|395.43|0
1657628400000|2022-07-12 12:20:00|398.5|395.62|400.27|397.39|400.86|397.98|398.31|395.43|0
1657628700000|2022-07-12 12:25:00|400.47|397.59|402.04|399.16|403.71|400.83|400.27|397.39|0
1657629000000|2022-07-12 12:30:00|402.63|399.75|404.99|402.11|405.58|402.7|401.44|398.56|0
1657629300000|2022-07-12 12:35:00|404.79|401.91|407.56|404.68|407.56|404.68|404.6|401.72|0
1657629600000|2022-07-12 12:40:00|407.16|404.28|408.74|405.86|408.74|405.86|405.38|402.5|0
1657629900000|2022-07-12 12:45:00|408.55|405.67|405.57|402.69|408.55|405.67|404.39|401.51|0
1657630200000|2022-07-12 12:50:00|405.38|402.5|406.36|403.48|406.36|403.48|404.58|401.7|0
1657630500000|2022-07-12 12:55:00|406.16|403.28|405.96|403.08|407.35|404.47|405.57|402.69|0
1657630800000|2022-07-12 13:00:00|405.86|402.98|408.13|405.25|408.13|405.25|404.97|402.09|0
1657631100000|2022-07-12 13:05:00|408.53|405.65|409.32|406.44|410.51|407.63|408.33|405.45|0
1657631400000|2022-07-12 13:10:00|409.12|406.24|410.42|407.54|411.02|408.14|408.33|405.45|0
1657631700000|2022-07-12 13:15:00|410.23|407.35|409.63|406.75|411.02|408.14|409.03|406.15|0
1657632000000|2022-07-12 13:20:00|409.43|406.55|410.22|407.34|410.62|407.74|409.23|406.35|0
1657632300000|2022-07-12 13:25:00|410.42|407.54|410.61|407.73|413.59|410.71|410.42|407.54|0
1657632600000|2022-07-12 13:30:00|411.41|408.53|417.59|414.71|421.9|419.02|411.41|408.53|0
1657632900000|2022-07-12 13:35:00|419.09|416.21|429.93|427.05|432.35|429.47|419.09|416.21|0
1657633200000|2022-07-12 13:40:00|430.23|427.35|425.5|422.62|431.54|428.66|425.09|422.21|0
1657633500000|2022-07-12 13:45:00|425.9|423.02|419.68|416.8|427.71|424.83|419.68|416.8|0
1657633800000|2022-07-12 13:50:00|418.68|415.8|421.68|418.8|422.68|419.8|418.48|415.6|0
1657634100000|2022-07-12 13:55:00|421.08|418.2|413.7|410.82|421.57|418.69|413.1|410.22|0
1657634400000|2022-07-12 14:00:00|412.9|410.02|404.43|401.55|412.9|410.02|402.85|399.97|0
1657634700000|2022-07-12 14:05:00|404.53|401.65|405.22|402.34|408.79|405.91|404.03|401.15|0
1657635000000|2022-07-12 14:10:00|405.61|402.73|409.57|406.69|413.36|410.48|404.23|401.35|0
1657635300000|2022-07-12 14:15:00|409.77|406.89|410.63|407.75|410.63|407.75|406.06|403.18|0
1657635600000|2022-07-12 14:20:00|410.03|407.15|406.85|403.97|412.52|409.64|405.66|402.78|0
1657635900000|2022-07-12 14:25:00|406.25|403.37|404.86|401.98|410.03|407.15|403.47|400.59|0
1657636200000|2022-07-12 14:30:00|405.26|402.38|414.42|411.54|415.02|412.14|405.26|402.38|0
1657636500000|2022-07-12 14:35:00|413.82|410.94|409.8|406.92|414.41|411.53|409.8|406.92|0
1657636800000|2022-07-12 14:40:00|410|407.12|411.19|408.31|411.79|408.91|407.61|404.73|0
1657637100000|2022-07-12 14:45:00|411.39|408.51|410.39|407.51|414.19|411.31|407.6|404.72|0
1657637400000|2022-07-12 14:50:00|410.19|407.31|411.74|409.34|411.74|409.34|406.8|403.92|0
1657637700000|2022-07-12 14:55:00|411.34|408.94|413.34|410.94|414.94|412.54|410.34|407.94|0
1657638000000|2022-07-12 15:00:00|413.43|411.03|411.73|409.33|414.34|411.94|410.14|407.74|0
1657638300000|2022-07-12 15:05:00|411.34|408.94|415.53|413.13|415.53|413.13|409.14|406.74|0
1657638600000|2022-07-12 15:10:00|415.73|413.33|419.14|416.74|421.76|419.36|415.73|413.33|0
1657638900000|2022-07-12 15:15:00|418.94|416.54|414.72|412.32|419.54|417.14|413.52|411.12|0
1657639200000|2022-07-12 15:20:00|414.82|412.42|418.93|416.53|420.34|417.94|414.52|412.12|0
1657639500000|2022-07-12 15:25:00|418.73|416.33|421.33|418.93|422.44|420.04|417.33|414.93|0
1657639800000|2022-07-12 15:30:00|422.14|419.74|420.12|417.72|423.35|420.95|419.11|416.71|0
1657640100000|2022-07-12 15:35:00|420.72|418.32|417.1|414.7|421.73|419.33|414.89|412.49|0
1657640400000|2022-07-12 15:40:00|416.7|414.3|413.89|411.49|416.9|414.5|412.09|409.69|0
1657640700000|2022-07-12 15:45:00|414.29|411.89|414.68|412.28|415.69|413.29|412.48|410.08|0
1657641000000|2022-07-12 15:50:00|414.48|412.08|412.48|410.08|415.28|412.88|412.48|410.08|0
1657641300000|2022-07-12 15:55:00|412.28|409.88|415.28|412.88|415.28|412.88|411.88|409.48|0
1657641600000|2022-07-12 16:00:00|415.88|413.48|414.67|412.27|416.88|414.48|413.47|411.07|0
1657641900000|2022-07-12 16:05:00|414.87|412.47|412.27|409.87|418.28|415.88|412.27|409.87|0
1657642200000|2022-07-12 16:10:00|412.47|410.07|416.47|414.07|417.27|414.87|412.27|409.87|0
1657642500000|2022-07-12 16:15:00|416.87|414.47|416.07|413.67|417.68|415.28|415.27|412.87|0
1657642800000|2022-07-12 16:20:00|415.87|413.47|417.27|414.87|418.27|415.87|414.66|412.26|0
1657643100000|2022-07-12 16:25:00|417.07|414.67|418.27|415.87|418.47|416.07|415.86|413.46|0
1657643400000|2022-07-12 16:30:00|418.07|415.67|421.08|418.68|421.08|418.68|416.86|414.46|0
1657643700000|2022-07-12 16:35:00|420.68|418.28|421.28|418.88|422.49|420.09|419.87|417.47|0
1657644000000|2022-07-12 16:40:00|421.08|418.68|420.07|417.67|421.88|419.48|419.67|417.27|0
1657644300000|2022-07-12 16:45:00|420.27|417.87|420.07|417.67|421.68|419.28|419.26|416.86|0
1657644600000|2022-07-12 16:50:00|419.86|417.46|418.05|415.65|419.96|417.56|415.84|413.44|0
1657644900000|2022-07-12 16:55:00|417.85|415.45|419.55|417.15|420.06|417.66|417.04|414.64|0
1657645200000|2022-07-12 17:00:00|419.45|417.05|416.64|414.24|423.69|421.29|414.83|412.43|0
1657645500000|2022-07-12 17:05:00|417.24|414.84|414.63|412.23|417.64|415.24|413.83|411.43|0
1657645800000|2022-07-12 17:10:00|414.43|412.03|413.22|410.82|414.43|412.03|412.82|410.42|0
1657646100000|2022-07-12 17:15:00|413.42|411.02|411.82|409.42|414.22|411.82|411.62|409.22|0
1657646400000|2022-07-12 17:20:00|412.02|409.62|411.42|409.02|412.82|410.42|410.22|407.82|0
1657646700000|2022-07-12 17:25:00|411.22|408.82|413.41|411.01|413.41|411.01|410.22|407.82|0
1657647000000|2022-07-12 17:30:00|413.61|411.21|413.21|410.81|414.61|412.21|412.81|410.41|0
1657647300000|2022-07-12 17:35:00|413.01|410.61|413.2|410.8|414.41|412.01|412.61|410.21|0
1657647600000|2022-07-12 17:40:00|413.4|411|414.4|412|415.41|413.01|413|410.6|0
1657647900000|2022-07-12 17:45:00|414.2|411.8|414.2|411.8|415|412.6|412.2|409.8|0
1657648200000|2022-07-12 17:50:00|414|411.6|416.6|414.2|416.8|414.4|413.2|410.8|0
1657648500000|2022-07-12 17:55:00|416.8|414.4|416|413.6|417.61|415.21|415.6|413.2|0
1657648800000|2022-07-12 18:00:00|416.2|413.8|412.19|409.79|416.6|414.2|411.99|409.59|0
1657649100000|2022-07-12 18:05:00|412.39|409.99|412.18|409.78|412.79|410.39|410.99|408.59|0
1657649400000|2022-07-12 18:10:00|411.98|409.58|413.38|410.98|414.38|411.98|411.58|409.18|0
1657649700000|2022-07-12 18:15:00|413.18|410.78|412.38|409.98|413.58|411.18|411.78|409.38|0
1657650000000|2022-07-12 18:20:00|412.18|409.78|410.97|408.57|412.78|410.38|410.77|408.37|0
1657650300000|2022-07-12 18:25:00|410.77|408.37|411.37|408.97|411.97|409.57|410.37|407.97|0
1657650600000|2022-07-12 18:30:00|411.57|409.17|406.98|404.58|412.37|409.97|406.78|404.38|0
1657650900000|2022-07-12 18:35:00|406.78|404.38|408.3|405.9|408.97|406.57|406.72|404.32|0
1657651200000|2022-07-12 18:40:00|408.5|406.1|407.7|405.3|408.5|406.1|406.31|403.91|0
1657651500000|2022-07-12 18:45:00|407.3|404.9|408.5|406.1|408.89|406.49|406.71|404.31|0
1657651800000|2022-07-12 18:50:00|408.3|405.9|405.71|403.31|408.3|405.9|405.71|403.31|0
1657652100000|2022-07-12 18:55:00|405.91|403.51|401.15|398.75|406.1|403.7|401.15|398.75|0
1657652400000|2022-07-12 19:00:00|400.36|397.96|390.91|388.51|400.36|397.96|390.32|387.92|0
1657652700000|2022-07-12 19:05:00|390.72|388.32|387.2|384.8|393.07|390.67|387.2|384.8|0
1657653000000|2022-07-12 19:10:00|387.78|385.38|391.3|388.9|391.49|389.09|385.25|382.85|0
1657653300000|2022-07-12 19:15:00|391|388.6|390.31|387.91|391.1|388.7|387.58|385.18|0
1657653600000|2022-07-12 19:20:00|389.92|387.52|383.87|381.47|390.9|388.5|382.71|380.31|0
1657653900000|2022-07-12 19:25:00|383.97|381.57|383.21|380.81|386.6|384.2|382.51|380.11|0
1657654200000|2022-07-12 19:30:00|382.82|380.42|378.36|375.96|384.57|382.17|377.97|375.57|0
1657654500000|2022-07-12 19:35:00|378.17|375.77|377|374.6|378.36|375.96|373.34|370.94|0
1657654800000|2022-07-12 19:40:00|376.81|374.41|378.74|376.34|378.93|376.53|374.69|372.29|0
1657655100000|2022-07-12 19:45:00|378.93|376.53|381.06|378.66|383.39|380.99|378.55|376.15|0
1657655400000|2022-07-12 19:50:00|381.15|378.75|387.87|385.47|389.24|386.84|381.15|378.75|0
1657655700000|2022-07-12 19:55:00|387.48|385.08|388.65|386.25|388.85|386.45|385.53|383.13|0
1657656000000|2022-07-12 20:00:00|387.48|385.08|384.16|381.76|387.86|385.46|383.77|381.37|0
1657656300000|2022-07-12 20:05:00|384.35|381.95|384.74|382.34|386.1|383.7|384.16|381.76|0
1657656600000|2022-07-12 20:10:00|384.35|381.95|386.29|383.89|387.08|384.68|384.35|381.95|0
1657656900000|2022-07-12 20:15:00|386.49|383.69|386.88|384.08|387.66|384.86|386.3|383.5|0
1657657200000|2022-07-12 20:20:00|386.68|383.88|385.32|382.52|387.27|384.47|384.73|381.93|0
1657657500000|2022-07-12 20:25:00|385.12|382.32|385.7|382.9|386.29|383.49|384.73|381.93|0
1657657800000|2022-07-12 20:30:00|385.8|383|385.89|383.09|387.07|384.27|384.34|381.54|0
1657658100000|2022-07-12 20:35:00|386.09|383.29|386.09|383.29|386.48|383.68|385.6|382.8|0
1657658400000|2022-07-12 20:40:00|386.28|383.48|386.86|384.06|387.06|384.26|386.18|383.38|0
1657658700000|2022-07-12 20:45:00|386.67|383.87|386.86|384.06|386.86|384.06|386.47|383.67|0
1657659000000|2022-07-12 20:50:00|387.05|384.25|387.83|385.03|387.83|385.03|386.86|384.06|0
1657659300000|2022-07-12 20:55:00|387.63|384.83|387.6|384.8|387.83|385.03|387.05|384.25|0
1657659600000|2022-07-12 21:00:00|387.32|384.52|387.26|384.46|387.58|384.78|387.09|384.29|0
1657659900000|2022-07-12 21:05:00|387.29|384.49|387.31|384.51|387.55|384.75|387.05|384.25|0
1657660200000|2022-07-12 21:10:00|387.4|384.6|387.22|384.42|387.4|384.6|387.22|384.42|0
1657660500000|2022-07-12 21:15:00|387.25|384.45|387.42|384.62|387.45|384.65|387.22|384.42|0
1657660800000|2022-07-12 21:20:00|387.56|384.76|387.33|384.53|387.56|384.76|387.33|384.53|0
1657661100000|2022-07-12 21:25:00|387.28|384.48|387.24|384.44|387.28|384.48|387.13|384.33|0
1657661400000|2022-07-12 21:30:00|387.19|384.39|387.38|384.58|387.38|384.58|387.1|384.3|0
1657661700000|2022-07-12 21:35:00|387.32|384.52|387.55|384.75|387.75|384.95|387.32|384.52|0
1657662000000|2022-07-12 21:40:00|387.52|384.72|387.49|384.69|387.61|384.81|387.49|384.69|0
1657662300000|2022-07-12 21:45:00|387.54|384.74|387.43|384.63|387.54|384.74|387.43|384.63|0
1657662600000|2022-07-12 21:50:00|387.37|384.57|387.68|384.88|387.68|384.88|387.11|384.31|0
1657662900000|2022-07-12 21:55:00|387.54|384.74|387.34|384.54|387.62|384.82|387.08|384.28|0
1657663200000|2022-07-12 22:00:00|389.05|386.25|387.78|384.98|389.83|387.03|387.59|384.79|0
1657663500000|2022-07-12 22:05:00|387.87|385.07|389.34|386.54|389.93|387.13|387.87|385.07|0
1657663800000|2022-07-12 22:10:00|389.14|386.34|388.75|385.95|389.92|387.12|388.55|385.75|0
1657664100000|2022-07-12 22:15:00|388.55|385.75|387.57|384.77|388.55|385.75|386.89|384.09|0
1657664400000|2022-07-12 22:20:00|387.67|384.87|386.59|383.79|387.77|384.97|385.81|383.01|0
1657664700000|2022-07-12 22:25:00|386.4|383.6|387.17|384.37|387.96|385.16|386.4|383.6|0
1657665000000|2022-07-12 22:30:00|387.27|384.47|387.37|384.57|387.95|385.15|386.78|383.98|0
1657665300000|2022-07-12 22:35:00|387.56|384.76|386.78|383.98|387.95|385.15|386.78|383.98|0
1657665600000|2022-07-12 22:40:00|386.97|384.17|388.73|385.93|388.92|386.12|386.97|384.17|0
1657665900000|2022-07-12 22:45:00|388.82|386.02|388.72|385.92|388.92|386.12|387.94|385.14|0
1657666200000|2022-07-12 22:50:00|388.92|386.12|388.13|385.33|388.92|386.12|387.74|384.94|0
1657666500000|2022-07-12 22:55:00|387.94|385.14|387.35|384.55|387.94|385.14|386.96|384.16|0
1657666800000|2022-07-12 23:00:00|387.54|384.74|388.52|385.72|389.1|386.3|387.54|384.74|0
1657667100000|2022-07-12 23:05:00|388.71|385.91|388.51|385.71|389.3|386.5|388.32|385.52|0
1657667400000|2022-07-12 23:10:00|388.41|385.61|388.12|385.32|388.51|385.71|388.12|385.32|0
1657667700000|2022-07-12 23:15:00|388.02|385.22|386.75|383.95|388.12|385.32|386.75|383.95|0
1657668000000|2022-07-12 23:20:00|386.36|383.56|386.45|383.65|386.45|383.65|384.41|381.61|0
1657668300000|2022-07-12 23:25:00|386.16|383.36|386.15|383.35|386.55|383.75|385.57|382.77|0
1657668600000|2022-07-12 23:30:00|386.05|383.25|388.88|386.08|389.28|386.48|385.96|383.16|0
1657668900000|2022-07-12 23:35:00|389.28|386.48|390.25|387.45|390.25|387.45|388.59|385.79|0
1657669200000|2022-07-12 23:40:00|390.45|387.65|390.25|387.45|391.03|388.23|389.46|386.66|0
1657669500000|2022-07-12 23:45:00|390.05|387.25|389.26|386.46|390.34|387.54|388.87|386.07|0
1657669800000|2022-07-12 23:50:00|389.07|386.27|386.72|383.92|389.16|386.36|385.94|383.14|0
1657670100000|2022-07-12 23:55:00|386.53|383.73|386.72|383.92|387.11|384.31|386.13|383.33|0
1657670400000|2022-07-13 00:00:00|387.3|384.5|389.65|386.85|391.02|388.22|386.72|383.92|0
1657670700000|2022-07-13 00:05:00|390.04|387.24|388.86|386.06|390.04|387.24|388.47|385.67|0
1657671000000|2022-07-13 00:10:00|388.66|385.86|388.66|385.86|388.66|385.86|385.73|382.93|0
1657671300000|2022-07-13 00:15:00|388.95|386.15|389.44|386.64|390.22|387.42|387.88|385.08|0
1657671600000|2022-07-13 00:20:00|388.85|386.05|389.33|386.53|390.61|387.81|388.66|385.86|0
1657671900000|2022-07-13 00:25:00|389.43|386.63|388.65|385.85|390.11|387.31|388.26|385.46|0
1657672200000|2022-07-13 00:30:00|388.45|385.65|389.04|386.24|390.21|387.41|387.48|384.68|0
1657672500000|2022-07-13 00:35:00|389.13|386.33|391.87|389.07|391.97|389.17|388.25|385.45|0
1657672800000|2022-07-13 00:40:00|391.77|388.97|391.97|389.17|392.17|389.37|390.79|387.99|0
1657673100000|2022-07-13 00:45:00|391.87|389.07|390.79|387.99|392.75|389.95|390.59|387.79|0
1657673400000|2022-07-13 00:50:00|390.69|387.89|390.68|387.88|391.37|388.57|390.29|387.49|0
1657673700000|2022-07-13 00:55:00|390.29|387.49|391.17|388.37|392.35|389.55|390.29|387.49|0
1657674000000|2022-07-13 01:00:00|391.27|388.47|393.92|391.12|394.6|391.8|390.97|388.17|0
1657674300000|2022-07-13 01:05:00|394.11|391.31|394.5|391.7|395.49|392.69|393.92|391.12|0
1657674600000|2022-07-13 01:10:00|394.4|391.6|393.52|390.72|394.7|391.9|392.73|389.93|0
1657674900000|2022-07-13 01:15:00|393.71|390.91|391.35|388.55|394|391.2|391.16|388.36|0
1657675200000|2022-07-13 01:20:00|391.16|388.36|389.68|386.88|391.75|388.95|389.68|386.88|0
1657675500000|2022-07-13 01:25:00|389.29|386.49|389.78|386.98|390.56|387.76|389|386.2|0
1657675800000|2022-07-13 01:30:00|389.97|387.17|389.48|386.68|390.75|387.95|388.41|385.61|0
1657676100000|2022-07-13 01:35:00|389.58|386.78|386.93|384.13|389.58|386.78|386.84|384.04|0
1657676400000|2022-07-13 01:40:00|387.03|384.23|386.25|383.45|388.3|385.5|385.47|382.67|0
1657676700000|2022-07-13 01:45:00|386.15|383.35|387.71|384.91|388.79|385.99|385.47|382.67|0
1657677000000|2022-07-13 01:50:00|387.81|385.01|387.7|384.9|388.78|385.98|386.24|383.44|0
1657677300000|2022-07-13 01:55:00|387.8|385|387.31|384.51|388.48|385.68|386.82|384.02|0
1657677600000|2022-07-13 02:00:00|387.41|384.61|389.56|386.76|390.04|387.24|387.41|384.61|0
1657677900000|2022-07-13 02:05:00|389.75|386.95|387.79|384.99|389.95|387.15|387.6|384.8|0
1657678200000|2022-07-13 02:10:00|387.6|384.8|387.98|385.18|389.55|386.75|387.6|384.8|0
1657678500000|2022-07-13 02:15:00|387.79|384.99|387.1|384.3|387.79|384.99|386.42|383.62|0
1657678800000|2022-07-13 02:20:00|387|384.2|387.09|384.29|388.96|386.16|386.42|383.62|0
1657679100000|2022-07-13 02:25:00|387.2|384.4|387.19|384.39|387.78|384.98|386.31|383.51|0
1657679400000|2022-07-13 02:30:00|387|384.2|388.95|386.15|389.04|386.24|387|384.2|0
1657679700000|2022-07-13 02:35:00|389.14|386.34|391.1|388.3|391.3|388.5|388.16|385.36|0
1657680000000|2022-07-13 02:40:00|391.29|388.49|390.11|387.31|391.29|388.49|389.92|387.12|0
1657680300000|2022-07-13 02:45:00|390.21|387.41|392.07|389.27|392.27|389.47|389.72|386.92|0
1657680600000|2022-07-13 02:50:00|392.27|389.47|392.46|389.66|392.46|389.66|391.48|388.68|0
1657680900000|2022-07-13 02:55:00|392.26|389.46|392.36|389.56|393.05|390.25|391.68|388.88|0
1657681200000|2022-07-13 03:00:00|392.75|389.95|391.67|388.87|392.85|390.05|391.47|388.67|0
1657681500000|2022-07-13 03:05:00|391.76|388.96|392.25|389.45|392.45|389.65|391.47|388.67|0
1657681800000|2022-07-13 03:10:00|392.06|389.26|392.15|389.35|392.25|389.45|391.66|388.86|0
1657682100000|2022-07-13 03:15:00|392.25|389.45|391.66|388.86|393.04|390.24|391.16|388.36|0
1657682400000|2022-07-13 03:20:00|391.85|389.05|393.42|390.62|393.42|390.62|391.85|389.05|0
1657682700000|2022-07-13 03:25:00|393.22|390.42|392.24|389.44|393.42|390.62|392.04|389.24|0
1657683000000|2022-07-13 03:30:00|392.33|389.53|394.2|391.4|394.4|391.6|392.33|389.53|0
1657683300000|2022-07-13 03:35:00|394.59|391.79|394.2|391.4|394.79|391.99|393.61|390.81|0
1657683600000|2022-07-13 03:40:00|394.39|391.59|394.39|391.59|394.78|391.98|393.61|390.81|0
1657683900000|2022-07-13 03:45:00|394.19|391.39|393.8|391|394.58|391.78|393.8|391|0
1657684200000|2022-07-13 03:50:00|393.6|390.8|393.4|390.6|393.89|391.09|392.62|389.82|0
1657684500000|2022-07-13 03:55:00|393.2|390.4|392.81|390.01|393.6|390.8|392.41|389.61|0
1657684800000|2022-07-13 04:00:00|392.9|390.1|391.91|389.11|393|390.2|391.62|388.82|0
1657685100000|2022-07-13 04:05:00|391.82|389.02|391.42|388.62|392.02|389.22|391.23|388.43|0
1657685400000|2022-07-13 04:10:00|391.52|388.72|391.42|388.62|392.01|389.21|391.23|388.43|0
1657685700000|2022-07-13 04:15:00|391.62|388.82|391.81|389.01|392.01|389.21|391.42|388.62|0
1657686000000|2022-07-13 04:20:00|392.01|389.21|392.2|389.4|392.79|389.99|392|389.2|0
1657686300000|2022-07-13 04:25:00|392|389.2|392.78|389.98|392.98|390.18|392|389.2|0
1657686600000|2022-07-13 04:30:00|392.98|390.18|391.89|389.09|392.98|390.18|391.02|388.22|0
1657686900000|2022-07-13 04:35:00|391.99|389.19|392.09|389.29|392.19|389.39|391.21|388.41|0
1657687200000|2022-07-13 04:40:00|392.19|389.39|392.18|389.38|392.97|390.17|391.99|389.19|0
1657687500000|2022-07-13 04:45:00|392.28|389.48|391.79|388.99|392.28|389.48|391.59|388.79|0
1657687800000|2022-07-13 04:50:00|391.59|388.79|391.39|388.59|392.37|389.57|391.1|388.3|0
1657688100000|2022-07-13 04:55:00|391.2|388.4|391.58|388.78|391.98|389.18|390.8|388|0
1657688400000|2022-07-13 05:00:00|391.48|388.68|391.97|389.17|392.85|390.05|390.7|387.9|0
1657688700000|2022-07-13 05:05:00|391.78|388.98|391.18|388.38|391.97|389.17|390.99|388.19|0
1657689000000|2022-07-13 05:10:00|390.99|388.19|390.79|387.99|391.38|388.58|390.4|387.6|0
1657689300000|2022-07-13 05:15:00|390.59|387.79|390.78|387.98|391.18|388.38|390|387.2|0
1657689600000|2022-07-13 05:20:00|390.98|388.18|390.98|388.18|390.98|388.18|389.41|386.61|0
1657689900000|2022-07-13 05:25:00|391.07|388.27|392.15|389.35|392.54|389.74|390.39|387.59|0
1657690200000|2022-07-13 05:30:00|391.76|388.96|389.21|386.41|391.76|388.96|389.21|386.41|0
1657690500000|2022-07-13 05:35:00|389.4|386.6|390.97|388.17|390.97|388.17|389.4|386.6|0
1657690800000|2022-07-13 05:40:00|391.16|388.36|391.25|388.45|391.75|388.95|390.28|387.48|0
1657691100000|2022-07-13 05:45:00|391.16|388.36|392.14|389.34|392.14|389.34|390.76|387.96|0
1657691400000|2022-07-13 05:50:00|391.94|389.14|392.13|389.33|392.53|389.73|391.35|388.55|0
1657691700000|2022-07-13 05:55:00|392.53|389.73|391.93|389.13|392.53|389.73|391.54|388.74|0
1657692000000|2022-07-13 06:00:00|391.74|388.94|391.63|388.83|393.11|390.31|391.15|388.35|0
1657692300000|2022-07-13 06:05:00|391.54|388.74|390.75|387.95|392.12|389.32|390.36|387.56|0
1657692600000|2022-07-13 06:10:00|390.55|387.75|390.16|387.36|391.53|388.73|388.79|385.99|0
1657692900000|2022-07-13 06:15:00|389.96|387.16|389.76|386.96|390.16|387.36|387.9|385.1|0
1657693200000|2022-07-13 06:20:00|389.96|387.16|389.76|386.96|390.74|387.94|389.56|386.76|0
1657693500000|2022-07-13 06:25:00|389.56|386.76|391.91|389.11|392.01|389.21|389.17|386.37|0
1657693800000|2022-07-13 06:30:00|391.81|389.01|391.12|388.32|392.11|389.31|390.53|387.73|0
1657694100000|2022-07-13 06:35:00|391.02|388.22|392.69|389.89|393.08|390.28|390.93|388.13|0
1657694400000|2022-07-13 06:40:00|392.89|390.09|396.43|393.63|396.62|393.82|392.89|390.09|0
1657694700000|2022-07-13 06:45:00|396.62|393.82|398.2|395.4|399.19|396.39|395.83|393.03|0
1657695000000|2022-07-13 06:50:00|398.29|395.49|396.81|394.01|399.38|396.58|395.83|393.03|0
1657695300000|2022-07-13 06:55:00|397.21|394.41|397.4|394.6|398.39|395.59|396.51|393.71|0
1657695600000|2022-07-13 07:00:00|396.81|394.01|396.15|393.35|397.3|394.5|394.64|391.84|0
1657695900000|2022-07-13 07:05:00|395.46|393.06|394.08|391.68|396.05|393.65|393.29|390.89|0
1657696200000|2022-07-13 07:10:00|394.37|391.97|393.58|391.18|395.85|393.45|393.29|390.89|0
1657696500000|2022-07-13 07:15:00|393.68|391.28|391.61|389.21|393.68|391.28|389.36|386.96|0
1657696800000|2022-07-13 07:20:00|391.32|388.92|391.32|388.92|391.71|389.31|390.14|387.74|0
1657697100000|2022-07-13 07:25:00|391.22|388.82|390.23|387.83|392.3|389.9|389.16|386.76|0
1657697400000|2022-07-13 07:30:00|390.14|387.74|392.1|389.7|392.69|390.29|388.96|386.56|0
1657697700000|2022-07-13 07:35:00|391.99|389.59|389.83|387.43|392.19|389.79|388.57|386.17|0
1657698000000|2022-07-13 07:40:00|390.22|387.82|388.17|385.77|390.52|388.12|387.59|385.19|0
1657698300000|2022-07-13 07:45:00|387.78|385.38|388.17|385.77|388.36|385.96|385.72|383.32|0
1657698600000|2022-07-13 07:50:00|388.06|385.66|387.38|384.98|388.06|385.66|386.69|384.29|0
1657698900000|2022-07-13 07:55:00|386.99|384.59|386.79|384.39|387.38|384.98|385.82|383.42|0
1657699200000|2022-07-13 08:00:00|386.6|384.2|387.96|385.56|388.74|386.34|385.42|383.02|0
1657699500000|2022-07-13 08:05:00|388.05|385.65|385.81|383.41|388.55|386.15|383.67|381.27|0
1657699800000|2022-07-13 08:10:00|386.2|383.8|385.41|383.01|386.39|383.99|385.03|382.63|0
1657700100000|2022-07-13 08:15:00|385.31|382.91|388.63|386.23|389.12|386.72|385.02|382.62|0
1657700400000|2022-07-13 08:20:00|388.54|386.14|389.31|386.91|389.41|387.01|388.14|385.74|0
1657700700000|2022-07-13 08:25:00|389.12|386.72|390.49|388.09|390.68|388.28|389.12|386.72|0
1657701000000|2022-07-13 08:30:00|390.29|387.89|392.64|390.24|393.03|390.63|390.09|387.69|0
1657701300000|2022-07-13 08:35:00|392.73|390.33|394.41|392.01|394.41|392.01|392.54|390.14|0
1657701600000|2022-07-13 08:40:00|394.21|391.81|392.44|390.04|394.21|391.81|392.24|389.84|0
1657701900000|2022-07-13 08:45:00|392.53|390.13|394.99|392.59|395.78|393.38|392.33|389.93|0
1657702200000|2022-07-13 08:50:00|394.79|392.39|395.58|393.18|395.87|393.47|394.59|392.19|0
1657702500000|2022-07-13 08:55:00|395.77|393.37|397.74|395.34|398.14|395.74|395.18|392.78|0
1657702800000|2022-07-13 09:00:00|397.44|395.04|397.44|395.04|397.94|395.54|396.06|393.66|0
1657703100000|2022-07-13 09:05:00|397.34|394.94|396.16|393.76|397.34|394.94|395.37|392.97|0
1657703400000|2022-07-13 09:10:00|395.96|393.56|395.66|393.26|396.75|394.35|394.97|392.57|0
1657703700000|2022-07-13 09:15:00|395.56|393.16|395.36|392.96|396.74|394.34|394.97|392.57|0
1657704000000|2022-07-13 09:20:00|395.16|392.76|395.36|392.96|396.94|394.54|395.16|392.76|0
1657704300000|2022-07-13 09:25:00|395.16|392.76|397.52|395.12|397.52|395.12|394.96|392.56|0
1657704600000|2022-07-13 09:30:00|397.33|394.93|397.02|394.62|397.52|395.12|396.14|393.74|0
1657704900000|2022-07-13 09:35:00|397.22|394.82|396.33|393.93|397.22|394.82|395.94|393.54|0
1657705200000|2022-07-13 09:40:00|396.53|394.13|394.16|391.76|396.62|394.22|393.97|391.57|0
1657705500000|2022-07-13 09:45:00|394.36|391.96|394.65|392.25|395.15|392.75|394.06|391.66|0
1657705800000|2022-07-13 09:50:00|394.75|392.35|394.94|392.54|395.34|392.94|393.47|391.07|0
1657706100000|2022-07-13 09:55:00|394.75|392.35|394.15|391.75|395.04|392.64|394.15|391.75|0
1657706400000|2022-07-13 10:00:00|393.95|391.55|393.75|391.35|394.83|392.43|392.97|390.57|0
1657706700000|2022-07-13 10:05:00|393.85|391.45|393.75|391.35|394.34|391.94|393.55|391.15|0
1657707000000|2022-07-13 10:10:00|393.65|391.25|393.55|391.15|394.14|391.74|392.96|390.56|0
1657707300000|2022-07-13 10:15:00|393.75|391.35|393.74|391.34|394.53|392.13|393.74|391.34|0
1657707600000|2022-07-13 10:20:00|393.84|391.44|393.74|391.34|394.33|391.93|393.35|390.95|0
1657707900000|2022-07-13 10:25:00|393.64|391.24|392.56|390.16|393.74|391.34|391.77|389.37|0
1657708200000|2022-07-13 10:30:00|392.36|389.96|391.86|389.46|392.36|389.96|391.18|388.78|0
1657708500000|2022-07-13 10:35:00|391.96|389.56|391.96|389.56|392.25|389.85|389.61|387.21|0
1657708800000|2022-07-13 10:40:00|391.76|389.36|393.33|390.93|393.53|391.13|391.76|389.36|0
1657709100000|2022-07-13 10:45:00|393.13|390.73|392.74|390.34|393.92|391.52|392.74|390.34|0
1657709400000|2022-07-13 10:50:00|392.93|390.53|392.24|389.84|393.52|391.12|392.24|389.84|0
1657709700000|2022-07-13 10:55:00|392.14|389.74|393.52|391.12|393.52|391.12|391.55|389.15|0
1657710000000|2022-07-13 11:00:00|393.61|391.21|392.92|390.52|393.61|391.21|391.94|389.54|0
1657710300000|2022-07-13 11:05:00|392.82|390.42|394.1|391.7|394.3|391.9|391.94|389.54|0
1657710600000|2022-07-13 11:10:00|394|391.6|395.87|393.47|396.66|394.26|393.71|391.31|0
1657710900000|2022-07-13 11:15:00|395.67|393.27|395.27|392.87|396.26|393.86|395.08|392.68|0
1657711200000|2022-07-13 11:20:00|395.37|392.97|392.02|389.62|395.76|393.36|391.93|389.53|0
1657711500000|2022-07-13 11:25:00|392.32|389.92|392.41|390.01|393.69|391.29|391.82|389.42|0
1657711800000|2022-07-13 11:30:00|392.21|389.81|393.49|391.09|393.69|391.29|391.53|389.13|0
1657712100000|2022-07-13 11:35:00|393.69|391.29|394.27|391.87|394.28|391.88|392.9|390.5|0
1657712400000|2022-07-13 11:40:00|394.47|392.07|396.24|393.84|396.84|394.44|394.47|392.07|0
1657712700000|2022-07-13 11:45:00|396.14|393.74|397.22|394.82|397.82|395.42|396.04|393.64|0
1657713000000|2022-07-13 11:50:00|397.42|395.02|397.23|394.83|397.42|395.02|395.84|393.44|0
1657713300000|2022-07-13 11:55:00|397.13|394.73|397.42|395.02|398.61|396.21|396.64|394.24|0
1657713600000|2022-07-13 12:00:00|397.32|394.92|400.68|398.28|402.96|400.56|396.24|393.84|0
1657713900000|2022-07-13 12:05:00|400.78|398.38|399.99|397.59|400.78|398.38|399.79|397.39|0
1657714200000|2022-07-13 12:10:00|399.59|397.19|398.2|395.8|399.99|397.59|397.02|394.62|0
1657714500000|2022-07-13 12:15:00|398.4|396|400.05|397.65|400.25|397.85|397.61|395.21|0
1657714800000|2022-07-13 12:20:00|400.64|398.24|401.43|399.03|402.82|400.42|400.64|398.24|0
1657715100000|2022-07-13 12:25:00|401.83|399.43|417.38|414.98|425.34|422.94|399.74|397.34|0
1657715400000|2022-07-13 12:30:00|415.58|413.18|342.91|340.51|415.58|413.18|337.01|334.61|0
1657715700000|2022-07-13 12:35:00|342.36|339.96|340.87|338.47|345.71|343.31|338.55|336.15|0
1657716000000|2022-07-13 12:40:00|341.05|338.65|339.19|336.79|343.65|341.25|335.68|333.28|0
1657716300000|2022-07-13 12:45:00|339.38|336.98|344.28|341.88|344.28|341.88|332.55|330.15|0
1657716600000|2022-07-13 12:50:00|343.91|341.51|345.02|342.62|345.95|343.55|341.32|338.92|0
1657716900000|2022-07-13 12:55:00|345.21|342.81|348.55|346.15|349.11|346.71|341.68|339.28|0
1657717200000|2022-07-13 13:00:00|347.43|345.03|354.18|351.78|354.18|351.78|343.72|341.32|0
1657717500000|2022-07-13 13:05:00|354|351.6|352.12|349.72|354.18|351.78|347.45|345.05|0
1657717800000|2022-07-13 13:10:00|352.3|349.9|351.99|349.59|354.37|351.97|349.68|347.28|0
1657718100000|2022-07-13 13:15:00|351.8|349.4|346.38|343.98|354.24|351.84|345.64|343.24|0
1657718400000|2022-07-13 13:20:00|346.57|344.17|344.52|342.12|348.15|345.75|342.67|340.27|0
1657718700000|2022-07-13 13:25:00|344.71|342.31|343.4|341|345.82|343.42|342.11|339.71|0
1657719000000|2022-07-13 13:30:00|343.96|341.56|350.1|347.7|352.73|350.33|340.81|338.41|0
1657719300000|2022-07-13 13:35:00|350.85|348.45|363.86|361.46|363.86|361.46|345.81|343.41|0
1657719600000|2022-07-13 13:40:00|363.67|361.27|354.5|352.1|363.86|361.46|353.94|351.54|0
1657719900000|2022-07-13 13:45:00|355.72|353.32|365.29|362.89|365.29|362.89|348.31|345.91|0
1657720200000|2022-07-13 13:50:00|365.48|363.08|361.25|358.85|365.68|363.28|359.54|357.14|0
1657720500000|2022-07-13 13:55:00|361.44|359.04|361.44|359.04|363.91|361.51|356.13|353.73|0
1657720800000|2022-07-13 14:00:00|360.87|358.47|358.02|355.62|362.76|360.36|351.04|348.64|0
1657721100000|2022-07-13 14:05:00|357.83|355.43|352.16|349.76|360.67|358.27|350.28|347.88|0
1657721400000|2022-07-13 14:10:00|351.79|349.39|354.61|352.21|358.2|355.8|350.28|347.88|0
1657721700000|2022-07-13 14:15:00|354.42|352.02|345.97|343.57|355.17|352.77|345.78|343.38|0
1657722000000|2022-07-13 14:20:00|345.41|343.01|344.63|342.23|349.12|346.72|341.05|338.65|0
1657722300000|2022-07-13 14:25:00|345|342.6|352.75|350.35|353.06|350.66|344.07|341.67|0
1657722600000|2022-07-13 14:30:00|351.62|349.22|361.47|359.07|364.14|361.74|349.92|347.52|0
1657722900000|2022-07-13 14:35:00|362.61|360.21|364.32|361.92|366.05|363.65|359.75|357.35|0
1657723200000|2022-07-13 14:40:00|363.94|361.54|375.27|372.87|375.27|372.87|363.17|360.77|0
1657723500000|2022-07-13 14:45:00|375.94|373.54|373.57|371.17|377.01|374.61|372.22|369.82|0
1657723800000|2022-07-13 14:50:00|374.15|371.75|373.22|370.82|380.02|377.62|372.45|370.05|0
1657724100000|2022-07-13 14:55:00|373.42|371.02|375.35|372.95|378.27|375.87|373.22|370.82|0
1657724400000|2022-07-13 15:00:00|375.54|373.14|374.57|372.17|377.29|374.89|372.06|369.66|0
1657724700000|2022-07-13 15:05:00|375.15|372.75|380.52|378.12|385.49|383.09|375.15|372.75|0
1657725000000|2022-07-13 15:10:00|380.32|377.92|382.66|380.26|384.12|381.72|379.93|377.53|0
1657725300000|2022-07-13 15:15:00|383.05|380.65|377.4|375|383.24|380.84|376.43|374.03|0
1657725600000|2022-07-13 15:20:00|377.98|375.58|376.04|373.64|380.31|377.91|376.04|373.64|0
1657725900000|2022-07-13 15:25:00|375.84|373.44|370.32|367.92|375.84|373.44|369.66|367.26|0
1657726200000|2022-07-13 15:30:00|369.94|367.54|368.59|366.19|373.41|371.01|368.59|366.19|0
1657726500000|2022-07-13 15:35:00|368.39|365.99|368.39|365.99|369.74|367.34|367.43|365.03|0
1657726800000|2022-07-13 15:40:00|368.2|365.8|366.47|364.07|369.93|367.53|365.89|363.49|0
1657727100000|2022-07-13 15:45:00|365.51|363.11|368.58|366.18|368.67|366.27|363.79|361.39|0
1657727400000|2022-07-13 15:50:00|368.77|366.37|371.07|368.67|375.13|372.73|368.38|365.98|0
1657727700000|2022-07-13 15:55:00|370.88|368.48|369.91|367.51|372.62|370.22|369.72|367.32|0
1657728000000|2022-07-13 16:00:00|370.3|367.9|374.93|372.53|375.12|372.72|368.57|366.17|0
1657728300000|2022-07-13 16:05:00|374.74|372.34|376.48|374.08|378.03|375.63|373.77|371.37|0
1657728600000|2022-07-13 16:10:00|376.28|373.88|371.43|369.03|376.28|373.88|370.85|368.45|0
1657728900000|2022-07-13 16:15:00|371.04|368.64|372.97|370.57|372.97|370.57|369.89|367.49|0
1657729200000|2022-07-13 16:20:00|373.16|370.76|375.67|373.27|376.06|373.66|370.65|368.25|0
1657729500000|2022-07-13 16:25:00|375.48|373.08|377.99|375.59|378.57|376.17|374.31|371.91|0
1657729800000|2022-07-13 16:30:00|378.19|375.79|380.12|377.72|381.49|379.09|376.25|373.85|0
1657730100000|2022-07-13 16:35:00|379.54|377.14|381.14|378.74|381.22|378.82|376.86|374.46|0
1657730400000|2022-07-13 16:40:00|381.53|379.13|379.28|376.88|381.53|379.13|377.44|375.04|0
1657730700000|2022-07-13 16:45:00|379|376.6|379.97|377.57|380.75|378.35|377.24|374.84|0
1657731000000|2022-07-13 16:50:00|379.77|377.37|383.09|380.69|383.28|380.88|378.21|375.81|0
1657731300000|2022-07-13 16:55:00|383.67|381.27|385.24|382.84|385.24|382.84|381.13|378.73|0
1657731600000|2022-07-13 17:00:00|385.43|383.03|390.24|387.84|392.71|390.31|382.3|379.9|0
1657731900000|2022-07-13 17:05:00|390.74|388.34|387.39|384.99|392.51|390.11|385.82|383.42|0
1657732200000|2022-07-13 17:10:00|387|384.6|392.39|389.99|392.39|389.99|386.21|383.81|0
1657732500000|2022-07-13 17:15:00|392.78|390.38|382.98|380.58|392.78|390.38|381.62|379.22|0
1657732800000|2022-07-13 17:20:00|383.18|380.78|385.91|383.51|385.91|383.51|381.42|379.02|0
1657733100000|2022-07-13 17:25:00|385.52|383.12|385.71|383.31|385.91|383.51|382.39|379.99|0
1657733400000|2022-07-13 17:30:00|385.51|383.11|383.16|380.76|385.51|383.11|381.02|378.62|0
1657733700000|2022-07-13 17:35:00|382.97|380.57|379.85|377.45|383.36|380.96|379.46|377.06|0
1657734000000|2022-07-13 17:40:00|379.66|377.26|384.33|381.93|385.11|382.71|379.66|377.26|0
1657734300000|2022-07-13 17:45:00|384.91|382.51|387.26|384.86|387.94|385.54|383.55|381.15|0
1657734600000|2022-07-13 17:50:00|387.45|385.05|384.71|382.31|388.43|386.03|384.71|382.31|0
1657734900000|2022-07-13 17:55:00|384.13|381.73|386.66|384.26|387.25|384.85|383.54|381.14|0
1657735200000|2022-07-13 18:00:00|386.47|384.07|369.2|366.8|386.47|384.07|369.2|366.8|0
1657735500000|2022-07-13 18:05:00|368.82|366.42|370.84|368.44|375.28|372.88|368.82|366.42|0
1657735800000|2022-07-13 18:10:00|371.03|368.63|377.02|374.62|377.21|374.81|370.45|368.05|0
1657736100000|2022-07-13 18:15:00|376.82|374.42|377.4|375|377.59|375.19|371.8|369.4|0
1657736400000|2022-07-13 18:20:00|377.01|374.61|380.11|377.71|381.28|378.88|374.11|371.71|0
1657736700000|2022-07-13 18:25:00|380.7|378.3|381.18|378.78|382.1|379.7|377.2|374.8|0
1657737000000|2022-07-13 18:30:00|381.37|378.97|385.88|383.48|386.27|383.87|380.98|378.58|0
1657737300000|2022-07-13 18:35:00|386.27|383.87|387.25|384.85|387.64|385.24|383.71|381.31|0
1657737600000|2022-07-13 18:40:00|387.44|385.04|383.98|381.58|387.92|385.52|383.98|381.58|0
1657737900000|2022-07-13 18:45:00|384.77|382.37|383.32|380.92|387.13|384.73|383.32|380.92|0
1657738200000|2022-07-13 18:50:00|383.52|381.12|382.34|379.94|387.05|384.65|382.14|379.74|0
1657738500000|2022-07-13 18:55:00|382.14|379.74|388.82|386.42|389.21|386.81|378.82|376.42|0
1657738800000|2022-07-13 19:00:00|389.01|386.61|388.22|385.82|389.8|387.4|384.69|382.29|0
1657739100000|2022-07-13 19:05:00|388.12|385.72|381.44|379.04|388.22|385.82|378.81|376.41|0
1657739400000|2022-07-13 19:10:00|380.96|378.56|384.87|382.47|385.86|383.46|380.57|378.17|0
1657739700000|2022-07-13 19:15:00|384.68|382.28|386.05|383.65|386.44|384.04|382.72|380.32|0
1657740000000|2022-07-13 19:20:00|386.24|383.84|384.28|381.88|387.03|384.63|382.91|380.51|0
1657740300000|2022-07-13 19:25:00|384.08|381.68|380.36|377.96|384.08|381.68|379.97|377.57|0
1657740600000|2022-07-13 19:30:00|379.97|377.57|373.56|371.16|381.53|379.13|373.56|371.16|0
1657740900000|2022-07-13 19:35:00|373.36|370.96|377.83|375.43|378.22|375.82|372.78|370.38|0
1657741200000|2022-07-13 19:40:00|377.44|375.04|372.77|370.37|377.44|375.04|372.19|369.79|0
1657741500000|2022-07-13 19:45:00|372.58|370.18|373.16|370.76|374.13|371.73|370.64|368.24|0
1657741800000|2022-07-13 19:50:00|371.99|369.59|373.93|371.53|375.1|372.7|369.48|367.08|0
1657742100000|2022-07-13 19:55:00|373.83|371.43|369.47|367.07|376.55|374.15|369.08|366.68|0
1657742400000|2022-07-13 20:00:00|368.89|366.49|369.08|366.68|370.05|367.65|367.92|365.52|0
1657742700000|2022-07-13 20:05:00|368.89|366.49|367.53|365.13|369.27|366.87|366.95|364.55|0
1657743000000|2022-07-13 20:10:00|367.92|365.52|365.22|362.82|368.69|366.29|365.22|362.82|0
1657743300000|2022-07-13 20:15:00|365.89|363.09|364.07|361.27|366.18|363.38|364.07|361.27|0
1657743600000|2022-07-13 20:20:00|363.87|361.07|364.25|361.45|364.45|361.65|363.68|360.88|0
1657743900000|2022-07-13 20:25:00|363.87|361.07|364.83|362.03|364.83|362.03|363.29|360.49|0
1657744200000|2022-07-13 20:30:00|364.63|361.83|364.82|362.02|365.21|362.41|364.63|361.83|0
1657744500000|2022-07-13 20:35:00|365.02|362.22|364.24|361.44|365.02|362.22|363.48|360.68|0
1657744800000|2022-07-13 20:40:00|364.33|361.53|363.47|360.67|364.63|361.83|363.47|360.67|0
1657745100000|2022-07-13 20:45:00|363.66|360.86|363.08|360.28|363.85|361.05|362.7|359.9|0
1657745400000|2022-07-13 20:50:00|363.27|360.47|364.04|361.24|364.23|361.43|362.7|359.9|0
1657745700000|2022-07-13 20:55:00|363.85|361.05|364.29|361.49|364.48|361.68|362.74|359.94|0
1657746000000|2022-07-13 21:00:00|364.03|361.23|363.97|361.17|364.03|361.23|363.85|361.05|0
1657746300000|2022-07-13 21:05:00|363.88|361.08|363.91|361.11|364|361.2|363.88|361.08|0
1657746600000|2022-07-13 21:10:00|363.88|361.08|363.45|360.65|363.88|361.08|363.13|360.33|0
1657746900000|2022-07-13 21:15:00|363.43|360.63|363.26|360.46|363.43|360.63|363.07|360.27|0
1657747200000|2022-07-13 21:20:00|363.4|360.6|363.28|360.48|363.53|360.73|363.23|360.43|0
1657747500000|2022-07-13 21:25:00|363.53|360.73|363.53|360.73|363.56|360.76|363.45|360.65|0
1657747800000|2022-07-13 21:30:00|363.5|360.7|363.39|360.59|363.66|360.86|363.39|360.59|0
1657748100000|2022-07-13 21:35:00|363.35|360.55|363.44|360.64|363.52|360.72|363.35|360.55|0
1657748400000|2022-07-13 21:40:00|363.43|360.63|363.52|360.72|363.52|360.72|363.43|360.63|0
1657748700000|2022-07-13 21:45:00|363.51|360.71|363.54|360.74|363.65|360.85|363.43|360.63|0
1657749000000|2022-07-13 21:50:00|363.51|360.71|363.45|360.65|363.54|360.74|363.45|360.65|0
1657749300000|2022-07-13 21:55:00|363.48|360.68|363.42|360.62|363.51|360.71|363.25|360.45|0
1657749600000|2022-07-13 22:00:00|362.9|360.1|362.8|360|363.95|361.15|361.75|358.95|0
1657749900000|2022-07-13 22:05:00|362.51|359.71|360.5|357.7|362.61|359.81|360.12|357.32|0
1657750200000|2022-07-13 22:10:00|360.4|357.6|361.35|358.55|361.46|358.66|360.31|357.51|0
1657750500000|2022-07-13 22:15:00|361.26|358.46|361.83|359.03|362.31|359.51|361.26|358.46|0
1657750800000|2022-07-13 22:20:00|362.02|359.22|361.83|359.03|362.22|359.42|361.06|358.26|0
1657751100000|2022-07-13 22:25:00|361.64|358.84|361.63|358.83|361.83|359.03|360.2|357.4|0
1657751400000|2022-07-13 22:30:00|361.44|358.64|358.38|355.58|361.63|358.83|358.38|355.58|0
1657751700000|2022-07-13 22:35:00|358.57|355.77|355.33|352.53|358.57|355.77|355.14|352.34|0
1657752000000|2022-07-13 22:40:00|355.71|352.91|354.95|352.15|356.66|353.86|354.95|352.15|0
1657752300000|2022-07-13 22:45:00|355.14|352.34|355.22|352.42|356.28|353.48|353.81|351.01|0
1657752600000|2022-07-13 22:50:00|355.32|352.52|356.08|353.28|357.22|354.42|355.32|352.52|0
1657752900000|2022-07-13 22:55:00|356.17|353.37|356.17|353.37|356.65|353.85|355.79|352.99|0
1657753200000|2022-07-13 23:00:00|356.27|353.47|357.6|354.8|358.55|355.75|355.89|353.09|0
1657753500000|2022-07-13 23:05:00|357.41|354.61|357.59|354.79|357.68|354.88|356.64|353.84|0
1657753800000|2022-07-13 23:10:00|357.4|354.6|353.6|350.8|357.4|354.6|353.41|350.61|0
1657754100000|2022-07-13 23:15:00|353.41|350.61|352.64|349.84|353.97|351.17|352.64|349.84|0
1657754400000|2022-07-13 23:20:00|352.83|350.03|354.54|351.74|354.73|351.93|352.64|349.84|0
1657754700000|2022-07-13 23:25:00|354.73|351.93|353.39|350.59|354.82|352.02|353.2|350.4|0
1657755000000|2022-07-13 23:30:00|353.2|350.4|353.96|351.16|354.91|352.11|353.2|350.4|0
1657755300000|2022-07-13 23:35:00|354.05|351.25|349.6|346.8|354.15|351.35|349.6|346.8|0
1657755600000|2022-07-13 23:40:00|349.69|346.89|349.69|346.89|349.79|346.99|348.09|345.29|0
1657755900000|2022-07-13 23:45:00|349.6|346.8|349.41|346.61|349.79|346.99|348.46|345.66|0
1657756200000|2022-07-13 23:50:00|349.5|346.7|350.44|347.64|351.29|348.49|349.22|346.42|0
1657756500000|2022-07-13 23:55:00|350.53|347.73|350.72|347.92|351.29|348.49|350.44|347.64|0
1657756800000|2022-07-14 00:00:00|350.53|347.73|353.56|350.76|353.75|350.95|348.27|345.47|0
1657757100000|2022-07-14 00:05:00|353.94|351.14|353.93|351.13|354.31|351.51|352.99|350.19|0
1657757400000|2022-07-14 00:10:00|354.12|351.32|354.31|351.51|354.5|351.7|352.98|350.18|0
1657757700000|2022-07-14 00:15:00|353.93|351.13|356.68|353.88|357.16|354.36|353.93|351.13|0
1657758000000|2022-07-14 00:20:00|356.59|353.79|355.82|353.02|357.73|354.93|355.63|352.83|0
1657758300000|2022-07-14 00:25:00|356.01|353.21|355.63|352.83|356.58|353.78|354.87|352.07|0
1657758600000|2022-07-14 00:30:00|355.44|352.64|355.62|352.82|356.96|354.16|355.25|352.45|0
1657758900000|2022-07-14 00:35:00|355.71|352.91|355.62|352.82|356.19|353.39|354.48|351.68|0
1657759200000|2022-07-14 00:40:00|355.81|353.01|356|353.2|356.95|354.15|355.62|352.82|0
1657759500000|2022-07-14 00:45:00|356.09|353.29|355.61|352.81|356.09|353.29|354.47|351.67|0
1657759800000|2022-07-14 00:50:00|355.8|353|356.46|353.66|357.13|354.33|355.42|352.62|0
1657760100000|2022-07-14 00:55:00|356.75|353.95|355.98|353.18|357.32|354.52|355.98|353.18|0
1657760400000|2022-07-14 01:00:00|356.18|353.38|357.12|354.32|357.12|354.32|355.22|352.42|0
1657760700000|2022-07-14 01:05:00|356.93|354.13|356.93|354.13|356.93|354.13|355.79|352.99|0
1657761000000|2022-07-14 01:10:00|357.12|354.32|357.5|354.7|358.26|355.46|356.55|353.75|0
1657761300000|2022-07-14 01:15:00|357.88|355.08|359.11|356.31|359.79|356.99|357.69|354.89|0
1657761600000|2022-07-14 01:20:00|359.21|356.41|360.35|357.55|361.12|358.32|358.83|356.03|0
1657761900000|2022-07-14 01:25:00|360.06|357.26|359.97|357.17|360.73|357.93|359.78|356.98|0
1657762200000|2022-07-14 01:30:00|360.16|357.36|359.58|356.78|360.54|357.74|358.63|355.83|0
1657762500000|2022-07-14 01:35:00|359.39|356.59|359.96|357.16|360.44|357.64|358.63|355.83|0
1657762800000|2022-07-14 01:40:00|360.05|357.25|359.38|356.58|360.05|357.25|358.62|355.82|0
1657763100000|2022-07-14 01:45:00|359.47|356.67|358.04|355.24|359.86|357.06|358.04|355.24|0
1657763400000|2022-07-14 01:50:00|358.13|355.33|358.42|355.62|358.61|355.81|356.9|354.1|0
1657763700000|2022-07-14 01:55:00|358.32|355.52|361.18|358.38|362.91|360.11|358.32|355.52|0
1657764000000|2022-07-14 02:00:00|361.67|358.87|361.47|358.67|362.24|359.44|360.9|358.1|0
1657764300000|2022-07-14 02:05:00|361.56|358.76|362.04|359.24|362.9|360.1|361.28|358.48|0
1657764600000|2022-07-14 02:10:00|361.94|359.14|361.85|359.05|362.81|360.01|361.56|358.76|0
1657764900000|2022-07-14 02:15:00|361.66|358.86|360.89|358.09|362.04|359.24|360.5|357.7|0
1657765200000|2022-07-14 02:20:00|361.08|358.28|362.61|359.81|362.8|360|360.98|358.18|0
1657765500000|2022-07-14 02:25:00|362.8|360|362.41|359.61|363.08|360.28|362.03|359.23|0
1657765800000|2022-07-14 02:30:00|362.22|359.42|363.94|361.14|364.71|361.91|362.03|359.23|0
1657766100000|2022-07-14 02:35:00|364.03|361.23|366.05|363.25|366.44|363.64|364.03|361.23|0
1657766400000|2022-07-14 02:40:00|365.67|362.87|365.28|362.48|366.82|364.02|364.7|361.9|0
1657766700000|2022-07-14 02:45:00|365.37|362.57|364.31|361.51|365.47|362.67|363.74|360.94|0
1657767000000|2022-07-14 02:50:00|364.51|361.71|363.35|360.55|364.89|362.09|363.35|360.55|0
1657767300000|2022-07-14 02:55:00|363.54|360.74|364.12|361.32|364.5|361.7|363.54|360.74|0
1657767600000|2022-07-14 03:00:00|364.31|361.51|365.84|363.04|365.84|363.04|364.11|361.31|0
1657767900000|2022-07-14 03:05:00|365.65|362.85|366.42|363.62|367.38|364.58|365.26|362.46|0
1657768200000|2022-07-14 03:10:00|366.61|363.81|366.31|363.51|366.89|364.09|365.26|362.46|0
1657768500000|2022-07-14 03:15:00|366.41|363.61|365.64|362.84|366.5|363.7|365.64|362.84|0
1657768800000|2022-07-14 03:20:00|365.73|362.93|367.37|364.57|368.33|365.53|365.73|362.93|0
1657769100000|2022-07-14 03:25:00|367.46|364.66|368.91|366.11|369.88|367.08|367.37|364.57|0
1657769400000|2022-07-14 03:30:00|368.81|366.01|368.71|365.91|369.29|366.49|367.94|365.14|0
1657769700000|2022-07-14 03:35:00|368.9|366.1|367.94|365.14|369.48|366.68|367.74|364.94|0
1657770000000|2022-07-14 03:40:00|368.03|365.23|369.09|366.29|370.44|367.64|367.36|364.56|0
1657770300000|2022-07-14 03:45:00|369.28|366.48|367.74|364.94|369.67|366.87|367.74|364.94|0
1657770600000|2022-07-14 03:50:00|367.93|365.13|367.35|364.55|368.31|365.51|367.15|364.35|0
1657770900000|2022-07-14 03:55:00|366.96|364.16|367.34|364.54|367.54|364.74|366.57|363.77|0
1657771200000|2022-07-14 04:00:00|367.63|364.83|367.92|365.12|368.69|365.89|367.53|364.73|0
1657771500000|2022-07-14 04:05:00|367.82|365.02|366.37|363.57|367.92|365.12|365.99|363.19|0
1657771800000|2022-07-14 04:10:00|366.27|363.47|365.79|362.99|366.95|364.15|365.6|362.8|0
1657772100000|2022-07-14 04:15:00|365.98|363.18|366.94|364.14|367.52|364.72|365.98|363.18|0
1657772400000|2022-07-14 04:20:00|366.75|363.95|366.55|363.75|366.75|363.95|365.98|363.18|0
1657772700000|2022-07-14 04:25:00|366.64|363.84|367.32|364.52|367.71|364.91|366.36|363.56|0
1657773000000|2022-07-14 04:30:00|367.41|364.61|368.37|365.57|368.48|365.68|367.32|364.52|0
1657773300000|2022-07-14 04:35:00|368.28|365.48|368.28|365.48|368.95|366.15|367.98|365.18|0
1657773600000|2022-07-14 04:40:00|368.47|365.67|368.37|365.57|368.66|365.86|368.27|365.47|0
1657773900000|2022-07-14 04:45:00|368.47|365.67|369.04|366.24|369.82|367.02|368.27|365.47|0
1657774200000|2022-07-14 04:50:00|369.13|366.33|368.07|365.27|369.33|366.53|367.69|364.89|0
1657774500000|2022-07-14 04:55:00|368.26|365.46|368.07|365.27|368.65|365.85|367.68|364.88|0
1657774800000|2022-07-14 05:00:00|368.35|365.55|369.22|366.42|369.61|366.81|367.39|364.59|0
1657775100000|2022-07-14 05:05:00|369.42|366.62|368.64|365.84|370|367.2|368.45|365.65|0
1657775400000|2022-07-14 05:10:00|368.54|365.74|368.83|366.03|369.03|366.23|368.06|365.26|0
1657775700000|2022-07-14 05:15:00|368.64|365.84|368.25|365.45|369.6|366.8|368.05|365.25|0
1657776000000|2022-07-14 05:20:00|368.15|365.35|366.12|363.32|368.25|365.45|365.74|362.94|0
1657776300000|2022-07-14 05:25:00|365.93|363.13|366.12|363.32|366.51|363.71|365.16|362.36|0
1657776600000|2022-07-14 05:30:00|366.21|363.41|366.59|363.79|366.89|364.09|365.54|362.74|0
1657776900000|2022-07-14 05:35:00|366.5|363.7|364.47|361.67|366.69|363.89|364.47|361.67|0
1657777200000|2022-07-14 05:40:00|364.57|361.77|361.5|358.7|364.57|361.77|361.5|358.7|0
1657777500000|2022-07-14 05:45:00|361.3|358.5|361.68|358.88|362.07|359.27|360.73|357.93|0
1657777800000|2022-07-14 05:50:00|361.78|358.98|360.72|357.92|362.07|359.27|360.15|357.35|0
1657778100000|2022-07-14 05:55:00|360.81|358.01|360.81|358.01|361.68|358.88|360.05|357.25|0
1657778400000|2022-07-14 06:00:00|361.1|358.3|359.58|356.78|361.68|358.88|357.85|355.05|0
1657778700000|2022-07-14 06:05:00|359.48|356.68|362.92|360.12|363.5|360.7|359.29|356.49|0
1657779000000|2022-07-14 06:10:00|363.02|360.22|363.49|360.69|364.46|361.66|362.35|359.55|0
1657779300000|2022-07-14 06:15:00|363.3|360.5|359.95|357.15|363.3|360.5|359.85|357.05|0
1657779600000|2022-07-14 06:20:00|360.05|357.25|358.78|355.98|360.81|358.01|357.98|355.18|0
1657779900000|2022-07-14 06:25:00|358.97|356.17|359.35|356.55|360.5|357.7|358.02|355.22|0
1657780200000|2022-07-14 06:30:00|358.78|355.98|357.06|354.26|359.54|356.74|356.12|353.32|0
1657780500000|2022-07-14 06:35:00|356.96|354.16|356.68|353.88|357.44|354.64|355.92|353.12|0
1657780800000|2022-07-14 06:40:00|356.49|353.69|357.63|354.83|358.01|355.21|356.11|353.31|0
1657781100000|2022-07-14 06:45:00|357.44|354.64|359.42|356.62|360.67|357.87|357.44|354.64|0
1657781400000|2022-07-14 06:50:00|359.23|356.43|358.27|355.47|359.8|357|358.27|355.47|0
1657781700000|2022-07-14 06:55:00|358.08|355.28|358.07|355.27|359.6|356.8|357.31|354.51|0
1657782000000|2022-07-14 07:00:00|358.27|355.47|357.12|354.32|360.94|358.14|357.02|354.22|0
1657782300000|2022-07-14 07:05:00|356.54|354.14|350.84|348.44|356.73|354.33|350.65|348.25|0
1657782600000|2022-07-14 07:10:00|350.65|348.25|353.02|350.62|355.3|352.9|349.9|347.5|0
1657782900000|2022-07-14 07:15:00|352.93|350.53|357.48|355.08|359.2|356.8|352.26|349.86|0
1657783200000|2022-07-14 07:20:00|357.67|355.27|358.96|356.56|359.39|356.99|357.57|355.17|0
1657783500000|2022-07-14 07:25:00|358.86|356.46|359.15|356.75|360.39|357.99|357.43|355.03|0
1657783800000|2022-07-14 07:30:00|358.86|356.46|355.99|353.59|360.1|357.7|355.23|352.83|0
1657784100000|2022-07-14 07:35:00|356.28|353.88|356.18|353.78|360.29|357.89|355.9|353.5|0
1657784400000|2022-07-14 07:40:00|355.9|353.5|355.46|353.06|357.45|355.05|354.19|351.79|0
1657784700000|2022-07-14 07:45:00|355.36|352.96|351.56|349.16|355.55|353.15|351.56|349.16|0
1657785000000|2022-07-14 07:50:00|351.75|349.35|349.95|347.55|352.42|350.02|349.2|346.8|0
1657785300000|2022-07-14 07:55:00|350.33|347.93|349.19|346.79|350.9|348.5|348.44|346.04|0
1657785600000|2022-07-14 08:00:00|349.29|346.89|352.41|350.01|353.17|350.77|346.74|344.34|0
1657785900000|2022-07-14 08:05:00|352.79|350.39|352.02|349.62|352.79|350.39|349.94|347.54|0
1657786200000|2022-07-14 08:10:00|352.4|350|351.64|349.24|352.59|350.19|350.32|347.92|0
1657786500000|2022-07-14 08:15:00|351.83|349.43|350.88|348.48|352.58|350.18|348.99|346.59|0
1657786800000|2022-07-14 08:20:00|351.07|348.67|344.75|342.35|351.07|348.67|344.75|342.35|0
1657787100000|2022-07-14 08:25:00|344.66|342.26|345.4|343|346.16|343.76|344.09|341.69|0
1657787400000|2022-07-14 08:30:00|344.74|342.34|342.77|340.37|344.74|342.34|342.12|339.72|0
1657787700000|2022-07-14 08:35:00|342.96|340.56|338.32|335.92|344.65|342.25|338.32|335.92|0
1657788000000|2022-07-14 08:40:00|338.41|336.01|333.86|331.46|338.78|336.38|333.67|331.27|0
1657788300000|2022-07-14 08:45:00|333.3|330.9|336.15|333.75|337.08|334.68|333.3|330.9|0
1657788600000|2022-07-14 08:50:00|335.97|333.57|334.85|332.45|336.9|334.5|333.93|331.53|0
1657788900000|2022-07-14 08:55:00|334.67|332.27|335.78|333.38|338.94|336.54|333.37|330.97|0
1657789200000|2022-07-14 09:00:00|335.96|333.56|337.44|335.04|337.44|335.04|335.03|332.63|0
1657789500000|2022-07-14 09:05:00|337.53|335.13|338.27|335.87|338.37|335.97|336.33|333.93|0
1657789800000|2022-07-14 09:10:00|338.46|336.06|337.43|335.03|339.3|336.9|336.97|334.57|0
1657790100000|2022-07-14 09:15:00|337.62|335.22|336.41|334.01|338.08|335.68|335.39|332.99|0
1657790400000|2022-07-14 09:20:00|336.32|333.92|333.75|331.35|337.8|335.4|333.1|330.7|0
1657790700000|2022-07-14 09:25:00|333.65|331.25|335.6|333.2|337.08|334.68|333.65|331.25|0
1657791000000|2022-07-14 09:30:00|335.5|333.1|334.76|332.36|337.64|335.24|334.57|332.17|0
1657791300000|2022-07-14 09:35:00|334.94|332.54|336.7|334.3|336.7|334.3|333.92|331.52|0
1657791600000|2022-07-14 09:40:00|336.79|334.39|339.3|336.9|339.95|337.55|336.15|333.75|0
1657791900000|2022-07-14 09:45:00|339.12|336.72|340.05|337.65|340.05|337.65|338.93|336.53|0
1657792200000|2022-07-14 09:50:00|339.86|337.46|341.72|339.32|341.72|339.32|337.99|335.59|0
1657792500000|2022-07-14 09:55:00|341.53|339.13|341.85|339.45|342.86|340.46|340.54|338.14|0
1657792800000|2022-07-14 10:00:00|341.75|339.35|341.1|338.7|341.94|339.54|340.35|337.95|0
1657793100000|2022-07-14 10:05:00|341.28|338.88|340.91|338.51|342.97|340.57|340.91|338.51|0
1657793400000|2022-07-14 10:10:00|340.72|338.32|339.04|336.64|341.47|339.07|338.29|335.89|0
1657793700000|2022-07-14 10:15:00|338.94|336.54|338.94|336.54|340.53|338.13|338.1|335.7|0
1657794000000|2022-07-14 10:20:00|338.85|336.45|338.37|335.97|340.9|338.5|337.91|335.51|0
1657794300000|2022-07-14 10:25:00|338.1|335.7|339.02|336.62|339.49|337.09|338.1|335.7|0
1657794600000|2022-07-14 10:30:00|339.11|336.71|339.95|337.55|340.14|337.74|337.72|335.32|0
1657794900000|2022-07-14 10:35:00|340.14|337.74|340.51|338.11|341.16|338.76|339.21|336.81|0
1657795200000|2022-07-14 10:40:00|340.32|337.92|338.45|336.05|341.44|339.04|338.17|335.77|0
1657795500000|2022-07-14 10:45:00|338.64|336.24|332.23|329.83|340.13|337.73|331.77|329.37|0
1657795800000|2022-07-14 10:50:00|332.33|329.93|331.95|329.55|332.33|329.93|329|326.6|0
1657796100000|2022-07-14 10:55:00|332.88|330.48|331.81|329.41|334.4|332|329.95|327.55|0
1657796400000|2022-07-14 11:00:00|332.45|330.05|334.3|331.9|336.25|333.85|331.99|329.59|0
1657796700000|2022-07-14 11:05:00|334.39|331.99|332.72|330.32|334.85|332.45|331.33|328.93|0
1657797000000|2022-07-14 11:10:00|332.35|329.95|333.36|330.96|333.64|331.24|330.13|327.73|0
1657797300000|2022-07-14 11:15:00|333.27|330.87|333.73|331.33|334.57|332.17|332.07|329.67|0
1657797600000|2022-07-14 11:20:00|333.64|331.24|333.45|331.05|334.56|332.16|331.42|329.02|0
1657797900000|2022-07-14 11:25:00|333.17|330.77|332.61|330.21|333.26|330.86|330.12|327.72|0
1657798200000|2022-07-14 11:30:00|334.37|331.97|331.41|329.01|335.86|333.46|328.83|326.43|0
1657798500000|2022-07-14 11:35:00|331.04|328.64|329.74|327.34|331.12|328.72|328.64|326.24|0
1657798800000|2022-07-14 11:40:00|329.37|326.97|329|326.6|332.33|329.93|328.73|326.33|0
1657799100000|2022-07-14 11:45:00|328.82|326.42|330.29|327.89|331.21|328.81|328.63|326.23|0
1657799400000|2022-07-14 11:50:00|330.1|327.7|329.55|327.15|331.03|328.63|329.18|326.78|0
1657799700000|2022-07-14 11:55:00|329.73|327.33|329.54|327.14|331.02|328.62|328.81|326.41|0
1657800000000|2022-07-14 12:00:00|329.45|327.05|327.42|325.02|331.39|328.99|326.41|324.01|0
1657800300000|2022-07-14 12:05:00|327.51|325.11|326.05|323.65|327.88|325.48|323.85|321.45|0
1657800600000|2022-07-14 12:10:00|326.23|323.83|329.2|326.8|330.08|327.68|326.23|323.83|0
1657800900000|2022-07-14 12:15:00|329.1|326.7|330.57|328.17|330.85|328.45|328.64|326.24|0
1657801200000|2022-07-14 12:20:00|330.48|328.08|330.11|327.71|332.51|330.11|329.74|327.34|0
1657801500000|2022-07-14 12:25:00|329.83|327.43|330.75|328.35|331.21|328.81|329.09|326.69|0
1657801800000|2022-07-14 12:30:00|330.66|328.26|335.67|333.27|336.76|334.36|324.87|322.47|0
1657802100000|2022-07-14 12:35:00|335.76|333.36|336.78|334.38|338.92|336.52|333.26|330.86|0
1657802400000|2022-07-14 12:40:00|337.15|334.75|332.69|330.29|337.15|334.75|332.14|329.74|0
1657802700000|2022-07-14 12:45:00|332.32|329.92|331.4|329|333.06|330.66|329.55|327.15|0
1657803000000|2022-07-14 12:50:00|331.21|328.81|332.69|330.29|333.43|331.03|330.47|328.07|0
1657803300000|2022-07-14 12:55:00|332.5|330.1|331.39|328.99|333.06|330.66|328.81|326.41|0
1657803600000|2022-07-14 13:00:00|331.11|328.71|332.68|330.28|333.6|331.2|329.54|327.14|0
1657803900000|2022-07-14 13:05:00|332.86|330.46|327.88|325.48|333.42|331.02|327.7|325.3|0
1657804200000|2022-07-14 13:10:00|328.15|325.75|327.7|325.3|328.62|326.22|326.24|323.84|0
1657804500000|2022-07-14 13:15:00|327.52|325.12|330.64|328.24|331.19|328.79|327.52|325.12|0
1657804800000|2022-07-14 13:20:00|330.36|327.96|331.74|329.34|332.85|330.45|329.99|327.59|0
1657805100000|2022-07-14 13:25:00|331.56|329.16|329.8|327.4|333.4|331|329.71|327.31|0
1657805400000|2022-07-14 13:30:00|329.53|327.13|326.4|324|334.32|331.92|324.21|321.81|0
1657805700000|2022-07-14 13:35:00|326.86|324.46|319.29|316.89|327.59|325.19|318.39|315.99|0
1657806000000|2022-07-14 13:40:00|318.2|315.8|315.38|312.98|319.29|316.89|314.12|311.72|0
1657806300000|2022-07-14 13:45:00|315.2|312.8|320.52|318.12|323.57|321.17|314.84|312.44|0
1657806600000|2022-07-14 13:50:00|320.16|317.76|321.98|319.58|326.38|323.98|318.88|316.48|0
1657806900000|2022-07-14 13:55:00|322.34|319.94|317.96|315.56|323.99|321.59|317.96|315.56|0
1657807200000|2022-07-14 14:00:00|317.6|315.2|311.38|308.98|317.6|315.2|310.33|307.93|0
1657807500000|2022-07-14 14:05:00|311.2|308.8|311.92|309.52|313.18|310.78|310.48|308.08|0
1657807800000|2022-07-14 14:10:00|311.56|309.16|313.35|310.95|314.26|311.86|309.22|306.82|0
1657808100000|2022-07-14 14:15:00|313.53|311.13|311.19|308.79|314.8|312.4|309.93|307.53|0
1657808400000|2022-07-14 14:20:00|311.01|308.61|314.85|312.45|315.88|313.48|311.01|308.61|0
1657808700000|2022-07-14 14:25:00|314.31|311.91|315.21|312.81|316.84|314.44|313.04|310.64|0
1657809000000|2022-07-14 14:30:00|315.03|312.63|314.3|311.9|319.93|317.53|311.78|309.38|0
1657809300000|2022-07-14 14:35:00|314.48|312.08|314.16|311.76|314.53|312.13|310|307.6|0
1657809600000|2022-07-14 14:40:00|313.98|311.58|314.88|312.48|317.8|315.4|313.98|311.58|0
1657809900000|2022-07-14 14:45:00|314.52|312.12|316.51|314.11|316.97|314.57|312.16|309.76|0
1657810200000|2022-07-14 14:50:00|317.24|314.84|322.73|320.33|323.1|320.7|314.88|312.48|0
1657810500000|2022-07-14 14:55:00|322|319.6|317.81|315.41|322.18|319.78|316.35|313.95|0
1657810800000|2022-07-14 15:00:00|319.63|317.23|321.26|318.86|325.48|323.08|317.62|315.22|0
1657811100000|2022-07-14 15:05:00|320.9|318.5|327.31|324.91|327.31|324.91|320.72|318.32|0
1657811400000|2022-07-14 15:10:00|326.94|324.54|324.92|322.52|328.41|326.01|323.82|321.42|0
1657811700000|2022-07-14 15:15:00|324.55|322.15|328.96|326.56|329.15|326.75|321.8|319.4|0
1657812000000|2022-07-14 15:20:00|328.41|326.01|330.43|328.03|333.77|331.37|327.49|325.09|0
1657812300000|2022-07-14 15:25:00|330.25|327.85|331.73|329.33|332.47|330.07|329.7|327.3|0
1657812600000|2022-07-14 15:30:00|332.28|329.88|329.65|327.25|333.02|330.62|329.1|326.7|0
1657812900000|2022-07-14 15:35:00|329.84|327.44|331.5|329.1|332.79|330.39|327.07|324.67|0
1657813200000|2022-07-14 15:40:00|331.58|329.18|342.66|340.26|345.86|343.46|331.58|329.18|0
1657813500000|2022-07-14 15:45:00|342.29|339.89|342.57|340.17|343.41|341.01|340.42|338.02|0
1657813800000|2022-07-14 15:50:00|342.38|339.98|341.31|338.91|344.88|342.48|340.75|338.35|0
1657814100000|2022-07-14 15:55:00|341.5|339.1|343.93|341.53|345.44|343.04|340.19|337.79|0
1657814400000|2022-07-14 16:00:00|344.31|341.91|342.99|340.59|345.62|343.22|341.3|338.9|0
1657814700000|2022-07-14 16:05:00|342.8|340.4|339.43|337.03|342.99|340.59|338.31|335.91|0
1657815000000|2022-07-14 16:10:00|339.8|337.4|339.61|337.21|341.11|338.71|337.55|335.15|0
1657815300000|2022-07-14 16:15:00|339.99|337.59|339.42|337.02|342.06|339.66|336.24|333.84|0
1657815600000|2022-07-14 16:20:00|339.05|336.65|336.42|334.02|341.87|339.47|336.42|334.02|0
1657815900000|2022-07-14 16:25:00|336.8|334.4|331.02|328.62|336.8|334.4|330.83|328.43|0
1657816200000|2022-07-14 16:30:00|331.39|328.99|332.69|330.29|335.11|332.71|331.39|328.99|0
1657816500000|2022-07-14 16:35:00|332.5|330.1|333.05|330.65|333.8|331.4|331.1|328.7|0
1657816800000|2022-07-14 16:40:00|333.24|330.84|330.82|328.42|333.24|330.84|329.15|326.75|0
1657817100000|2022-07-14 16:45:00|331.19|328.79|323.98|321.58|331.75|329.35|323.8|321.4|0
1657817400000|2022-07-14 16:50:00|323.8|321.4|328.16|325.76|328.72|326.32|322.99|320.59|0
1657817700000|2022-07-14 16:55:00|328.35|325.95|329.73|327.33|330.01|327.61|326.5|324.1|0
1657818000000|2022-07-14 17:00:00|329.82|327.42|327.23|324.83|330.19|327.79|326.13|323.73|0
1657818300000|2022-07-14 17:05:00|326.86|324.46|329.81|327.41|329.81|327.41|324.66|322.26|0
1657818600000|2022-07-14 17:10:00|329.63|327.23|329.26|326.86|329.63|327.23|325.94|323.54|0
1657818900000|2022-07-14 17:15:00|329.07|326.67|334.82|332.42|336.12|333.72|327.59|325.19|0
1657819200000|2022-07-14 17:20:00|335.28|332.88|334.3|331.9|338|335.6|334.11|331.71|0
1657819500000|2022-07-14 17:25:00|333.92|331.52|337.85|335.45|338.41|336.01|333.92|331.52|0
1657819800000|2022-07-14 17:30:00|337.66|335.26|332.61|330.21|337.66|335.26|332.24|329.84|0
1657820100000|2022-07-14 17:35:00|332.43|330.03|336.9|334.5|337.84|335.44|332.43|330.03|0
1657820400000|2022-07-14 17:40:00|337.09|334.69|339.52|337.12|340.65|338.25|336.71|334.31|0
1657820700000|2022-07-14 17:45:00|339.71|337.31|340.31|337.91|340.87|338.47|338.21|335.81|0
1657821000000|2022-07-14 17:50:00|340.5|338.1|338.8|336.4|342.76|340.36|336.18|333.78|0
1657821300000|2022-07-14 17:55:00|339.55|337.15|341.43|339.03|342.56|340.16|339.18|336.78|0
1657821600000|2022-07-14 18:00:00|341.24|338.84|343.88|341.48|344.82|342.42|340.49|338.09|0
1657821900000|2022-07-14 18:05:00|343.5|341.1|344.69|342.29|346.72|344.32|343.12|340.72|0
1657822200000|2022-07-14 18:10:00|344.31|341.91|344.12|341.72|345.44|343.04|342.05|339.65|0
1657822500000|2022-07-14 18:15:00|344.31|341.91|351.52|349.12|352.66|350.26|343.17|340.77|0
1657822800000|2022-07-14 18:20:00|351.9|349.5|354.83|352.43|356.55|354.15|351.9|349.5|0
1657823100000|2022-07-14 18:25:00|355.6|353.2|357.51|355.11|358.08|355.68|353.11|350.71|0
1657823400000|2022-07-14 18:30:00|357.7|355.3|358.27|355.87|359.23|356.83|355.78|353.38|0
1657823700000|2022-07-14 18:35:00|358.46|356.06|361.95|359.55|362.15|359.75|358.46|356.06|0
1657824000000|2022-07-14 18:40:00|362.15|359.75|355.6|353.2|362.15|359.75|354.46|352.06|0
1657824300000|2022-07-14 18:45:00|355.41|353.01|356.56|354.16|356.75|354.35|353.5|351.1|0
1657824600000|2022-07-14 18:50:00|356.75|354.35|354.07|351.67|356.75|354.35|352.92|350.52|0
1657824900000|2022-07-14 18:55:00|354.26|351.86|357.7|355.3|359.82|357.42|354.26|351.86|0
1657825200000|2022-07-14 19:00:00|358.47|356.07|356.74|354.34|360.4|358|356.17|353.77|0
1657825500000|2022-07-14 19:05:00|356.55|354.15|352.4|350|357.12|354.72|352.01|349.61|0
1657825800000|2022-07-14 19:10:00|352.2|349.8|357|354.6|357.57|355.17|351.82|349.42|0
1657826100000|2022-07-14 19:15:00|357.19|354.79|356.22|353.82|357.57|355.17|352.96|350.56|0
1657826400000|2022-07-14 19:20:00|356.61|354.21|361.43|359.03|361.81|359.41|355.84|353.44|0
1657826700000|2022-07-14 19:25:00|361.81|359.41|362.39|359.99|362.39|359.99|359.3|356.9|0
1657827000000|2022-07-14 19:30:00|362.58|360.18|358.91|356.51|362.78|360.38|358.91|356.51|0
1657827300000|2022-07-14 19:35:00|357.94|355.54|355.44|353.04|358.81|356.41|353.91|351.51|0
1657827600000|2022-07-14 19:40:00|354.67|352.27|356.59|354.19|357.36|354.96|353.9|351.5|0
1657827900000|2022-07-14 19:45:00|355.63|353.23|355.82|353.42|357.74|355.34|352.18|349.78|0
1657828200000|2022-07-14 19:50:00|357.16|354.76|358.7|356.3|359.47|357.07|356.78|354.38|0
1657828500000|2022-07-14 19:55:00|358.12|355.72|357.54|355.14|361.6|359.2|355.81|353.41|0
1657828800000|2022-07-14 20:00:00|358.5|356.1|361.59|359.19|361.78|359.38|358.31|355.91|0
1657829100000|2022-07-14 20:05:00|361.78|359.38|360.04|357.64|361.78|359.38|358.88|356.48|0
1657829400000|2022-07-14 20:10:00|359.65|357.25|361.2|358.8|361.2|358.8|358.11|355.71|0
1657829700000|2022-07-14 20:15:00|360.82|358.02|359.08|356.28|361.01|358.21|359.08|356.28|0
1657830000000|2022-07-14 20:20:00|358.88|356.08|358.88|356.08|359.65|356.85|358.49|355.69|0
1657830300000|2022-07-14 20:25:00|359.07|356.27|359.26|356.46|359.26|356.46|358.88|356.08|0
1657830600000|2022-07-14 20:30:00|359.07|356.27|358.87|356.07|359.26|356.46|358.87|356.07|0
1657830900000|2022-07-14 20:35:00|359.06|356.26|360.41|357.61|360.61|357.81|358.87|356.07|0
1657831200000|2022-07-14 20:40:00|360.6|357.8|361.37|358.57|361.76|358.96|360.41|357.61|0
1657831500000|2022-07-14 20:45:00|361.18|358.38|360.98|358.18|361.18|358.38|360.6|357.8|0
1657831800000|2022-07-14 20:50:00|361.18|358.38|360.4|357.6|361.37|358.57|360.4|357.6|0
1657832100000|2022-07-14 20:55:00|360.21|357.41|360.1|357.3|360.4|357.6|359.43|356.63|0
1657832400000|2022-07-14 21:00:00|359.86|357.06|359.49|356.69|360.14|357.34|359.04|356.24|0
1657832700000|2022-07-14 21:05:00|359.47|356.67|359.55|356.75|359.55|356.75|359.3|356.5|0
1657833000000|2022-07-14 21:10:00|359.46|356.66|359.51|356.71|359.57|356.77|359.4|356.6|0
1657833300000|2022-07-14 21:15:00|359.6|356.8|359.68|356.88|359.68|356.88|359.54|356.74|0
1657833600000|2022-07-14 21:20:00|359.59|356.79|359.59|356.79|359.68|356.88|359.59|356.79|0
1657833900000|2022-07-14 21:25:00|359.56|356.76|359.7|356.9|359.76|356.96|359.56|356.76|0
1657834200000|2022-07-14 21:30:00|359.67|356.87|359.72|356.92|359.73|356.93|359.67|356.87|0
1657834500000|2022-07-14 21:35:00|359.75|356.95|359.77|356.97|359.81|357.01|359.75|356.95|0
1657834800000|2022-07-14 21:40:00|359.8|357|359.97|357.17|360|357.2|359.8|357|0
1657835100000|2022-07-14 21:45:00|360.05|357.25|360.17|357.37|360.17|357.37|359.97|357.17|0
1657835400000|2022-07-14 21:50:00|360.22|357.42|360.22|357.42|360.22|357.42|360.16|357.36|0
1657835700000|2022-07-14 21:55:00|360.19|357.39|360.18|357.38|360.25|357.45|360.18|357.38|0
1657836000000|2022-07-14 22:00:00|361.03|358.23|362.09|359.29|363.64|360.84|361.03|358.23|0
1657836300000|2022-07-14 22:05:00|361.7|358.9|363.64|360.84|363.64|360.84|361.12|358.32|0
1657836600000|2022-07-14 22:10:00|363.44|360.64|363.05|360.25|363.53|360.73|362.66|359.86|0
1657836900000|2022-07-14 22:15:00|363.14|360.34|365.18|362.38|365.18|362.38|363.14|360.34|0
1657837200000|2022-07-14 22:20:00|364.6|361.8|364.59|361.79|365.18|362.38|363.04|360.24|0
1657837500000|2022-07-14 22:25:00|364.49|361.69|364.79|361.99|365.56|362.76|364.4|361.6|0
1657837800000|2022-07-14 22:30:00|364.78|361.98|365.56|362.76|365.76|362.96|364.78|361.98|0
1657838100000|2022-07-14 22:35:00|365.65|362.85|367.31|364.51|368.28|365.48|365.36|362.56|0
1657838400000|2022-07-14 22:40:00|367.5|364.7|368.08|365.28|369.06|366.26|367.5|364.7|0
1657838700000|2022-07-14 22:45:00|367.89|365.09|368.08|365.28|368.86|366.06|367.78|364.98|0
1657839000000|2022-07-14 22:50:00|367.88|365.08|366.32|363.52|367.88|365.08|366.13|363.33|0
1657839300000|2022-07-14 22:55:00|366.52|363.72|366.51|363.71|367.1|364.3|366.13|363.33|0
1657839600000|2022-07-14 23:00:00|366.61|363.81|366.51|363.71|366.9|364.1|366.32|363.52|0
1657839900000|2022-07-14 23:05:00|366.31|363.51|366.89|364.09|367.67|364.87|366.31|363.51|0
1657840200000|2022-07-14 23:10:00|366.7|363.9|365.72|362.92|366.7|363.9|365.72|362.92|0
1657840500000|2022-07-14 23:15:00|365.92|363.12|365.91|363.11|366.11|363.31|365.72|362.92|0
1657840800000|2022-07-14 23:20:00|365.81|363.01|365.72|362.92|366.11|363.31|365.72|362.92|0
1657841100000|2022-07-14 23:25:00|365.91|363.11|366.88|364.08|367.27|364.47|365.91|363.11|0
1657841400000|2022-07-14 23:30:00|367.27|364.47|366.49|363.69|367.27|364.47|366.29|363.49|0
1657841700000|2022-07-14 23:35:00|366.29|363.49|368.82|366.02|368.82|366.02|366.29|363.49|0
1657842000000|2022-07-14 23:40:00|369.02|366.22|369.11|366.31|370.58|367.78|368.82|366.02|0
1657842300000|2022-07-14 23:45:00|369.01|366.21|369.79|366.99|369.89|367.09|369.01|366.21|0
1657842600000|2022-07-14 23:50:00|369.59|366.79|368.42|365.62|369.88|367.08|368.22|365.42|0
1657842900000|2022-07-14 23:55:00|368.03|365.23|371.74|368.94|371.93|369.13|368.03|365.23|0
1657843200000|2022-07-15 00:00:00|371.54|368.74|369.19|366.39|371.74|368.94|368.22|365.42|0
1657843500000|2022-07-15 00:05:00|369.29|366.49|368.31|365.51|369.29|366.49|367.24|364.44|0
1657843800000|2022-07-15 00:10:00|368.02|365.22|366.46|363.66|368.7|365.9|366.26|363.46|0
1657844100000|2022-07-15 00:15:00|366.55|363.75|364.99|362.19|366.94|364.14|363.74|360.94|0
1657844400000|2022-07-15 00:20:00|364.51|361.71|362.18|359.38|365.09|362.29|362.18|359.38|0
1657844700000|2022-07-15 00:25:00|362.08|359.28|361.4|358.6|362.95|360.15|360.44|357.64|0
1657845000000|2022-07-15 00:30:00|361.21|358.41|363.92|361.12|364.11|361.31|360.82|358.02|0
1657845300000|2022-07-15 00:35:00|364.11|361.31|362.36|359.56|364.5|361.7|361.59|358.79|0
1657845600000|2022-07-15 00:40:00|362.56|359.76|362.06|359.26|362.56|359.76|359.46|356.66|0
1657845900000|2022-07-15 00:45:00|362.25|359.45|364.77|361.97|364.96|362.16|361.48|358.68|0
1657846200000|2022-07-15 00:50:00|364.38|361.58|363.6|360.8|364.57|361.77|363.6|360.8|0
1657846500000|2022-07-15 00:55:00|363.8|361|360.89|358.09|364.18|361.38|360.89|358.09|0
1657846800000|2022-07-15 01:00:00|360.5|357.7|361.66|358.86|361.75|358.95|359.92|357.12|0
1657847100000|2022-07-15 01:05:00|361.47|358.67|360.88|358.08|361.85|359.05|358.96|356.16|0
1657847400000|2022-07-15 01:10:00|360.98|358.18|361.85|359.05|361.85|359.05|359.92|357.12|0
1657847700000|2022-07-15 01:15:00|361.65|358.85|361.36|358.56|362.62|359.82|361.26|358.46|0
1657848000000|2022-07-15 01:20:00|361.26|358.46|363|360.2|363.97|361.17|360.2|357.4|0
1657848300000|2022-07-15 01:25:00|362.9|360.1|364.35|361.55|364.93|362.13|362.12|359.32|0
1657848600000|2022-07-15 01:30:00|364.64|361.84|364.35|361.55|366.29|363.49|364.15|361.35|0
1657848900000|2022-07-15 01:35:00|364.83|362.03|364.93|362.13|365.51|362.71|363.18|360.38|0
1657849200000|2022-07-15 01:40:00|365.12|362.32|365.12|362.32|365.51|362.71|362.69|359.89|0
1657849500000|2022-07-15 01:45:00|364.92|362.12|365.31|362.51|366.47|363.67|364.53|361.73|0
1657849800000|2022-07-15 01:50:00|365.4|362.6|366.86|364.06|367.83|365.03|365.31|362.51|0
1657850100000|2022-07-15 01:55:00|367.05|364.25|368.22|365.42|368.22|365.42|366.47|363.67|0
1657850400000|2022-07-15 02:00:00|368.02|365.22|368.11|365.31|368.6|365.8|366.66|363.86|0
1657850700000|2022-07-15 02:05:00|368.21|365.41|368.6|365.8|368.99|366.19|367.82|365.02|0
1657851000000|2022-07-15 02:10:00|368.5|365.7|367.91|365.11|369.18|366.38|367.62|364.82|0
1657851300000|2022-07-15 02:15:00|368.01|365.21|369.07|366.27|369.27|366.47|367.32|364.52|0
1657851600000|2022-07-15 02:20:00|369.17|366.37|368.78|365.98|369.56|366.76|368.39|365.59|0
1657851900000|2022-07-15 02:25:00|368.68|365.88|368.87|366.07|368.87|366.07|367.81|365.01|0
1657852200000|2022-07-15 02:30:00|369.36|366.56|368.77|365.97|369.56|366.76|368.38|365.58|0
1657852500000|2022-07-15 02:35:00|368.97|366.17|367.8|365|369.55|366.75|367.02|364.22|0
1657852800000|2022-07-15 02:40:00|367.7|364.9|367.69|364.89|368.18|365.38|367.6|364.8|0
1657853100000|2022-07-15 02:45:00|367.99|365.19|366.04|363.24|367.99|365.19|366.04|363.24|0
1657853400000|2022-07-15 02:50:00|366.23|363.43|368.76|365.96|368.76|365.96|366.23|363.43|0
1657853700000|2022-07-15 02:55:00|368.95|366.15|369.15|366.35|369.34|366.54|368.17|365.37|0
1657854000000|2022-07-15 03:00:00|368.95|366.15|369.34|366.54|369.73|366.93|368.75|365.95|0
1657854300000|2022-07-15 03:05:00|369.24|366.44|367.77|364.97|369.34|366.54|367.77|364.97|0
1657854600000|2022-07-15 03:10:00|367.87|365.07|367.48|364.68|368.94|366.14|367.38|364.58|0
1657854900000|2022-07-15 03:15:00|367.58|364.78|365.24|362.44|368.35|365.55|365.24|362.44|0
1657855200000|2022-07-15 03:20:00|364.95|362.15|366.79|363.99|367.18|364.38|364.27|361.47|0
1657855500000|2022-07-15 03:25:00|366.69|363.89|366.49|363.69|368.35|365.55|366.49|363.69|0
1657855800000|2022-07-15 03:30:00|366.59|363.79|368.73|365.93|368.73|365.93|366.4|363.6|0
1657856100000|2022-07-15 03:35:00|369.12|366.32|368.92|366.12|369.12|366.32|367.75|364.95|0
1657856400000|2022-07-15 03:40:00|368.73|365.93|369.01|366.21|369.31|366.51|368.53|365.73|0
1657856700000|2022-07-15 03:45:00|369.21|366.41|368.52|365.72|369.5|366.7|367.55|364.75|0
1657857000000|2022-07-15 03:50:00|368.62|365.82|369.3|366.5|369.89|367.09|367.94|365.14|0
1657857300000|2022-07-15 03:55:00|369.11|366.31|369.49|366.69|369.88|367.08|368.91|366.11|0
1657857600000|2022-07-15 04:00:00|369.69|366.89|367.34|364.54|369.78|366.98|367.34|364.54|0
1657857900000|2022-07-15 04:05:00|367.44|364.64|367.43|364.63|367.93|365.13|366.66|363.86|0
1657858200000|2022-07-15 04:10:00|367.15|364.35|367.92|365.12|368.31|365.51|367.15|364.35|0
1657858500000|2022-07-15 04:15:00|367.73|364.93|367.92|365.12|368.12|365.32|367.33|364.53|0
1657858800000|2022-07-15 04:20:00|368.11|365.31|367.52|364.72|368.11|365.31|367.14|364.34|0
1657859100000|2022-07-15 04:25:00|367.42|364.62|367.33|364.53|367.91|365.11|367.13|364.33|0
1657859400000|2022-07-15 04:30:00|367.42|364.62|367.71|364.91|368.2|365.4|367.32|364.52|0
1657859700000|2022-07-15 04:35:00|367.81|365.01|367.71|364.91|367.91|365.11|366.74|363.94|0
1657860000000|2022-07-15 04:40:00|367.61|364.81|366.93|364.13|367.9|365.1|366.54|363.74|0
1657860300000|2022-07-15 04:45:00|366.83|364.03|366.34|363.54|367.31|364.51|366.34|363.54|0
1657860600000|2022-07-15 04:50:00|366.15|363.35|366.72|363.92|366.92|364.12|365.56|362.76|0
1657860900000|2022-07-15 04:55:00|366.53|363.73|366.23|363.43|366.92|364.12|365.95|363.15|0
1657861200000|2022-07-15 05:00:00|366.33|363.53|364.67|361.87|367.11|364.31|364.58|361.78|0
1657861500000|2022-07-15 05:05:00|364.77|361.97|364.38|361.58|365.16|362.36|364.19|361.39|0
1657861800000|2022-07-15 05:10:00|364.19|361.39|363.7|360.9|364.77|361.97|363.41|360.61|0
1657862100000|2022-07-15 05:15:00|363.8|361|363.11|360.31|363.8|361|362.63|359.83|0
1657862400000|2022-07-15 05:20:00|363.21|360.41|362.43|359.63|363.79|360.99|362.14|359.34|0
1657862700000|2022-07-15 05:25:00|362.24|359.44|361.85|359.05|362.91|360.11|361.85|359.05|0
1657863000000|2022-07-15 05:30:00|361.56|358.76|359.72|356.92|362.04|359.24|359.53|356.73|0
1657863300000|2022-07-15 05:35:00|359.53|356.73|359.33|356.53|360.59|357.79|359.33|356.53|0
1657863600000|2022-07-15 05:40:00|359.23|356.43|359.71|356.91|359.91|357.11|358.56|355.76|0
1657863900000|2022-07-15 05:45:00|359.52|356.72|362.61|359.81|362.61|359.81|359.52|356.72|0
1657864200000|2022-07-15 05:50:00|362.42|359.62|361.83|359.03|363.58|360.78|361.83|359.03|0
1657864500000|2022-07-15 05:55:00|361.64|358.84|362.8|360|363.67|360.87|361.25|358.45|0
1657864800000|2022-07-15 06:00:00|362.41|359.61|363.93|361.13|364.24|361.44|361.83|359.03|0
1657865100000|2022-07-15 06:05:00|362.79|359.99|363.17|360.37|363.56|360.76|360.47|357.67|0
1657865400000|2022-07-15 06:10:00|362.79|359.99|364.91|362.11|364.91|362.11|362.1|359.3|0
1657865700000|2022-07-15 06:15:00|364.72|361.92|364.33|361.53|365.2|362.4|363.55|360.75|0
1657866000000|2022-07-15 06:20:00|364.52|361.72|362.19|359.39|364.61|361.81|361.42|358.62|0
1657866300000|2022-07-15 06:25:00|362|359.2|361.42|358.62|362.48|359.68|360.26|357.46|0
1657866600000|2022-07-15 06:30:00|361.22|358.42|359.77|356.97|362.58|359.78|359.48|356.68|0
1657866900000|2022-07-15 06:35:00|359.87|357.07|356.01|353.21|360.06|357.26|355.82|353.02|0
1657867200000|2022-07-15 06:40:00|355.82|353.02|355.91|353.11|356.68|353.88|354.67|351.87|0
1657867500000|2022-07-15 06:45:00|356.4|353.6|356.1|353.3|357.55|354.75|355.63|352.83|0
1657867800000|2022-07-15 06:50:00|356.2|353.4|356|353.2|356.97|354.17|355.81|353.01|0
1657868100000|2022-07-15 06:55:00|355.81|353.01|354.46|351.66|356.29|353.49|354.46|351.66|0
1657868400000|2022-07-15 07:00:00|353.98|351.18|353.89|351.09|355.81|353.01|352.17|349.37|0
1657868700000|2022-07-15 07:05:00|354.35|351.95|351.39|348.99|354.35|351.95|348.34|345.94|0
1657869000000|2022-07-15 07:10:00|351.58|349.18|353.87|351.47|354.25|351.85|350.9|348.5|0
1657869300000|2022-07-15 07:15:00|353.49|351.09|359.25|356.85|359.25|356.85|353.3|350.9|0
1657869600000|2022-07-15 07:20:00|359.73|357.33|360.21|357.81|361.18|358.78|358.09|355.69|0
1657869900000|2022-07-15 07:25:00|360.69|358.29|360.88|358.48|363.2|360.8|360.3|357.9|0
1657870200000|2022-07-15 07:30:00|361.07|358.67|359.82|357.42|362.53|360.13|359.14|356.74|0
1657870500000|2022-07-15 07:35:00|359.62|357.22|362.22|359.82|363.1|360.7|359.43|357.03|0
1657870800000|2022-07-15 07:40:00|361.94|359.54|360.09|357.69|362.22|359.82|359.42|357.02|0
1657871100000|2022-07-15 07:45:00|360|357.6|358.55|356.15|360.97|358.57|358.46|356.06|0
1657871400000|2022-07-15 07:50:00|358.46|356.06|357.39|354.99|358.84|356.44|356.62|354.22|0
1657871700000|2022-07-15 07:55:00|357.2|354.8|359.03|356.63|360.18|357.78|357.2|354.8|0
1657872000000|2022-07-15 08:00:00|359.22|356.82|354.88|352.48|359.6|357.2|354.79|352.39|0
1657872300000|2022-07-15 08:05:00|355.56|353.16|356.9|354.5|357.67|355.27|355.17|352.77|0
1657872600000|2022-07-15 08:10:00|356.71|354.31|356.46|354.06|357.76|355.36|355.7|353.3|0
1657872900000|2022-07-15 08:15:00|356.66|354.26|356.08|353.68|357.23|354.83|355.02|352.62|0
1657873200000|2022-07-15 08:20:00|356.36|353.96|358.19|355.79|358.57|356.17|355.12|352.72|0
1657873500000|2022-07-15 08:25:00|358|355.6|359.92|357.52|359.92|357.52|358|355.6|0
1657873800000|2022-07-15 08:30:00|360.3|357.9|359.81|357.41|361.27|358.87|359.15|356.75|0
1657874100000|2022-07-15 08:35:00|359.62|357.22|360.3|357.9|361.27|358.87|359.53|357.13|0
1657874400000|2022-07-15 08:40:00|360.49|358.09|364.74|362.34|365.13|362.73|360.39|357.99|0
1657874700000|2022-07-15 08:45:00|364.94|362.54|367.46|365.06|367.66|365.26|363.87|361.47|0
1657875000000|2022-07-15 08:50:00|367.55|365.15|368.24|365.84|369.8|367.4|367.07|364.67|0
1657875300000|2022-07-15 08:55:00|368.33|365.93|365.12|362.72|368.62|366.22|365.02|362.62|0
1657875600000|2022-07-15 09:00:00|365.02|362.62|366.48|364.08|367.06|364.66|365.02|362.62|0
1657875900000|2022-07-15 09:05:00|366.67|364.27|368.42|366.02|368.81|366.41|366.67|364.27|0
1657876200000|2022-07-15 09:10:00|368.71|366.31|368.22|365.82|369.98|367.58|368.03|365.63|0
1657876500000|2022-07-15 09:15:00|368.42|366.02|366.85|364.45|369.09|366.69|366.56|364.16|0
1657876800000|2022-07-15 09:20:00|366.47|364.07|364.13|361.73|366.85|364.45|363.94|361.54|0
1657877100000|2022-07-15 09:25:00|364.03|361.63|365.29|362.89|365.97|363.57|363.94|361.54|0
1657877400000|2022-07-15 09:30:00|365.1|362.7|367.23|364.83|367.33|364.93|364.9|362.5|0
1657877700000|2022-07-15 09:35:00|367.33|364.93|366.65|364.25|367.33|364.93|364.8|362.4|0
1657878000000|2022-07-15 09:40:00|367.03|364.63|365.67|363.27|367.03|364.63|365.18|362.78|0
1657878300000|2022-07-15 09:45:00|365.96|363.56|363.34|360.94|366.06|363.66|363.34|360.94|0
1657878600000|2022-07-15 09:50:00|363.53|361.13|361.98|359.58|363.73|361.33|361.79|359.39|0
1657878900000|2022-07-15 09:55:00|361.79|359.39|363.72|361.32|365.08|362.68|361.79|359.39|0
1657879200000|2022-07-15 10:00:00|363.33|360.93|363.13|360.73|363.72|361.32|361.2|358.8|0
1657879500000|2022-07-15 10:05:00|362.94|360.54|362.74|360.34|363.33|360.93|361.58|359.18|0
1657879800000|2022-07-15 10:10:00|362.16|359.76|362.74|360.34|363.32|360.92|361.97|359.57|0
1657880100000|2022-07-15 10:15:00|362.55|360.15|362.16|359.76|363.32|360.92|361.96|359.56|0
1657880400000|2022-07-15 10:20:00|361.96|359.56|364.48|362.08|366.23|363.83|361.77|359.37|0
1657880700000|2022-07-15 10:25:00|364.38|361.98|365.83|363.43|366.22|363.82|363.99|361.59|0
1657881000000|2022-07-15 10:30:00|365.73|363.33|363.89|361.49|366.41|364.01|363.89|361.49|0
1657881300000|2022-07-15 10:35:00|363.98|361.58|364.47|362.07|364.47|362.07|363.11|360.71|0
1657881600000|2022-07-15 10:40:00|364.56|362.16|364.66|362.26|364.85|362.45|363.69|361.29|0
1657881900000|2022-07-15 10:45:00|364.36|361.96|366.49|364.09|366.59|364.19|364.17|361.77|0
1657882200000|2022-07-15 10:50:00|366.21|363.81|365.81|363.41|366.59|364.19|365.13|362.73|0
1657882500000|2022-07-15 10:55:00|365.91|363.51|365.42|363.02|366.2|363.8|364.65|362.25|0
1657882800000|2022-07-15 11:00:00|365.71|363.31|367.26|364.86|367.95|365.55|365.23|362.83|0
1657883100000|2022-07-15 11:05:00|367.17|364.77|367.16|364.76|368.23|365.83|366.39|363.99|0
1657883400000|2022-07-15 11:10:00|366.97|364.57|368.91|366.51|369.3|366.9|366.38|363.98|0
1657883700000|2022-07-15 11:15:00|368.72|366.32|367.54|365.14|368.72|366.32|367.45|365.05|0
1657884000000|2022-07-15 11:20:00|367.64|365.24|369.49|367.09|370.27|367.87|367.35|364.95|0
1657884300000|2022-07-15 11:25:00|369.58|367.18|369.1|366.7|370.66|368.26|368.9|366.5|0
1657884600000|2022-07-15 11:30:00|369.19|366.79|370.26|367.86|370.46|368.06|369.1|366.7|0
1657884900000|2022-07-15 11:35:00|370.07|367.67|368.5|366.1|370.46|368.06|368.31|365.91|0
1657885200000|2022-07-15 11:40:00|368.6|366.2|366.16|363.76|368.7|366.3|365.97|363.57|0
1657885500000|2022-07-15 11:45:00|365.97|363.57|367.91|365.51|367.91|365.51|365.77|363.37|0
1657885800000|2022-07-15 11:50:00|367.72|365.32|366.74|364.34|367.72|365.32|366.35|363.95|0
1657886100000|2022-07-15 11:55:00|366.55|364.15|364.02|361.62|366.93|364.53|364.02|361.62|0
1657886400000|2022-07-15 12:00:00|364.21|361.81|364.4|362|366.15|363.75|364.11|361.71|0
1657886700000|2022-07-15 12:05:00|364.01|361.61|364.01|361.61|364.98|362.58|363.24|360.84|0
1657887000000|2022-07-15 12:10:00|364.2|361.8|364.01|361.61|364.2|361.8|362.65|360.25|0
1657887300000|2022-07-15 12:15:00|363.81|361.41|361.49|359.09|364.2|361.8|360.71|358.31|0
1657887600000|2022-07-15 12:20:00|361.1|358.7|360.22|357.82|361.29|358.89|358.59|356.19|0
1657887900000|2022-07-15 12:25:00|360.32|357.92|361.28|358.88|363.32|360.92|360.32|357.92|0
1657888200000|2022-07-15 12:30:00|360.31|357.91|358.66|356.26|363.21|360.81|352.51|350.11|0
1657888500000|2022-07-15 12:35:00|358.28|355.88|370.72|368.32|370.72|368.32|357.51|355.11|0
1657888800000|2022-07-15 12:40:00|371.3|368.9|371.1|368.7|371.7|369.3|368.56|366.16|0
1657889100000|2022-07-15 12:45:00|371.5|369.1|382.92|380.52|383.72|381.32|370.91|368.51|0
1657889400000|2022-07-15 12:50:00|382.53|380.13|386.29|383.89|388.29|385.89|382.33|379.93|0
1657889700000|2022-07-15 12:55:00|386.1|383.7|384.46|382.06|387.89|385.49|383.47|381.07|0
1657890000000|2022-07-15 13:00:00|384.26|381.86|386.94|384.54|387.74|385.34|383.86|381.46|0
1657890300000|2022-07-15 13:05:00|386.74|384.34|390.73|388.33|392.53|390.13|386.54|384.14|0
1657890600000|2022-07-15 13:10:00|390.53|388.13|387.02|384.62|390.53|388.13|386.13|383.73|0
1657890900000|2022-07-15 13:15:00|386.93|384.53|386.22|383.82|387.13|384.73|384.74|382.34|0
1657891200000|2022-07-15 13:20:00|386.13|383.73|386.92|384.52|387.12|384.72|384.53|382.13|0
1657891500000|2022-07-15 13:25:00|387.52|385.12|393.92|391.52|394.93|392.53|387.52|385.12|0
1657891800000|2022-07-15 13:30:00|394.73|392.33|393.12|390.72|399.26|396.86|393.12|390.72|0
1657892100000|2022-07-15 13:35:00|394.73|392.33|388.91|386.51|396.74|394.34|387.51|385.11|0
1657892400000|2022-07-15 13:40:00|389.71|387.31|389.1|386.7|390.11|387.71|385.71|383.31|0
1657892700000|2022-07-15 13:45:00|389.7|387.3|384.98|382.58|389.7|387.3|381.45|379.05|0
1657893000000|2022-07-15 13:50:00|384.59|382.19|379.02|376.62|385.38|382.98|377.84|375.44|0
1657893300000|2022-07-15 13:55:00|378.23|375.83|385.27|382.87|385.97|383.57|377.04|374.64|0
1657893600000|2022-07-15 14:00:00|391.47|389.07|395.59|393.19|404.08|401.68|391.17|388.77|0
1657893900000|2022-07-15 14:05:00|395.18|392.78|393.97|391.57|397.8|395.4|389.16|386.76|0
1657894200000|2022-07-15 14:10:00|394.18|391.78|395.58|393.18|398.2|395.8|391.77|389.37|0
1657894500000|2022-07-15 14:15:00|395.38|392.98|396.99|394.59|398.2|395.8|393.17|390.77|0
1657894800000|2022-07-15 14:20:00|397.39|394.99|399.61|397.21|400.21|397.81|389.15|386.75|0
1657895100000|2022-07-15 14:25:00|400.21|397.81|406.7|404.3|407.31|404.91|397.68|395.28|0
1657895400000|2022-07-15 14:30:00|407.31|404.91|405.36|402.96|408.93|406.53|404.26|401.86|0
1657895700000|2022-07-15 14:35:00|405.15|402.75|401.7|399.3|406.58|404.18|401.29|398.89|0
1657896000000|2022-07-15 14:40:00|402.1|399.7|398.66|396.26|403.32|400.92|398.66|396.26|0
1657896300000|2022-07-15 14:45:00|398.45|396.05|398.99|396.59|400.21|397.81|395.43|393.03|0
1657896600000|2022-07-15 14:50:00|398.39|395.99|398.79|396.39|400|397.6|396.97|394.57|0
1657896900000|2022-07-15 14:55:00|398.18|395.78|401.59|399.19|402.61|400.21|397.57|395.17|0
1657897200000|2022-07-15 15:00:00|401.39|398.99|403.81|401.41|404.63|402.23|400.68|398.28|0
1657897500000|2022-07-15 15:05:00|404.02|401.62|408.29|405.89|409.32|406.92|402.59|400.19|0
1657897800000|2022-07-15 15:10:00|408.91|406.51|408.5|406.1|408.91|406.51|405.64|403.24|0
1657898100000|2022-07-15 15:15:00|408.9|406.5|407.88|405.48|410.75|408.35|407.27|404.87|0
1657898400000|2022-07-15 15:20:00|408.08|405.68|409.53|407.13|410.74|408.34|408.08|405.68|0
1657898700000|2022-07-15 15:25:00|409.73|407.33|408.4|406|410.65|408.25|408.2|405.8|0
1657899000000|2022-07-15 15:30:00|408.2|405.8|407.79|405.39|410.64|408.24|405.55|403.15|0
1657899300000|2022-07-15 15:35:00|407.99|405.59|410.03|407.63|410.84|408.44|406.77|404.37|0
1657899600000|2022-07-15 15:40:00|409.62|407.22|409.21|406.81|410.43|408.03|407.58|405.18|0
1657899900000|2022-07-15 15:45:00|409.41|407.01|408.88|406.48|411.66|409.26|407.78|405.38|0
1657900200000|2022-07-15 15:50:00|408.17|405.77|406.12|403.72|408.57|406.17|406.12|403.72|0
1657900500000|2022-07-15 15:55:00|405.51|403.11|404.7|402.3|406.94|404.54|404.29|401.89|0
1657900800000|2022-07-15 16:00:00|404.29|401.89|405.71|403.31|406.53|404.13|402.66|400.26|0
1657901100000|2022-07-15 16:05:00|405.51|403.11|401.24|398.84|405.51|403.11|400.63|398.23|0
1657901400000|2022-07-15 16:10:00|401.03|398.63|401.43|399.03|402.65|400.25|399.21|396.81|0
1657901700000|2022-07-15 16:15:00|401.03|398.63|403.87|401.47|403.87|401.47|400.22|397.82|0
1657902000000|2022-07-15 16:20:00|403.67|401.27|401.38|398.98|404.27|401.87|401.18|398.78|0
1657902300000|2022-07-15 16:25:00|401.18|398.78|401.78|399.38|402.8|400.4|400.46|398.06|0
1657902600000|2022-07-15 16:30:00|401.68|399.28|399.34|396.94|402.6|400.2|397.72|395.32|0
1657902900000|2022-07-15 16:35:00|398.94|396.54|400.14|397.74|400.96|398.56|398.12|395.72|0
1657903200000|2022-07-15 16:40:00|399.94|397.54|401.36|398.96|401.97|399.57|397.71|395.31|0
1657903500000|2022-07-15 16:45:00|401.05|398.65|403.18|400.78|403.8|401.4|400.95|398.55|0
1657903800000|2022-07-15 16:50:00|403.39|400.99|401.15|398.75|403.79|401.39|400.34|397.94|0
1657904100000|2022-07-15 16:55:00|401.25|398.85|401.96|399.56|402.98|400.58|400.54|398.14|0
1657904400000|2022-07-15 17:00:00|402.16|399.76|403.97|401.57|403.99|401.59|401.96|399.56|0
1657904700000|2022-07-15 17:05:00|404.17|401.77|405.6|403.2|405.8|403.4|403.56|401.16|0
1657905000000|2022-07-15 17:10:00|405.39|402.99|405.59|403.19|406.21|403.81|404.78|402.38|0
1657905300000|2022-07-15 17:15:00|404.98|402.58|405.18|402.78|405.59|403.19|403.76|401.36|0
1657905600000|2022-07-15 17:20:00|405.39|402.99|405.59|403.19|405.79|403.39|403.96|401.56|0
1657905900000|2022-07-15 17:25:00|405.79|403.39|408.85|406.45|408.85|406.45|405.38|402.98|0
1657906200000|2022-07-15 17:30:00|408.65|406.25|409.26|406.86|409.87|407.47|407.62|405.22|0
1657906500000|2022-07-15 17:35:00|409.05|406.65|409.87|407.47|409.87|407.47|408.23|405.83|0
1657906800000|2022-07-15 17:40:00|410.07|407.67|408.23|405.83|410.07|407.67|407.82|405.42|0
1657907100000|2022-07-15 17:45:00|408.02|405.62|407|404.6|408.84|406.44|407|404.6|0
1657907400000|2022-07-15 17:50:00|406.79|404.39|403.94|401.54|407.81|405.41|403.94|401.54|0
1657907700000|2022-07-15 17:55:00|403.63|401.23|405.36|402.96|405.77|403.37|403.33|400.93|0
1657908000000|2022-07-15 18:00:00|405.56|403.16|402.51|400.11|405.97|403.57|401.7|399.3|0
1657908300000|2022-07-15 18:05:00|402.71|400.31|404.34|401.94|404.34|401.94|402.3|399.9|0
1657908600000|2022-07-15 18:10:00|404.74|402.34|405.96|403.56|405.96|403.56|403.21|400.81|0
1657908900000|2022-07-15 18:15:00|406.17|403.77|406.98|404.58|407.18|404.78|405.35|402.95|0
1657909200000|2022-07-15 18:20:00|407.18|404.78|405.03|402.63|407.18|404.78|403.31|400.91|0
1657909500000|2022-07-15 18:25:00|405.14|402.74|406.16|403.76|406.16|403.76|402.9|400.5|0
1657909800000|2022-07-15 18:30:00|405.95|403.55|405.75|403.35|406.77|404.37|404.93|402.53|0
1657910100000|2022-07-15 18:35:00|405.54|403.14|405.33|402.93|405.95|403.55|404.72|402.32|0
1657910400000|2022-07-15 18:40:00|405.54|403.14|407.78|405.38|407.78|405.38|405.13|402.73|0
1657910700000|2022-07-15 18:45:00|407.98|405.58|410.03|407.63|410.03|407.63|407.98|405.58|0
1657911000000|2022-07-15 18:50:00|409.82|407.42|408.8|406.4|410.03|407.63|407.98|405.58|0
1657911300000|2022-07-15 18:55:00|408.69|406.29|406.55|404.15|408.89|406.49|406.14|403.74|0
1657911600000|2022-07-15 19:00:00|406.54|404.14|407.15|404.75|407.15|404.75|404.3|401.9|0
1657911900000|2022-07-15 19:05:00|406.95|404.55|408.17|405.77|408.38|405.98|406.13|403.73|0
1657912200000|2022-07-15 19:10:00|407.97|405.57|406.13|403.73|408.78|406.38|405.92|403.52|0
1657912500000|2022-07-15 19:15:00|406.33|403.93|406.12|403.72|408.17|405.77|405.72|403.32|0
1657912800000|2022-07-15 19:20:00|406.33|403.93|404.69|402.29|407.96|405.56|404.69|402.29|0
1657913100000|2022-07-15 19:25:00|404.08|401.68|405.1|402.7|405.92|403.52|404.08|401.68|0
1657913400000|2022-07-15 19:30:00|404.89|402.49|401.84|399.44|405.51|403.11|400.82|398.42|0
1657913700000|2022-07-15 19:35:00|402.04|399.64|402.65|400.25|404.69|402.29|400.62|398.22|0
1657914000000|2022-07-15 19:40:00|402.45|400.05|406.52|404.12|406.52|404.12|402.04|399.64|0
1657914300000|2022-07-15 19:45:00|406.31|403.91|403.46|401.06|406.92|404.52|403.25|400.85|0
1657914600000|2022-07-15 19:50:00|404.27|401.87|406.3|403.9|406.3|403.9|400.41|398.01|0
1657914900000|2022-07-15 19:55:00|406.71|404.31|412.23|409.83|413.47|411.07|406.71|404.31|0
1657915200000|2022-07-15 20:00:00|411.62|409.22|412.23|409.83|412.64|410.24|409.98|407.58|0
1657915500000|2022-07-15 20:05:00|411.82|409.42|412.43|410.03|412.43|410.03|411.41|409.01|0
1657915800000|2022-07-15 20:10:00|412.64|410.24|411.61|409.21|413.25|410.85|411.4|409|0
1658103300000|2022-07-18 00:15:00|418.3|415.5|418.4|415.6|418.4|415.6|417.58|414.78|0
1658103600000|2022-07-18 00:20:00|418.2|415.4|418.71|415.91|418.81|416.01|417.79|414.99|0
1658103900000|2022-07-18 00:25:00|418.61|415.81|419.22|416.42|419.22|416.42|418.4|415.6|0
1658104200000|2022-07-18 00:30:00|419.02|416.22|417.88|415.08|419.32|416.52|417.67|414.87|0
1658104500000|2022-07-18 00:35:00|417.78|414.98|415.1|412.3|418.6|415.8|414.9|412.1|0
1658104800000|2022-07-18 00:40:00|415.31|412.51|414.48|411.68|415.92|413.12|413.87|411.07|0
1658105100000|2022-07-18 00:45:00|414.58|411.78|414.48|411.68|415.51|412.71|414.48|411.68|0
1658105400000|2022-07-18 00:50:00|414.27|411.47|413.96|411.16|414.68|411.88|413.45|410.65|0
1658105700000|2022-07-18 00:55:00|413.86|411.06|414.68|411.88|415.5|412.7|413.75|410.95|0
1658106000000|2022-07-18 01:00:00|414.88|412.08|416.32|413.52|416.32|413.52|414.68|411.88|0
1658106300000|2022-07-18 01:05:00|416.11|413.31|416.31|413.51|416.52|413.72|415.08|412.28|0
1658106600000|2022-07-18 01:10:00|416.52|413.72|416.31|413.51|416.52|413.72|414.88|412.08|0
1658106900000|2022-07-18 01:15:00|416.52|413.72|419.19|416.39|419.19|416.39|416.31|413.51|0
1658107200000|2022-07-18 01:20:00|419.08|416.28|420.22|417.42|420.63|417.83|418.36|415.56|0
1658107500000|2022-07-18 01:25:00|420.42|417.62|419.59|416.79|421.04|418.24|419.39|416.59|0
1658107800000|2022-07-18 01:30:00|419.9|417.1|420|417.2|420.01|417.21|418.36|415.56|0
1658108100000|2022-07-18 01:35:00|420.21|417.41|416.7|413.9|420.21|417.41|416.09|413.29|0
1658108400000|2022-07-18 01:40:00|416.6|413.8|417.32|414.52|417.94|415.14|416.39|413.59|0
1658108700000|2022-07-18 01:45:00|417.42|414.62|418.76|415.96|418.96|416.16|416.91|414.11|0
1658109000000|2022-07-18 01:50:00|418.65|415.85|419.58|416.78|419.99|417.19|418.65|415.85|0
1658109300000|2022-07-18 01:55:00|419.47|416.67|419.47|416.67|419.58|416.78|418.85|416.05|0
1658109600000|2022-07-18 02:00:00|419.57|416.77|419.05|416.25|420.19|417.39|418.95|416.15|0
1658109900000|2022-07-18 02:05:00|418.95|416.15|418.84|416.04|419.25|416.45|418.54|415.74|0
1658110200000|2022-07-18 02:10:00|418.95|416.15|418.74|415.94|419.77|416.97|418.33|415.53|0
1658110500000|2022-07-18 02:15:00|418.84|416.04|419.56|416.76|420.18|417.38|418.84|416.04|0
1658110800000|2022-07-18 02:20:00|419.77|416.97|419.15|416.35|420.18|417.38|418.83|416.03|0
1658111100000|2022-07-18 02:25:00|418.94|416.14|417.91|415.11|419.56|416.76|417.7|414.9|0
1658111400000|2022-07-18 02:30:00|418.11|415.31|419.24|416.44|419.55|416.75|418.11|415.31|0
1658111700000|2022-07-18 02:35:00|419.34|416.54|419.44|416.64|420.58|417.78|417.59|414.79|0
1658112000000|2022-07-18 02:40:00|419.34|416.54|419.96|417.16|420.37|417.57|419.13|416.33|0
1658112300000|2022-07-18 02:45:00|420.06|417.26|419.95|417.15|420.47|417.67|419.02|416.22|0
1658112600000|2022-07-18 02:50:00|420.37|417.57|420.16|417.36|420.78|417.98|419.75|416.95|0
1658112900000|2022-07-18 02:55:00|420.36|417.56|420.77|417.97|420.98|418.18|420.25|417.45|0
1658113200000|2022-07-18 03:00:00|420.87|418.07|422.01|419.21|422.42|419.62|420.56|417.76|0
1658113500000|2022-07-18 03:05:00|422.11|419.31|423.86|421.06|424.07|421.27|422.11|419.31|0
1658113800000|2022-07-18 03:10:00|424.07|421.27|423.86|421.06|425.1|422.3|423.45|420.65|0
1658114100000|2022-07-18 03:15:00|424.07|421.27|425.9|423.1|425.9|423.1|424.07|421.27|0
1658114400000|2022-07-18 03:20:00|425.79|422.99|427.34|424.54|427.75|424.95|425.28|422.48|0
1658114700000|2022-07-18 03:25:00|427.44|424.64|427.54|424.74|428.06|425.26|426.93|424.13|0
1658115000000|2022-07-18 03:30:00|427.34|424.54|427.13|424.33|427.75|424.95|426.3|423.5|0
1658115300000|2022-07-18 03:35:00|426.92|424.12|427.22|424.42|427.74|424.94|425.89|423.09|0
1658115600000|2022-07-18 03:40:00|427.33|424.53|426.5|423.7|427.74|424.94|426.19|423.39|0
1658115900000|2022-07-18 03:45:00|426.71|423.91|426.29|423.49|426.91|424.11|426.29|423.49|0
1658116200000|2022-07-18 03:50:00|426.18|423.38|426.8|424|427.11|424.31|425.98|423.18|0
1658116500000|2022-07-18 03:55:00|426.7|423.9|426.7|423.9|427.32|424.52|426.49|423.69|0
1658116800000|2022-07-18 04:00:00|426.8|424|427.73|424.93|427.94|425.14|426.8|424|0
1658117100000|2022-07-18 04:05:00|427.52|424.72|427.52|424.72|427.73|424.93|427.1|424.3|0
1658117400000|2022-07-18 04:10:00|427.72|424.92|426.89|424.09|427.93|425.13|426.89|424.09|0
1658117700000|2022-07-18 04:15:00|426.69|423.89|426.68|423.88|426.89|424.09|426.48|423.68|0
1658118000000|2022-07-18 04:20:00|426.58|423.78|425.44|422.64|426.58|423.78|425.44|422.64|0
1658118300000|2022-07-18 04:25:00|425.23|422.43|425.95|423.15|425.95|423.15|424.61|421.81|0
1658118600000|2022-07-18 04:30:00|426.06|423.26|425.53|422.73|426.06|423.26|425.43|422.63|0
1658118900000|2022-07-18 04:35:00|425.64|422.84|426.88|424.08|426.88|424.08|425.64|422.84|0
1658119200000|2022-07-18 04:40:00|426.67|423.87|426.87|424.07|426.87|424.07|426.25|423.45|0
1658119500000|2022-07-18 04:45:00|427.08|424.28|426.66|423.86|427.29|424.49|426.56|423.76|0
1658119800000|2022-07-18 04:50:00|426.56|423.76|427.28|424.48|427.49|424.69|426.56|423.76|0
1658120100000|2022-07-18 04:55:00|427.07|424.27|428.2|425.4|428.52|425.72|426.97|424.17|0
1658120400000|2022-07-18 05:00:00|428.52|425.72|426.45|423.65|428.72|425.92|426.03|423.23|0
1658120700000|2022-07-18 05:05:00|426.65|423.85|426.03|423.23|427.07|424.27|426.03|423.23|0
1658121000000|2022-07-18 05:10:00|426.13|423.33|426.33|423.53|426.65|423.85|425.82|423.02|0
1658121300000|2022-07-18 05:15:00|426.44|423.64|425.92|423.12|427.27|424.47|425.92|423.12|0
1658121600000|2022-07-18 05:20:00|425.82|423.02|427.26|424.46|427.26|424.46|425.71|422.91|0
1658121900000|2022-07-18 05:25:00|427.47|424.67|428.08|425.28|428.08|425.28|427.05|424.25|0
1658122200000|2022-07-18 05:30:00|428.18|425.38|429.12|426.32|429.12|426.32|427.67|424.87|0
1658122500000|2022-07-18 05:35:00|429.22|426.42|430.15|427.35|431.19|428.39|428.29|425.49|0
1658122800000|2022-07-18 05:40:00|430.04|427.24|430.97|428.17|431.07|428.27|429.62|426.82|0
1658123100000|2022-07-18 05:45:00|431.18|428.38|431.9|429.1|432.01|429.21|430.66|427.86|0
1658123400000|2022-07-18 05:50:00|431.69|428.89|430.76|427.96|432.01|429.21|430.76|427.96|0
1658123700000|2022-07-18 05:55:00|430.86|428.06|431.59|428.79|431.69|428.89|430.55|427.75|0
1658124000000|2022-07-18 06:00:00|431.38|428.58|429.72|426.92|433.87|431.07|429.72|426.92|0
1658124300000|2022-07-18 06:05:00|429.61|426.81|429.71|426.91|431.27|428.47|429.51|426.71|0
1658124600000|2022-07-18 06:10:00|429.51|426.71|428.77|425.97|429.71|426.91|428.47|425.67|0
1658124900000|2022-07-18 06:15:00|428.68|425.88|429.5|426.7|430.12|427.32|428.05|425.25|0
1658125200000|2022-07-18 06:20:00|429.71|426.91|429.91|427.11|430.01|427.21|428.46|425.66|0
1658125500000|2022-07-18 06:25:00|429.7|426.9|429.91|427.11|429.91|427.11|428.25|425.45|0
1658125800000|2022-07-18 06:30:00|429.7|426.9|429.91|427.11|430.94|428.14|428.46|425.66|0
1658126100000|2022-07-18 06:35:00|430.11|427.31|429.9|427.1|431.35|428.55|429.49|426.69|0
1658126400000|2022-07-18 06:40:00|429.79|426.99|431.97|429.17|432.39|429.59|429.69|426.89|0
1658126700000|2022-07-18 06:45:00|432.18|429.38|432.8|430|433.84|431.04|432.18|429.38|0
1658127000000|2022-07-18 06:50:00|432.59|429.79|433.21|430.41|433.84|431.04|432.18|429.38|0
1658127300000|2022-07-18 06:55:00|433.1|430.3|434.66|431.86|434.67|431.87|432.8|430|0
1658127600000|2022-07-18 07:00:00|433.31|430.51|430.71|427.91|434.46|431.66|430.71|427.91|0
1658127900000|2022-07-18 07:05:00|430.72|428.32|433.1|430.7|434.35|431.95|430.31|427.91|0
1658128200000|2022-07-18 07:10:00|433|430.6|434.66|432.26|435.08|432.68|432.38|429.98|0
1658128500000|2022-07-18 07:15:00|434.46|432.06|437.16|434.76|437.79|435.39|434.46|432.06|0
1658128800000|2022-07-18 07:20:00|436.74|434.34|438.2|435.8|439.04|436.64|435.91|433.51|0
1658129100000|2022-07-18 07:25:00|437.99|435.59|438.2|435.8|438.4|436|436.11|433.71|0
1658129400000|2022-07-18 07:30:00|438.4|436|441.54|439.14|441.96|439.56|437.78|435.38|0
1658129700000|2022-07-18 07:35:00|441.43|439.03|441.53|439.13|442.79|440.39|441.12|438.72|0
1658130000000|2022-07-18 07:40:00|441.32|438.92|442.16|439.76|443.84|441.44|440.91|438.51|0
1658130300000|2022-07-18 07:45:00|441.95|439.55|441.42|439.02|442.67|440.27|440.79|438.39|0
1658130600000|2022-07-18 07:50:00|441.32|438.92|439.64|437.24|441.74|439.34|439.43|437.03|0
1658130900000|2022-07-18 07:55:00|439.85|437.45|440.27|437.87|440.27|437.87|439.22|436.82|0
1658131200000|2022-07-18 08:00:00|440.06|437.66|439.89|437.49|442.06|439.66|438.59|436.19|0
1658131500000|2022-07-18 08:05:00|439.99|437.59|440.72|438.32|441.77|439.37|438.84|436.44|0
1658131800000|2022-07-18 08:10:00|440.3|437.9|440.82|438.42|440.93|438.53|439.05|436.65|0
1658132100000|2022-07-18 08:15:00|440.61|438.21|440.19|437.79|440.93|438.53|439.77|437.37|0
1658132400000|2022-07-18 08:20:00|439.98|437.58|443.02|440.62|443.02|440.62|439.88|437.48|0
1658132700000|2022-07-18 08:25:00|443.23|440.83|447.22|444.82|448.06|445.66|443.23|440.83|0
1658133000000|2022-07-18 08:30:00|447.43|445.03|447.64|445.24|448.69|446.29|446.16|443.76|0
1658133300000|2022-07-18 08:35:00|447.74|445.34|447.1|444.7|447.85|445.45|445.53|443.13|0
1658133600000|2022-07-18 08:40:00|447|444.6|446.37|443.97|448.26|445.86|446.37|443.97|0
1658133900000|2022-07-18 08:45:00|446.47|444.07|446.79|444.39|447.21|444.81|445.63|443.23|0
1658134200000|2022-07-18 08:50:00|446.78|444.38|447.94|445.54|448.26|445.86|446.36|443.96|0
1658134500000|2022-07-18 08:55:00|447.83|445.43|448.99|446.59|449.73|447.33|447.83|445.43|0
1658134800000|2022-07-18 09:00:00|448.89|446.49|447.83|445.43|449.41|447.01|447.83|445.43|0
1658135100000|2022-07-18 09:05:00|447.93|445.53|445.72|443.32|448.25|445.85|445.09|442.69|0
1658135400000|2022-07-18 09:10:00|445.51|443.11|446.77|444.37|446.77|444.37|445.51|443.11|0
1658135700000|2022-07-18 09:15:00|446.56|444.16|447.19|444.79|447.61|445.21|445.5|443.1|0
1658136000000|2022-07-18 09:20:00|447.4|445|448.55|446.15|448.66|446.26|447.4|445|0
1658136300000|2022-07-18 09:25:00|448.66|446.26|445.08|442.68|448.66|446.26|444.87|442.47|0
1658136600000|2022-07-18 09:30:00|444.97|442.57|444.23|441.83|445.71|443.31|443.7|441.3|0
1658136900000|2022-07-18 09:35:00|444.33|441.93|444.65|442.25|445.28|442.88|443.81|441.41|0
1658137200000|2022-07-18 09:40:00|444.75|442.35|444.44|442.04|445.28|442.88|443.39|440.99|0
1658137500000|2022-07-18 09:45:00|444.23|441.83|442.64|440.24|444.33|441.93|442.64|440.24|0
1658137800000|2022-07-18 09:50:00|442.54|440.14|442.12|439.72|442.85|440.45|441.91|439.51|0
1658138100000|2022-07-18 09:55:00|442.33|439.93|443.59|441.19|443.59|441.19|442.33|439.93|0
1658138400000|2022-07-18 10:00:00|443.38|440.98|442.11|439.71|443.8|441.4|442.11|439.71|0
1658138700000|2022-07-18 10:05:00|442.32|439.92|443.79|441.39|444|441.6|442.32|439.92|0
1658139000000|2022-07-18 10:10:00|443.89|441.49|446.1|443.7|446.1|443.7|443.58|441.18|0
1658139300000|2022-07-18 10:15:00|445.89|443.49|445.15|442.75|445.89|443.49|444.31|441.91|0
1658139600000|2022-07-18 10:20:00|445.26|442.86|445.88|443.48|446.1|443.7|445.04|442.64|0
1658139900000|2022-07-18 10:25:00|445.77|443.37|445.14|442.74|446.09|443.69|444.83|442.43|0
1658140200000|2022-07-18 10:30:00|445.04|442.64|445.25|442.85|445.46|443.06|445.04|442.64|0
1658140500000|2022-07-18 10:35:00|445.04|442.64|443.77|441.37|445.04|442.64|442.93|440.53|0
1658140800000|2022-07-18 10:40:00|443.66|441.26|443.35|440.95|444.19|441.79|442.72|440.32|0
1658141100000|2022-07-18 10:45:00|443.14|440.74|443.77|441.37|443.77|441.37|442.3|439.9|0
1658141400000|2022-07-18 10:50:00|443.98|441.58|442.29|439.89|443.98|441.58|442.29|439.89|0
1658141700000|2022-07-18 10:55:00|442.08|439.68|442.92|440.52|443.76|441.36|442.08|439.68|0
1658142000000|2022-07-18 11:00:00|442.71|440.31|442.71|440.31|442.92|440.52|440.82|438.42|0
1658142300000|2022-07-18 11:05:00|442.92|440.52|446.07|443.67|446.28|443.88|442.7|440.3|0
1658142600000|2022-07-18 11:10:00|446.28|443.88|444.8|442.4|446.48|444.08|444.8|442.4|0
1658142900000|2022-07-18 11:15:00|444.59|442.19|445.74|443.34|446.27|443.87|444.59|442.19|0
1658143200000|2022-07-18 11:20:00|445.85|443.45|447.95|445.55|448.37|445.97|445.64|443.24|0
1658143500000|2022-07-18 11:25:00|447.74|445.34|446.89|444.49|447.74|445.34|445.63|443.23|0
1658143800000|2022-07-18 11:30:00|446.68|444.28|446.47|444.07|447.53|445.13|446.26|443.86|0
1658144100000|2022-07-18 11:35:00|446.26|443.86|445.2|442.8|446.26|443.86|444.99|442.59|0
1658144400000|2022-07-18 11:40:00|444.99|442.59|444.57|442.17|445.2|442.8|444.15|441.75|0
1658144700000|2022-07-18 11:45:00|444.36|441.96|445.62|443.22|445.83|443.43|444.36|441.96|0
1658145000000|2022-07-18 11:50:00|445.51|443.11|444.56|442.16|446.25|443.85|444.35|441.95|0
1658145300000|2022-07-18 11:55:00|444.35|441.95|443.93|441.53|444.98|442.58|443.3|440.9|0
1658145600000|2022-07-18 12:00:00|444.14|441.74|443.93|441.53|446.03|443.63|443.51|441.11|0
1658145900000|2022-07-18 12:05:00|444.03|441.63|444.55|442.15|445.61|443.21|443.93|441.53|0
1658146200000|2022-07-18 12:10:00|444.34|441.94|443.29|440.89|444.34|441.94|442.87|440.47|0
1658146500000|2022-07-18 12:15:00|443.5|441.1|438.68|436.28|443.5|441.1|438.47|436.07|0
1658146800000|2022-07-18 12:20:00|438.88|436.48|437.21|434.81|439.51|437.11|435.96|433.56|0
1658147100000|2022-07-18 12:25:00|436.79|434.39|434.07|431.67|437.21|434.81|433.45|431.05|0
1658147400000|2022-07-18 12:30:00|433.76|431.36|436.99|434.59|437.2|434.8|433.45|431.05|0
1658147700000|2022-07-18 12:35:00|436.78|434.38|436.05|433.65|437.62|435.22|435.32|432.92|0
1658148000000|2022-07-18 12:40:00|435.74|433.34|436.99|434.59|436.99|434.59|435.11|432.71|0
1658148300000|2022-07-18 12:45:00|436.78|434.38|435.1|432.7|437.4|435|433.95|431.55|0
1658148600000|2022-07-18 12:50:00|434.89|432.49|435.1|432.7|436.04|433.64|434.47|432.07|0
1658148900000|2022-07-18 12:55:00|434.99|432.59|438.65|436.25|438.86|436.46|434.68|432.28|0
1658149200000|2022-07-18 13:00:00|438.54|436.14|436.97|434.57|438.54|436.14|436.76|434.36|0
1658149500000|2022-07-18 13:05:00|437.18|434.78|437.7|435.3|438.43|436.03|436.76|434.36|0
1658149800000|2022-07-18 13:10:00|437.6|435.2|436.34|433.94|438.02|435.62|435.51|433.11|0
1658150100000|2022-07-18 13:15:00|436.55|434.15|438.22|435.82|438.64|436.24|436.34|433.94|0
1658150400000|2022-07-18 13:20:00|438.01|435.61|438.01|435.61|438.64|436.24|436.34|433.94|0
1658150700000|2022-07-18 13:25:00|437.8|435.4|439.47|437.07|440.73|438.33|437.59|435.19|0
1658151000000|2022-07-18 13:30:00|439.89|437.49|440.99|438.59|444.69|442.29|437.17|434.77|0
1658151300000|2022-07-18 13:35:00|439.2|436.8|438.47|436.07|442.87|440.47|437.22|434.82|0
1658151600000|2022-07-18 13:40:00|437.63|435.23|442.8|440.4|443.01|440.61|434.29|431.89|0
1658151900000|2022-07-18 13:45:00|443.22|440.82|444.16|441.76|445.74|443.34|440.29|437.89|0
1658152200000|2022-07-18 13:50:00|444.06|441.66|443.84|441.44|445.11|442.71|441.96|439.56|0
1658152500000|2022-07-18 13:55:00|443.63|441.23|440.91|438.51|446.57|444.17|440.28|437.88|0
1658152800000|2022-07-18 14:00:00|441.12|438.72|440.28|437.88|443.21|440.81|437.56|435.16|0
1658153100000|2022-07-18 14:05:00|439.65|437.25|437.35|434.95|440.07|437.67|435.89|433.49|0
1658153400000|2022-07-18 14:10:00|437.56|435.16|434.58|432.18|438.18|435.78|431.31|428.91|0
1658153700000|2022-07-18 14:15:00|434.79|432.39|435.41|433.01|437.08|434.68|432.91|430.51|0
1658154000000|2022-07-18 14:20:00|435.62|433.22|436.24|433.84|437.71|435.31|434.88|432.48|0
1658154300000|2022-07-18 14:25:00|436.03|433.63|434.99|432.59|436.24|433.84|433.53|431.13|0
1658154600000|2022-07-18 14:30:00|435.2|432.8|438.12|435.72|439.16|436.76|434.99|432.59|0
1658154900000|2022-07-18 14:35:00|438.22|435.82|435.8|433.4|439.16|436.76|433.92|431.52|0
1658155200000|2022-07-18 14:40:00|435.9|433.5|435.37|432.97|437.47|435.07|434.75|432.35|0
1658155500000|2022-07-18 14:45:00|435.16|432.76|432.87|430.47|435.37|432.97|430.58|428.18|0
1658155800000|2022-07-18 14:50:00|433.28|430.88|434.32|431.92|434.53|432.13|431.82|429.42|0
1658156100000|2022-07-18 14:55:00|434.11|431.71|435.99|433.59|437.25|434.85|433.49|431.09|0
1658156400000|2022-07-18 15:00:00|436.2|433.8|435.15|432.75|437.04|434.64|433.27|430.87|0
1658156700000|2022-07-18 15:05:00|435.36|432.96|433.06|430.66|436.41|434.01|432.23|429.83|0
1658157000000|2022-07-18 15:10:00|433.27|430.87|433.27|430.87|433.69|431.29|431.81|429.41|0
1658157300000|2022-07-18 15:15:00|433.06|430.66|432.64|430.24|433.89|431.49|430.97|428.57|0
1658157600000|2022-07-18 15:20:00|432.85|430.45|433.89|431.49|434.3|431.9|432.01|429.61|0
1658157900000|2022-07-18 15:25:00|434.09|431.69|433.47|431.07|434.93|432.53|432.84|430.44|0
1658158200000|2022-07-18 15:30:00|433.67|431.27|434.71|432.31|436.18|433.78|432|429.6|0
1658158500000|2022-07-18 15:35:00|434.51|432.11|436.8|434.4|437.01|434.61|434.3|431.9|0
1658158800000|2022-07-18 15:40:00|437.22|434.82|439.73|437.33|439.73|437.33|436.59|434.19|0
1658159100000|2022-07-18 15:45:00|439.94|437.54|437.01|434.61|440.15|437.75|436.59|434.19|0
1658159400000|2022-07-18 15:50:00|436.8|434.4|438.47|436.07|438.68|436.28|436.17|433.77|0
1658159700000|2022-07-18 15:55:00|438.26|435.86|439.51|437.11|440.35|437.95|438.05|435.65|0
1658160000000|2022-07-18 16:00:00|439.93|437.53|438.14|435.74|439.93|437.53|437.63|435.23|0
1658160300000|2022-07-18 16:05:00|438.04|435.64|436.99|434.59|439.51|437.11|435.95|433.55|0
1658160600000|2022-07-18 16:10:00|437.2|434.8|438.66|436.26|439.29|436.89|436.57|434.17|0
1658160900000|2022-07-18 16:15:00|438.45|436.05|436.36|433.96|438.87|436.47|435.52|433.12|0
1658161200000|2022-07-18 16:20:00|436.15|433.75|437.61|435.21|437.61|435.21|435.73|433.33|0
1658161500000|2022-07-18 16:25:00|437.4|435|435.31|432.91|437.4|435|434.89|432.49|0
1658161800000|2022-07-18 16:30:00|435.52|433.12|435.3|432.9|436.56|434.16|435.1|432.7|0
1658162100000|2022-07-18 16:35:00|435.09|432.69|436.97|434.57|437.18|434.78|435.09|432.69|0
1658162400000|2022-07-18 16:40:00|436.76|434.36|436.13|433.73|437.6|435.2|436.13|433.73|0
1658162700000|2022-07-18 16:45:00|435.92|433.52|434.04|431.64|436.34|433.94|433.62|431.22|0
1658163000000|2022-07-18 16:50:00|433.83|431.43|430.91|428.51|434.25|431.85|430.91|428.51|0
1658163300000|2022-07-18 16:55:00|430.7|428.3|430.35|427.95|431.6|429.2|429.52|427.12|0
1658163600000|2022-07-18 17:00:00|430.56|428.16|431.59|429.19|431.59|429.19|430.14|427.74|0
1658163900000|2022-07-18 17:05:00|431.8|429.4|430.96|428.56|432|429.6|430.34|427.94|0
1658164200000|2022-07-18 17:10:00|430.76|428.36|430.55|428.15|431.17|428.77|429.1|426.7|0
1658164500000|2022-07-18 17:15:00|430.75|428.35|426.6|424.2|430.96|428.56|426.4|424|0
1658164800000|2022-07-18 17:20:00|426.4|424|427.64|425.24|427.64|425.24|424.95|422.55|0
1658165100000|2022-07-18 17:25:00|427.84|425.44|429.71|427.31|429.91|427.51|427.43|425.03|0
1658165400000|2022-07-18 17:30:00|429.5|427.1|422.87|420.47|429.91|427.51|422.87|420.47|0
1658165700000|2022-07-18 17:35:00|422.67|420.27|421.22|418.82|424.11|421.71|419.16|416.76|0
1658166000000|2022-07-18 17:40:00|421.01|418.61|419.77|417.37|422.25|419.85|419.16|416.76|0
1658166300000|2022-07-18 17:45:00|419.98|417.58|415.87|413.47|421.42|419.02|415.46|413.06|0
1658166600000|2022-07-18 17:50:00|415.66|413.26|417.3|414.9|418.33|415.93|415.66|413.26|0
1658166900000|2022-07-18 17:55:00|417.51|415.11|409.61|406.73|417.51|415.11|408.14|405.26|0
1658167200000|2022-07-18 18:00:00|409.41|406.53|409.16|406.76|411.03|408.15|406.73|404.33|0
1658167500000|2022-07-18 18:05:00|409.37|406.97|408.75|406.35|410.18|407.78|407.94|405.54|0
1658167800000|2022-07-18 18:10:00|408.55|406.15|410.38|407.98|410.58|408.18|407.13|404.73|0
1658168100000|2022-07-18 18:15:00|410.58|408.18|413.02|410.62|413.43|411.03|409.86|407.46|0
1658168400000|2022-07-18 18:20:00|412.62|410.22|409.56|407.16|414.25|411.85|409.56|407.16|0
1658168700000|2022-07-18 18:25:00|409.76|407.36|405.49|403.09|410.17|407.77|404.68|402.28|0
1658169000000|2022-07-18 18:30:00|405.08|402.68|407.52|405.12|407.52|405.12|404.47|402.07|0
1658169300000|2022-07-18 18:35:00|407.31|404.91|408.94|406.54|411.18|408.78|406.7|404.3|0
1658169600000|2022-07-18 18:40:00|409.34|406.94|402.64|400.24|409.55|407.15|402.24|399.84|0
1658169900000|2022-07-18 18:45:00|402.85|400.45|403.45|401.05|404.46|402.06|401.43|399.03|0
1658170200000|2022-07-18 18:50:00|403.65|401.25|400.21|397.81|403.65|401.25|397.39|394.99|0
1658170500000|2022-07-18 18:55:00|399.81|397.41|397.43|395.03|400.21|397.81|396.79|394.39|0
1658170800000|2022-07-18 19:00:00|396.62|394.22|398.23|395.83|399.54|397.14|396.02|393.62|0
1658171100000|2022-07-18 19:05:00|397.83|395.43|402.06|399.66|402.87|400.47|397.83|395.43|0
1658171400000|2022-07-18 19:10:00|402.27|399.87|400.65|398.25|402.67|400.27|397.82|395.42|0
1658171700000|2022-07-18 19:15:00|400.85|398.45|403.47|401.07|403.68|401.28|400.44|398.04|0
1658172000000|2022-07-18 19:20:00|403.07|400.67|400.64|398.24|404.28|401.88|399.83|397.43|0
1658172300000|2022-07-18 19:25:00|400.84|398.44|394.18|391.78|401.45|399.05|394.18|391.78|0
1658172600000|2022-07-18 19:30:00|393.98|391.58|389.96|387.56|394.28|391.88|388.56|386.16|0
1658172900000|2022-07-18 19:35:00|389.76|387.36|384.37|381.97|391.36|388.96|383.57|381.17|0
1658173200000|2022-07-18 19:40:00|384.57|382.17|384.17|381.77|386.56|384.16|382.97|380.57|0
1658173500000|2022-07-18 19:45:00|383.57|381.17|378.41|376.01|383.77|381.37|378.41|376.01|0
1658173800000|2022-07-18 19:50:00|380.59|378.19|387.35|384.95|387.95|385.55|380.39|377.99|0
1658174100000|2022-07-18 19:55:00|387.55|385.15|386.55|384.15|390.35|387.95|385.15|382.75|0
1658174400000|2022-07-18 20:00:00|389.74|387.34|387.94|385.54|391.75|389.35|386.74|384.34|0
1658174700000|2022-07-18 20:05:00|387.74|385.34|390.74|388.34|391.34|388.94|387.74|385.34|0
1658175000000|2022-07-18 20:10:00|390.94|388.54|391.14|388.74|392.14|389.74|390.14|387.74|0
1658175300000|2022-07-18 20:15:00|390.93|388.13|391.73|388.93|391.74|388.94|390.53|387.73|0
1658175600000|2022-07-18 20:20:00|391.53|388.73|391.73|388.93|392.53|389.73|391.33|388.53|0
1658175900000|2022-07-18 20:25:00|391.93|389.13|391.53|388.73|392.13|389.33|391.32|388.52|0
1658176200000|2022-07-18 20:30:00|391.52|388.72|391.52|388.72|391.72|388.92|391.12|388.32|0
1658176500000|2022-07-18 20:35:00|391.62|388.82|390.23|387.43|392.12|389.32|390.03|387.23|0
1658176800000|2022-07-18 20:40:00|390.43|387.63|390.02|387.22|390.63|387.83|389.82|387.02|0
1658177100000|2022-07-18 20:45:00|390.22|387.42|389.62|386.82|390.22|387.42|389.42|386.62|0
1658177400000|2022-07-18 20:50:00|389.82|387.02|390.82|388.02|390.82|388.02|389.61|386.81|0
1658177700000|2022-07-18 20:55:00|391.02|388.22|390.31|387.51|391.02|388.22|390.01|387.21|0
1658178000000|2022-07-18 21:00:00|390.02|387.22|390.15|387.35|390.19|387.39|389.37|386.57|0
1658178300000|2022-07-18 21:05:00|390.18|387.38|390.27|387.47|390.42|387.62|390.18|387.38|0
1658178600000|2022-07-18 21:10:00|390.33|387.53|389.83|387.03|390.33|387.53|389.83|387.03|0
1658178900000|2022-07-18 21:15:00|389.69|386.89|389.09|386.29|389.69|386.89|389.09|386.29|0
1658179200000|2022-07-18 21:20:00|388.94|386.14|390.31|387.51|390.56|387.76|388.94|386.14|0
1658179500000|2022-07-18 21:25:00|390.56|387.76|390.22|387.42|390.56|387.76|390.09|387.29|0
1658179800000|2022-07-18 21:30:00|390.29|387.49|390.37|387.57|390.37|387.57|390.22|387.42|0
1658180100000|2022-07-18 21:35:00|390.22|387.42|390.16|387.36|390.22|387.42|389.99|387.19|0
1658180400000|2022-07-18 21:40:00|390.05|387.25|390.16|387.36|390.16|387.36|390.05|387.25|0
1658180700000|2022-07-18 21:45:00|390.21|387.41|390.39|387.59|390.39|387.59|390.12|387.32|0
1658181000000|2022-07-18 21:50:00|390.45|387.65|390.38|387.58|390.47|387.67|390.33|387.53|0
1658181300000|2022-07-18 21:55:00|390.36|387.56|390.35|387.55|390.68|387.88|390.11|387.31|0
1658181600000|2022-07-18 22:00:00|389.46|386.66|388.53|385.73|390.27|387.47|388.33|385.53|0
1658181900000|2022-07-18 22:05:00|388.43|385.63|388.53|385.73|388.53|385.73|387.93|385.13|0
1658182200000|2022-07-18 22:10:00|388.73|385.93|387.89|385.09|389.53|386.73|387.89|385.09|0
1658182500000|2022-07-18 22:15:00|388.09|385.29|388.49|385.69|388.49|385.69|386.89|384.09|0
1658182800000|2022-07-18 22:20:00|388.9|386.1|389.7|386.9|390.3|387.5|388.49|385.69|0
1658183100000|2022-07-18 22:25:00|389.9|387.1|389.09|386.29|389.9|387.1|388.89|386.09|0
1658183400000|2022-07-18 22:30:00|389.29|386.49|389.09|386.29|389.29|386.49|388.69|385.89|0
1658183700000|2022-07-18 22:35:00|389.29|386.49|391.7|388.9|392.11|389.31|389.29|386.49|0
1658184000000|2022-07-18 22:40:00|391.8|389|391.9|389.1|391.91|389.11|391.3|388.5|0
1658184300000|2022-07-18 22:45:00|391.8|389|391.29|388.49|391.9|389.1|390.69|387.89|0
1658184600000|2022-07-18 22:50:00|391.5|388.7|391.19|388.39|391.7|388.9|391.09|388.29|0
1658184900000|2022-07-18 22:55:00|391.29|388.49|390.48|387.68|391.29|388.49|390.28|387.48|0
1658185200000|2022-07-18 23:00:00|390.28|387.48|389.07|386.27|391.08|388.28|389.07|386.27|0
1658185500000|2022-07-18 23:05:00|388.86|386.06|389.06|386.26|389.06|386.26|387.86|385.06|0
1658185800000|2022-07-18 23:10:00|389.26|386.46|388.86|386.06|389.56|386.76|388.46|385.66|0
1658186100000|2022-07-18 23:15:00|389.06|386.26|389.66|386.86|390.16|387.36|388.95|386.15|0
1658186400000|2022-07-18 23:20:00|389.76|386.96|390.06|387.26|390.06|387.26|389.35|386.55|0
1658186700000|2022-07-18 23:25:00|389.86|387.06|390.26|387.46|391.07|388.27|389.86|387.06|0
1658187000000|2022-07-18 23:30:00|390.46|387.66|391.26|388.46|391.47|388.67|390.26|387.46|0
1658187300000|2022-07-18 23:35:00|391.06|388.26|393.08|390.28|393.28|390.48|390.95|388.15|0
1658187600000|2022-07-18 23:40:00|392.87|390.07|393.48|390.68|393.68|390.88|391.66|388.86|0
1658187900000|2022-07-18 23:45:00|393.07|390.27|391.25|388.45|393.07|390.27|391.05|388.25|0
1658188200000|2022-07-18 23:50:00|391.05|388.25|393.47|390.67|393.67|390.87|390.85|388.05|0
1658188500000|2022-07-18 23:55:00|393.67|390.87|394.28|391.48|394.68|391.88|393.47|390.67|0
1658188800000|2022-07-19 00:00:00|394.48|391.68|391.85|389.05|394.88|392.08|391.45|388.65|0
1658189100000|2022-07-19 00:05:00|391.65|388.85|390.53|387.73|391.65|388.85|389.22|386.42|0
1658189400000|2022-07-19 00:10:00|390.73|387.93|391.03|388.23|391.64|388.84|390.43|387.63|0
1658189700000|2022-07-19 00:15:00|390.93|388.13|390.42|387.62|392.34|389.54|389.92|387.12|0
1658190000000|2022-07-19 00:20:00|390.22|387.42|390.82|388.02|391.33|388.53|389.82|387.02|0
1658190300000|2022-07-19 00:25:00|390.92|388.12|391.52|388.72|391.63|388.83|390.42|387.62|0
1658190600000|2022-07-19 00:30:00|391.43|388.63|388.8|386|391.52|388.72|388.29|385.49|0
1658190900000|2022-07-19 00:35:00|388.6|385.8|388.49|385.69|389|386.2|387.39|384.59|0
1658191200000|2022-07-19 00:40:00|388.39|385.59|389.4|386.6|389.6|386.8|387.99|385.19|0
1658191500000|2022-07-19 00:45:00|389.2|386.4|388.99|386.19|389.7|386.9|388.89|386.09|0
1658191800000|2022-07-19 00:50:00|389.19|386.39|390.4|387.6|390.8|388|388.99|386.19|0
1658192100000|2022-07-19 00:55:00|390.2|387.4|389.99|387.19|390.4|387.6|389.59|386.79|0
1658192400000|2022-07-19 01:00:00|389.79|386.99|391.4|388.6|391.4|388.6|388.98|386.18|0
1658192700000|2022-07-19 01:05:00|391.5|388.7|391.2|388.4|392.21|389.41|390.49|387.69|0
1658193000000|2022-07-19 01:10:00|391.09|388.29|391.19|388.39|392.2|389.4|390.79|387.99|0
1658193300000|2022-07-19 01:15:00|391.09|388.29|391.08|388.28|391.39|388.59|390.38|387.58|0
1658193600000|2022-07-19 01:20:00|390.99|388.19|391.79|388.99|392.4|389.6|390.99|388.19|0
1658193900000|2022-07-19 01:25:00|391.99|389.19|392.6|389.8|393|390.2|390.68|387.88|0
1658194200000|2022-07-19 01:30:00|392.39|389.59|393.6|390.8|394.31|391.51|391.58|388.78|0
1658194500000|2022-07-19 01:35:00|393.5|390.7|392.79|389.99|393.7|390.9|392.59|389.79|0
1658194800000|2022-07-19 01:40:00|392.89|390.09|392.59|389.79|393.6|390.8|392.59|389.79|0
1658195100000|2022-07-19 01:45:00|392.58|389.78|393.69|390.89|394|391.2|391.27|388.47|0
1658195400000|2022-07-19 01:50:00|393.79|390.99|393.39|390.59|393.79|390.99|393.19|390.39|0
1658195700000|2022-07-19 01:55:00|393.18|390.38|390.25|387.45|393.59|390.79|390.25|387.45|0
1658196000000|2022-07-19 02:00:00|390.76|387.96|391.96|389.16|392.37|389.57|390.76|387.96|0
1658196300000|2022-07-19 02:05:00|392.06|389.26|394.19|391.39|394.19|391.39|391.66|388.86|0
1658196600000|2022-07-19 02:10:00|393.88|391.08|394.59|391.79|394.79|391.99|393.58|390.78|0
1658196900000|2022-07-19 02:15:00|394.48|391.68|393.77|390.97|395.8|393|393.77|390.97|0
1658197200000|2022-07-19 02:20:00|393.98|391.18|393.77|390.97|394.38|391.58|393.57|390.77|0
1658197500000|2022-07-19 02:25:00|393.57|390.77|394.58|391.78|394.58|391.78|393.16|390.36|0
1658197800000|2022-07-19 02:30:00|394.37|391.57|394.57|391.77|394.78|391.98|393.77|390.97|0
1658198100000|2022-07-19 02:35:00|394.47|391.67|394.87|392.07|394.98|392.18|393.96|391.16|0
1658198400000|2022-07-19 02:40:00|394.77|391.97|393.15|390.35|394.98|392.18|392.95|390.15|0
1658198700000|2022-07-19 02:45:00|393.04|390.24|393.85|391.05|394.57|391.77|392.95|390.15|0
1658199000000|2022-07-19 02:50:00|393.96|391.16|393.55|390.75|394.76|391.96|393.35|390.55|0
1658199300000|2022-07-19 02:55:00|393.34|390.54|394.25|391.45|394.76|391.96|393.34|390.54|0
1658199600000|2022-07-19 03:00:00|394.35|391.55|394.76|391.96|394.96|392.16|394.15|391.35|0
1658199900000|2022-07-19 03:05:00|394.75|391.95|395.76|392.96|396.07|393.27|394.55|391.75|0
1658200200000|2022-07-19 03:10:00|395.56|392.76|394.55|391.75|396.06|393.26|394.55|391.75|0
1658200500000|2022-07-19 03:15:00|394.64|391.84|395.15|392.35|395.15|392.35|394.14|391.34|0
1658200800000|2022-07-19 03:20:00|395.04|392.24|394.54|391.74|395.25|392.45|394.13|391.33|0
1658201100000|2022-07-19 03:25:00|394.64|391.84|394.13|391.33|394.94|392.14|393.73|390.93|0
1658201400000|2022-07-19 03:30:00|394.23|391.43|392.1|389.3|394.23|391.43|392.1|389.3|0
1658201700000|2022-07-19 03:35:00|391.9|389.1|390.89|388.09|392.31|389.51|390.49|387.69|0
1658202000000|2022-07-19 03:40:00|391.09|388.29|390.08|387.28|391.09|388.29|389.68|386.88|0
1658202300000|2022-07-19 03:45:00|390.28|387.48|390.57|387.77|390.68|387.88|390.08|387.28|0
1658202600000|2022-07-19 03:50:00|390.48|387.68|390.68|387.88|390.68|387.88|389.67|386.87|0
1658202900000|2022-07-19 03:55:00|390.47|387.67|391.28|388.48|391.28|388.48|389.96|387.16|0
1658203200000|2022-07-19 04:00:00|391.48|388.68|391.07|388.27|391.68|388.88|390.87|388.07|0
1658203500000|2022-07-19 04:05:00|391.27|388.47|391.27|388.47|391.68|388.88|390.87|388.07|0
1658203800000|2022-07-19 04:10:00|391.07|388.27|391.47|388.67|391.57|388.77|391.07|388.27|0
1658204100000|2022-07-19 04:15:00|391.67|388.87|391.47|388.67|391.87|389.07|391.36|388.56|0
1658204400000|2022-07-19 04:20:00|391.56|388.76|389.44|386.64|391.56|388.76|389.44|386.64|0
1658204700000|2022-07-19 04:25:00|389.54|386.74|390.45|387.65|390.45|387.65|389.04|386.24|0
1658205000000|2022-07-19 04:30:00|390.25|387.45|390.24|387.44|390.65|387.85|389.24|386.44|0
1658205300000|2022-07-19 04:35:00|390.34|387.54|391.45|388.65|391.45|388.65|390.34|387.54|0
1658205600000|2022-07-19 04:40:00|391.65|388.85|390.84|388.04|391.65|388.85|390.84|388.04|0
1658205900000|2022-07-19 04:45:00|390.74|387.94|391.45|388.65|392.15|389.35|390.74|387.94|0
1658206200000|2022-07-19 04:50:00|391.24|388.44|390.03|387.23|391.65|388.85|390.03|387.23|0
1658206500000|2022-07-19 04:55:00|390.23|387.43|388.82|386.02|390.23|387.43|388.21|385.41|0
1658206800000|2022-07-19 05:00:00|388.91|386.11|389.26|386.46|390.12|387.32|387.81|385.01|0
1658207100000|2022-07-19 05:05:00|389.46|386.66|390.87|388.07|391.07|388.27|389.06|386.26|0
1658207400000|2022-07-19 05:10:00|391.07|388.27|392.88|390.08|392.88|390.08|391.07|388.27|0
1658207700000|2022-07-19 05:15:00|392.68|389.88|392.88|390.08|393.08|390.28|392.27|389.47|0
1658208000000|2022-07-19 05:20:00|392.68|389.88|392.67|389.87|392.88|390.08|391.87|389.07|0
1658208300000|2022-07-19 05:25:00|392.87|390.07|392.67|389.87|394.28|391.48|392.57|389.77|0
1658208600000|2022-07-19 05:30:00|392.56|389.76|394.28|391.48|394.28|391.48|392.16|389.36|0
1658208900000|2022-07-19 05:35:00|394.08|391.28|394.58|391.78|395.29|392.49|394.08|391.28|0
1658209200000|2022-07-19 05:40:00|394.48|391.68|394.68|391.88|395.18|392.38|394.27|391.47|0
1658209500000|2022-07-19 05:45:00|394.88|392.08|394.47|391.67|395.08|392.28|394.07|391.27|0
1658209800000|2022-07-19 05:50:00|394.67|391.87|395.88|393.08|396.29|393.49|394.67|391.87|0
1658210100000|2022-07-19 05:55:00|396.09|393.29|394.06|391.26|396.09|393.29|394.06|391.26|0
1658210400000|2022-07-19 06:00:00|393.66|390.86|394.06|391.26|394.67|391.87|391.84|389.04|0
1658210700000|2022-07-19 06:05:00|393.85|391.05|395.27|392.47|395.47|392.67|393.25|390.45|0
1658211000000|2022-07-19 06:10:00|395.16|392.36|394.95|392.15|397.09|394.29|394.86|392.06|0
1658211300000|2022-07-19 06:15:00|395.06|392.26|393.44|390.64|395.46|392.66|393.24|390.44|0
1658211600000|2022-07-19 06:20:00|393.64|390.84|393.03|390.23|394.05|391.25|392.73|389.93|0
1658211900000|2022-07-19 06:25:00|392.83|390.03|393.43|390.63|393.64|390.84|392.23|389.43|0
1658212200000|2022-07-19 06:30:00|393.53|390.73|392.22|389.42|394.24|391.44|391.41|388.61|0
1658212500000|2022-07-19 06:35:00|392.11|389.31|393.02|390.22|393.02|390.22|391.61|388.81|0
1658212800000|2022-07-19 06:40:00|392.92|390.12|394.23|391.43|394.43|391.63|392.82|390.02|0
1658213100000|2022-07-19 06:45:00|394.33|391.53|393.82|391.02|394.84|392.04|393.82|391.02|0
1658213400000|2022-07-19 06:50:00|393.62|390.82|393.42|390.62|394.63|391.83|392.71|389.91|0
1658213700000|2022-07-19 06:55:00|393.31|390.51|393.41|390.61|393.82|391.02|392.81|390.01|0
1658214000000|2022-07-19 07:00:00|393.82|391.02|399.48|396.68|400.5|397.7|390.79|387.99|0
1658214300000|2022-07-19 07:05:00|399.89|397.49|399.48|397.08|402.13|399.73|399.28|396.88|0
1658214600000|2022-07-19 07:10:00|399.58|397.18|399.68|397.28|400.5|398.1|398.26|395.86|0
1658214900000|2022-07-19 07:15:00|399.88|397.48|399.68|397.28|400.79|398.39|398.46|396.06|0
1658215200000|2022-07-19 07:20:00|399.48|397.08|398.25|395.85|400.9|398.5|397.74|395.34|0
1658215500000|2022-07-19 07:25:00|398.15|395.75|398.45|396.05|400.28|397.88|398.05|395.65|0
1658215800000|2022-07-19 07:30:00|398.25|395.85|391.98|389.58|398.45|396.05|391.47|389.07|0
1658216100000|2022-07-19 07:35:00|391.77|389.37|394.19|391.79|394.6|392.2|391.37|388.97|0
1658216400000|2022-07-19 07:40:00|393.99|391.59|387.74|385.34|393.99|391.59|386.94|384.54|0
1658216700000|2022-07-19 07:45:00|387.34|384.94|393|390.6|393.71|391.31|387.34|384.94|0
1658217000000|2022-07-19 07:50:00|392.91|390.51|390.58|388.18|393.71|391.31|390.08|387.68|0
1658217300000|2022-07-19 07:55:00|390.48|388.08|391.29|388.89|391.89|389.49|388.47|386.07|0
1658217600000|2022-07-19 08:00:00|391.18|388.78|391.89|389.49|394.11|391.71|390.68|388.28|0
1658217900000|2022-07-19 08:05:00|392.09|389.69|395.21|392.81|395.21|392.81|390.88|388.48|0
1658218200000|2022-07-19 08:10:00|394.91|392.51|393.49|391.09|395.32|392.92|392.69|390.29|0
1658218500000|2022-07-19 08:15:00|393.7|391.3|392.68|390.28|393.9|391.5|392.08|389.68|0
1658218800000|2022-07-19 08:20:00|392.89|390.49|393.89|391.49|394.5|392.1|392.28|389.88|0
1658219100000|2022-07-19 08:25:00|394.09|391.69|392.07|389.67|394.29|391.89|391.87|389.47|0
1658219400000|2022-07-19 08:30:00|391.87|389.47|395.4|393|395.4|393|391.67|389.27|0
1658219700000|2022-07-19 08:35:00|395.3|392.9|395.9|393.5|397.93|395.53|395.1|392.7|0
1658220000000|2022-07-19 08:40:00|396.1|393.7|396.91|394.51|397.72|395.32|396.1|393.7|0
1658220300000|2022-07-19 08:45:00|397.11|394.71|395.99|393.59|397.72|395.32|395.69|393.29|0
1658220600000|2022-07-19 08:50:00|396.1|393.7|396.39|393.99|396.9|394.5|394.68|392.28|0
1658220900000|2022-07-19 08:55:00|396.3|393.9|399.13|396.73|399.74|397.34|396.3|393.9|0
1658221200000|2022-07-19 09:00:00|399.03|396.63|399.53|397.13|400.75|398.35|398.52|396.12|0
1658221500000|2022-07-19 09:05:00|399.33|396.93|399.94|397.54|400.75|398.35|398.92|396.52|0
1658221800000|2022-07-19 09:10:00|399.73|397.33|401.76|399.36|402.58|400.18|399.33|396.93|0
1658222100000|2022-07-19 09:15:00|401.97|399.57|400.95|398.55|402.06|399.66|400.34|397.94|0
1658222400000|2022-07-19 09:20:00|401.04|398.64|405.22|402.82|406.04|403.64|400.74|398.34|0
1658222700000|2022-07-19 09:25:00|405.32|402.92|405.72|403.32|406.24|403.84|405.02|402.62|0
1658223000000|2022-07-19 09:30:00|405.83|403.43|406.85|404.45|407.15|404.75|405.83|403.43|0
1658223300000|2022-07-19 09:35:00|407.05|404.65|406.64|404.24|407.26|404.86|406.23|403.83|0
1658223600000|2022-07-19 09:40:00|406.74|404.34|407.05|404.65|407.05|404.65|406.43|404.03|0
1658223900000|2022-07-19 09:45:00|407.25|404.85|407.75|405.35|408.89|406.49|406.32|403.92|0
1658224200000|2022-07-19 09:50:00|407.96|405.56|409.9|407.5|409.91|407.51|407.66|405.26|0
1658224500000|2022-07-19 09:55:00|409.7|407.3|407.24|404.84|409.7|407.3|407.13|404.73|0
1658224800000|2022-07-19 10:00:00|407.34|404.94|408.26|405.86|408.47|406.07|406.72|404.32|0
1658225100000|2022-07-19 10:05:00|408.15|405.75|411.12|408.72|411.33|408.93|408.15|405.75|0
1658225400000|2022-07-19 10:10:00|411.02|408.62|412.77|410.37|415.39|412.99|410.92|408.52|0
1658225700000|2022-07-19 10:15:00|412.56|410.16|411.98|409.58|413.33|410.93|411.88|409.48|0
1658226000000|2022-07-19 10:20:00|411.88|409.48|411.88|409.48|413.32|410.92|411.68|409.28|0
1658226300000|2022-07-19 10:25:00|412.09|409.69|412.7|410.3|413.73|411.33|410.54|408.14|0
1658226600000|2022-07-19 10:30:00|411.88|409.48|414.14|411.74|414.35|411.95|411.67|409.27|0
1658226900000|2022-07-19 10:35:00|414.24|411.84|415.58|413.18|416.4|414|413.73|411.33|0
1658227200000|2022-07-19 10:40:00|415.37|412.97|414.23|411.83|415.58|413.18|414.13|411.73|0
1658227500000|2022-07-19 10:45:00|414.13|411.73|412.89|410.49|414.34|411.94|412.89|410.49|0
1658227800000|2022-07-19 10:50:00|412.79|410.39|412.48|410.08|413.1|410.7|411.25|408.85|0
1658228100000|2022-07-19 10:55:00|412.27|409.87|412.47|410.07|413.09|410.69|411.04|408.64|0
1658228400000|2022-07-19 11:00:00|411.86|409.46|409.8|407.4|412.27|409.87|408.77|406.37|0
1658228700000|2022-07-19 11:05:00|409.59|407.19|409.8|407.4|411.03|408.63|408.98|406.58|0
1658229000000|2022-07-19 11:10:00|409.59|407.19|412.88|410.48|412.88|410.48|409.59|407.19|0
1658229300000|2022-07-19 11:15:00|412.67|410.27|409.99|407.59|413.08|410.68|409.99|407.59|0
1658229600000|2022-07-19 11:20:00|409.58|407.18|409.68|407.28|409.99|407.59|409.17|406.77|0
1658229900000|2022-07-19 11:25:00|409.79|407.39|411.63|409.23|411.63|409.23|409.58|407.18|0
1658230200000|2022-07-19 11:30:00|411.43|409.03|409.88|407.48|412.25|409.85|409.37|406.97|0
1658230500000|2022-07-19 11:35:00|409.98|407.58|408.54|406.14|410.4|408|408.14|405.74|0
1658230800000|2022-07-19 11:40:00|408.34|405.94|407.41|405.01|408.95|406.55|407.11|404.71|0
1658231100000|2022-07-19 11:45:00|407.31|404.91|408.54|406.14|408.74|406.34|407.11|404.71|0
1658231400000|2022-07-19 11:50:00|409.15|406.75|412.23|409.83|413.06|410.66|408.95|406.55|0
1658231700000|2022-07-19 11:55:00|412.44|410.04|411.97|409.57|412.44|410.04|411.2|408.8|0
1658232000000|2022-07-19 12:00:00|412.38|409.98|411.97|409.57|413.61|411.21|411.77|409.37|0
1658232300000|2022-07-19 12:05:00|412.18|409.78|409.71|407.31|412.58|410.18|409.71|407.31|0
1658232600000|2022-07-19 12:10:00|409.91|407.51|409.3|406.9|410.12|407.72|408.27|405.87|0
1658232900000|2022-07-19 12:15:00|409.39|406.99|407.04|404.64|410.32|407.92|406.84|404.44|0
1658233200000|2022-07-19 12:20:00|407.86|405.46|405.81|403.41|407.86|405.46|405|402.6|0
1658233500000|2022-07-19 12:25:00|406.02|403.62|404.79|402.39|406.73|404.33|404.18|401.78|0
1658233800000|2022-07-19 12:30:00|404.99|402.59|408.05|405.65|408.46|406.06|404.58|402.18|0
1658234100000|2022-07-19 12:35:00|408.26|405.86|407.85|405.45|409.28|406.88|407.64|405.24|0
1658234400000|2022-07-19 12:40:00|408.05|405.65|410.3|407.9|410.51|408.11|407.64|405.24|0
1658234700000|2022-07-19 12:45:00|410.71|408.31|414.41|412.01|414.41|412.01|409.78|407.38|0
1658235000000|2022-07-19 12:50:00|414.61|412.21|417.16|414.76|417.78|415.38|413.99|411.59|0
1658235300000|2022-07-19 12:55:00|417.37|414.97|415.92|413.52|417.78|415.38|415.92|413.52|0
1658235600000|2022-07-19 13:00:00|416.13|413.73|415.3|412.9|416.34|413.94|414.69|412.29|0
1658235900000|2022-07-19 13:05:00|415.2|412.8|416.33|413.93|416.33|413.93|414.68|412.28|0
1658236200000|2022-07-19 13:10:00|416.12|413.72|417.77|415.37|419.01|416.61|415.51|413.11|0
1658236500000|2022-07-19 13:15:00|417.98|415.58|420.25|417.85|421.49|419.09|417.56|415.16|0
1658236800000|2022-07-19 13:20:00|420.04|417.64|420.24|417.84|421.48|419.08|419.21|416.81|0
1658237100000|2022-07-19 13:25:00|420.04|417.64|419|416.6|421.9|419.5|419|416.6|0
1658237400000|2022-07-19 13:30:00|419.83|417.43|419.41|417.01|421.89|419.49|416.52|414.12|0
1658237700000|2022-07-19 13:35:00|419.2|416.8|420.03|417.63|423.13|420.73|417.96|415.56|0
1658238000000|2022-07-19 13:40:00|421.27|418.87|417.86|415.46|422.09|419.69|415.49|413.09|0
1658238300000|2022-07-19 13:45:00|418.8|416.4|417.55|415.15|419.21|416.81|414.05|411.65|0
1658238600000|2022-07-19 13:50:00|417.35|414.95|419.1|416.7|420.24|417.84|416.73|414.33|0
1658238900000|2022-07-19 13:55:00|419|416.6|426.25|423.85|426.46|424.06|418.17|415.77|0
1658239200000|2022-07-19 14:00:00|426.46|424.06|426.35|423.95|427.5|425.1|424.59|422.19|0
1658239500000|2022-07-19 14:05:00|426.04|423.64|424.58|422.18|426.25|423.85|421.06|418.66|0
1658239800000|2022-07-19 14:10:00|424.79|422.39|427.49|425.09|431.04|428.64|423.13|420.73|0
1658240100000|2022-07-19 14:15:00|427.08|424.68|426.24|423.84|427.49|425.09|423.54|421.14|0
1658240400000|2022-07-19 14:20:00|426.45|424.05|430.82|428.42|432.71|430.31|426.24|423.84|0
1658240700000|2022-07-19 14:25:00|430.62|428.22|436.26|433.86|437.31|434.91|430.41|428.01|0
1658241000000|2022-07-19 14:30:00|436.47|434.07|435.44|433.04|437.73|435.33|435.42|433.02|0
1658241300000|2022-07-19 14:35:00|435.65|433.25|435.65|433.25|436.91|434.51|433.77|431.37|0
1658241600000|2022-07-19 14:40:00|435.86|433.46|436.9|434.5|437.95|435.55|435.44|433.04|0
1658241900000|2022-07-19 14:45:00|437.11|434.71|441.93|439.53|441.93|439.53|437.11|434.71|0
1658242200000|2022-07-19 14:50:00|441.72|439.32|442.98|440.58|444.46|442.06|441.72|439.32|0
1658242500000|2022-07-19 14:55:00|442.77|440.37|442.98|440.58|443.4|441|440.45|438.05|0
1658242800000|2022-07-19 15:00:00|443.19|440.79|446.56|444.16|448.04|445.64|443.19|440.79|0
1658243100000|2022-07-19 15:05:00|446.77|444.37|448.46|446.06|449.3|446.9|446.35|443.95|0
1658243400000|2022-07-19 15:10:00|449.09|446.69|448.24|445.84|449.3|446.9|446.76|444.36|0
1658243700000|2022-07-19 15:15:00|448.45|446.05|444.21|441.81|449.09|446.69|444.21|441.81|0
1658244000000|2022-07-19 15:20:00|444.42|442.02|444.21|441.81|444.84|442.44|442.74|440.34|0
1658244300000|2022-07-19 15:25:00|444|441.6|447.58|445.18|448.21|445.81|444|441.6|0
1658244600000|2022-07-19 15:30:00|447.79|445.39|451.81|449.41|452.23|449.83|447.79|445.39|0
1658244900000|2022-07-19 15:35:00|451.38|448.98|448|445.6|452.44|450.04|447.79|445.39|0
1658245200000|2022-07-19 15:40:00|447.79|445.39|446.52|444.12|447.79|445.39|444.83|442.43|0
1658245500000|2022-07-19 15:45:00|446.73|444.33|444.61|442.21|447.15|444.75|444.61|442.21|0
1658245800000|2022-07-19 15:50:00|444.83|442.43|447.99|445.59|447.99|445.59|444.61|442.21|0
1658246100000|2022-07-19 15:55:00|448.2|445.8|450.73|448.33|450.95|448.55|447.99|445.59|0
1658246400000|2022-07-19 16:00:00|450.94|448.54|446.29|443.89|450.94|448.54|445.66|443.26|0
1658246700000|2022-07-19 16:05:00|446.08|443.68|445.44|443.04|446.29|443.89|443.34|440.94|0
1658247000000|2022-07-19 16:10:00|445.66|443.26|446.92|444.52|448.19|445.79|445.66|443.26|0
1658247300000|2022-07-19 16:15:00|446.71|444.31|447.13|444.73|447.13|444.73|445.23|442.83|0
1658247600000|2022-07-19 16:20:00|447.23|444.83|450.93|448.53|450.93|448.53|447.23|444.83|0
1658247900000|2022-07-19 16:25:00|450.72|448.32|451.56|449.16|451.99|449.59|450.29|447.89|0
1658248200000|2022-07-19 16:30:00|451.77|449.37|455.59|453.19|455.8|453.4|451.35|448.95|0
1658248500000|2022-07-19 16:35:00|455.38|452.98|454.95|452.55|455.59|453.19|453.47|451.07|0
1658248800000|2022-07-19 16:40:00|454.74|452.34|456.69|454.29|457.11|454.71|454.52|452.12|0
1658249100000|2022-07-19 16:45:00|456.48|454.08|457.75|455.35|458.81|456.41|456.26|453.86|0
1658249400000|2022-07-19 16:50:00|457.96|455.56|456.26|453.86|458.17|455.77|455.2|452.8|0
1658249700000|2022-07-19 16:55:00|456.05|453.65|458.8|456.4|458.8|456.4|455.41|453.01|0
1658250000000|2022-07-19 17:00:00|459.01|456.61|458.16|455.76|459.01|456.61|457.95|455.55|0
1658250300000|2022-07-19 17:05:00|457.74|455.34|455.83|453.43|457.74|455.34|455.4|453|0
1658250600000|2022-07-19 17:10:00|456.25|453.85|455.66|453.26|458.1|455.7|455.66|453.26|0
1658250900000|2022-07-19 17:15:00|455.87|453.47|454.17|451.77|457.14|454.74|454.17|451.77|0
1658251200000|2022-07-19 17:20:00|454.39|451.99|455.44|453.04|455.44|453.04|452.69|450.29|0
1658251500000|2022-07-19 17:25:00|455.65|453.25|455.44|453.04|456.29|453.89|454.59|452.19|0
1658251800000|2022-07-19 17:30:00|455.65|453.25|458.19|455.79|458.19|455.79|455.44|453.04|0
1658252100000|2022-07-19 17:35:00|457.98|455.58|462.65|460.25|463.08|460.68|457.98|455.58|0
1658252400000|2022-07-19 17:40:00|462.87|460.47|464.99|462.59|465.21|462.81|462.44|460.04|0
1658252700000|2022-07-19 17:45:00|465.21|462.81|464.78|462.38|465.63|463.23|464.14|461.74|0
1658253000000|2022-07-19 17:50:00|464.99|462.59|464.77|462.37|465.42|463.02|463.71|461.31|0
1658253300000|2022-07-19 17:55:00|464.56|462.16|468.19|465.79|468.4|466|464.56|462.16|0
1658253600000|2022-07-19 18:00:00|467.97|465.57|471.61|469.21|471.61|469.21|467.76|465.36|0
1658253900000|2022-07-19 18:05:00|471.39|468.99|473.96|471.56|474.39|471.99|471.18|468.78|0
1658254200000|2022-07-19 18:10:00|473.75|471.35|470.96|468.56|474.18|471.78|470.75|468.35|0
1658254500000|2022-07-19 18:15:00|470.75|468.35|472.46|470.06|472.46|470.06|468.61|466.21|0
1658254800000|2022-07-19 18:20:00|472.24|469.84|471.74|469.34|472.67|470.27|470.03|467.63|0
1658255100000|2022-07-19 18:25:00|471.95|469.55|467.4|465|471.95|469.55|466.76|464.36|0
1658255400000|2022-07-19 18:30:00|467.61|465.21|468.89|466.49|470.6|468.2|467.4|465|0
1658255700000|2022-07-19 18:35:00|469.1|466.7|468.03|465.63|470.38|467.98|468.03|465.63|0
1658256000000|2022-07-19 18:40:00|468.24|465.84|469.31|466.91|470.16|467.76|467.18|464.78|0
1658256300000|2022-07-19 18:45:00|469.09|466.69|466.11|463.71|469.09|466.69|464.19|461.79|0
1658256600000|2022-07-19 18:50:00|466.75|464.35|469.73|467.33|469.94|467.54|464.83|462.43|0
1658256900000|2022-07-19 18:55:00|469.52|467.12|469.73|467.33|470.37|467.97|468.23|465.83|0
1658257200000|2022-07-19 19:00:00|470.15|467.75|468.44|466.04|470.15|467.75|466.53|464.13|0
1658257500000|2022-07-19 19:05:00|468.23|465.83|473.35|470.95|473.57|471.17|468.02|465.62|0
1658257800000|2022-07-19 19:10:00|473.14|470.74|471.43|469.03|473.14|470.74|469.5|467.1|0
1658258100000|2022-07-19 19:15:00|471.21|468.81|472.28|469.88|472.71|470.31|469.5|467.1|0
1658258400000|2022-07-19 19:20:00|472.06|469.66|470.56|468.16|472.49|470.09|468.86|466.46|0
1658258700000|2022-07-19 19:25:00|470.35|467.95|471.42|469.02|473.13|470.73|470.35|467.95|0
1658259000000|2022-07-19 19:30:00|471.63|469.23|467.78|465.38|473.34|470.94|467.78|465.38|0
1658259300000|2022-07-19 19:35:00|467.57|465.17|472.05|469.65|472.05|469.65|467.57|465.17|0
1658259600000|2022-07-19 19:40:00|471.84|469.44|477.86|475.46|477.86|475.46|471.84|469.44|0
1658259900000|2022-07-19 19:45:00|477.65|475.25|475.93|473.53|478.93|476.53|475.07|472.67|0
1658260200000|2022-07-19 19:50:00|474.86|472.46|473.57|471.17|476.14|473.74|472.07|469.67|0
1658260500000|2022-07-19 19:55:00|474.21|471.81|472.28|469.88|477.86|475.46|472.28|469.88|0
1658260800000|2022-07-19 20:00:00|473.35|470.95|476.78|474.38|477.21|474.81|472.71|470.31|0
1658261100000|2022-07-19 20:05:00|476.56|474.16|478.49|476.09|478.92|476.52|475.7|473.3|0
1658261400000|2022-07-19 20:10:00|478.28|475.88|478.92|476.52|478.92|476.52|477.63|475.23|0
1658261700000|2022-07-19 20:15:00|479.12|476.32|481.27|478.47|481.48|478.68|478.9|476.1|0
1658262000000|2022-07-19 20:20:00|481.15|478.35|482.77|479.97|483.2|480.4|480.83|478.03|0
1658262300000|2022-07-19 20:25:00|482.87|480.07|482.98|480.18|483.2|480.4|482.55|479.75|0
1658262600000|2022-07-19 20:30:00|482.77|479.97|482.33|479.53|483.41|480.61|482.12|479.32|0
1658262900000|2022-07-19 20:35:00|482.12|479.32|481.47|478.67|482.12|479.32|481.25|478.45|0
1658263200000|2022-07-19 20:40:00|481.68|478.88|481.68|478.88|482.22|479.42|480.82|478.02|0
1658263500000|2022-07-19 20:45:00|481.47|478.67|481.25|478.45|481.68|478.88|480.6|477.8|0
1658263800000|2022-07-19 20:50:00|481.03|478.23|481.03|478.23|481.46|478.66|480.81|478.01|0
1658264100000|2022-07-19 20:55:00|480.81|478.01|480.7|477.9|481.67|478.87|480.6|477.8|0
1658264400000|2022-07-19 21:00:00|481.1|478.3|481.06|478.26|481.22|478.42|480.75|477.95|0
1658264700000|2022-07-19 21:05:00|481.09|478.29|481.22|478.42|481.34|478.54|481.09|478.29|0
1658265000000|2022-07-19 21:10:00|481.24|478.44|481.56|478.76|481.75|478.95|481.24|478.44|0
1658265300000|2022-07-19 21:15:00|481.65|478.85|482.25|479.45|482.38|479.58|481.65|478.85|0
1658265600000|2022-07-19 21:20:00|482.34|479.54|482.47|479.67|482.72|479.92|482.34|479.54|0
1658265900000|2022-07-19 21:25:00|482.53|479.73|482.88|480.08|482.94|480.14|482.53|479.73|0
1658266200000|2022-07-19 21:30:00|482.94|480.14|482.55|479.75|482.97|480.17|482.27|479.47|0
1658266500000|2022-07-19 21:35:00|482.46|479.66|482.8|480|482.9|480.1|482.42|479.62|0
1658266800000|2022-07-19 21:40:00|482.78|479.98|482.77|479.97|482.8|480|482.61|479.81|0
1658267100000|2022-07-19 21:45:00|482.8|480|482.77|479.97|482.8|480|482.51|479.71|0
1658267400000|2022-07-19 21:50:00|482.8|480|482.92|480.12|482.92|480.12|482.77|479.97|0
1658267700000|2022-07-19 21:55:00|482.86|480.06|482.92|480.12|482.92|480.12|482.64|479.84|0
1658268000000|2022-07-19 22:00:00|482.6|479.8|479.7|476.9|483.46|480.66|479.58|476.78|0
1658268300000|2022-07-19 22:05:00|479.8|477|480.55|477.75|481.2|478.4|479.48|476.68|0
1658268600000|2022-07-19 22:10:00|480.77|477.97|480.77|477.97|481.2|478.4|480.34|477.54|0
1658268900000|2022-07-19 22:15:00|480.87|478.07|481.19|478.39|481.2|478.4|480.65|477.85|0
1658269200000|2022-07-19 22:20:00|481.41|478.61|479.9|477.1|481.41|478.61|479.68|476.88|0
1658269500000|2022-07-19 22:25:00|479.68|476.88|479.25|476.45|479.9|477.1|479.25|476.45|0
1658269800000|2022-07-19 22:30:00|479.14|476.34|478.17|475.37|479.25|476.45|477.85|475.05|0
1658270100000|2022-07-19 22:35:00|478.39|475.59|478.92|476.12|479.25|476.45|478.17|475.37|0
1658270400000|2022-07-19 22:40:00|479.03|476.23|478.38|475.58|479.03|476.23|477.96|475.16|0
1658270700000|2022-07-19 22:45:00|478.17|475.37|479.02|476.22|479.02|476.22|478.17|475.37|0
1658271000000|2022-07-19 22:50:00|479.24|476.44|479.02|476.22|479.88|477.08|478.91|476.11|0
1658271300000|2022-07-19 22:55:00|479.24|476.44|481.17|478.37|481.17|478.37|479.24|476.44|0
1658271600000|2022-07-19 23:00:00|481.38|478.58|480.52|477.72|481.92|479.12|480.09|477.29|0
1658271900000|2022-07-19 23:05:00|480.95|478.15|481.27|478.47|481.38|478.58|479.87|477.07|0
1658272200000|2022-07-19 23:10:00|481.16|478.36|481.16|478.36|481.38|478.58|480.73|477.93|0
1658272500000|2022-07-19 23:15:00|480.94|478.14|480.4|477.6|481.16|478.36|480.3|477.5|0
1658272800000|2022-07-19 23:20:00|480.51|477.71|478.89|476.09|480.51|477.71|478.46|475.66|0
1658273100000|2022-07-19 23:25:00|478.79|475.99|479.43|476.63|479.43|476.63|478.57|475.77|0
1658273400000|2022-07-19 23:30:00|479.64|476.84|479.21|476.41|479.86|477.06|479|476.2|0
1658273700000|2022-07-19 23:35:00|479|476.2|478.35|475.55|479.21|476.41|478.13|475.33|0
1658274000000|2022-07-19 23:40:00|478.24|475.44|478.13|475.33|478.88|476.08|477.92|475.12|0
1658274300000|2022-07-19 23:45:00|478.35|475.55|479.2|476.4|479.2|476.4|477.8|475|0
1658274600000|2022-07-19 23:50:00|479.42|476.62|479.84|477.04|480.28|477.48|479.31|476.51|0
1658274900000|2022-07-19 23:55:00|480.06|477.26|479.63|476.83|480.49|477.69|479.63|476.83|0
1658275200000|2022-07-20 00:00:00|479.41|476.61|477.47|474.67|479.63|476.83|476.62|473.82|0
1658275500000|2022-07-20 00:05:00|477.05|474.25|477.9|475.1|478.55|475.75|477.05|474.25|0
1658275800000|2022-07-20 00:10:00|478|475.2|478.33|475.53|478.33|475.53|476.83|474.03|0
1658276100000|2022-07-20 00:15:00|478.54|475.74|480.04|477.24|480.26|477.46|478.33|475.53|0
1658276400000|2022-07-20 00:20:00|479.83|477.03|481.76|478.96|481.98|479.18|479.29|476.49|0
1658276700000|2022-07-20 00:25:00|481.55|478.75|488.71|485.91|489.57|486.77|481.55|478.75|0
1658277000000|2022-07-20 00:30:00|488.81|486.01|487.95|485.15|491.08|488.28|487.95|485.15|0
1658277300000|2022-07-20 00:35:00|488.06|485.26|487.19|484.39|488.59|485.79|486.76|483.96|0
1658277600000|2022-07-20 00:40:00|486.98|484.18|486.43|483.63|487.41|484.61|486.33|483.53|0
1658277900000|2022-07-20 00:45:00|486.54|483.74|487.19|484.39|487.94|485.14|486.54|483.74|0
1658278200000|2022-07-20 00:50:00|487.4|484.6|487.18|484.38|487.4|484.6|486.11|483.31|0
1658278500000|2022-07-20 00:55:00|487.07|484.27|488.91|486.11|489.12|486.32|486.97|484.17|0
1658278800000|2022-07-20 01:00:00|488.69|485.89|487.18|484.38|489.12|486.32|486.75|483.95|0
1658279100000|2022-07-20 01:05:00|486.96|484.16|487.06|484.26|488.04|485.24|486.74|483.94|0
1658279400000|2022-07-20 01:10:00|487.17|484.37|485.88|483.08|487.6|484.8|485.34|482.54|0
1658279700000|2022-07-20 01:15:00|486.31|483.51|487.6|484.8|488.25|485.45|485.66|482.86|0
1658280000000|2022-07-20 01:20:00|487.81|485.01|486.52|483.72|488.25|485.45|485.98|483.18|0
1658280300000|2022-07-20 01:25:00|486.3|483.5|487.38|484.58|487.7|484.9|486.3|483.5|0
1658280600000|2022-07-20 01:30:00|487.16|484.36|489.53|486.73|489.53|486.73|486.95|484.15|0
1658280900000|2022-07-20 01:35:00|489.42|486.62|489.96|487.16|491.26|488.46|488.67|485.87|0
1658281200000|2022-07-20 01:40:00|489.75|486.95|490.17|487.37|490.71|487.91|489.31|486.51|0
1658281500000|2022-07-20 01:45:00|490.28|487.48|490.17|487.37|490.39|487.59|489.52|486.72|0
1658281800000|2022-07-20 01:50:00|490.06|487.26|491.9|489.1|492.76|489.96|489.96|487.16|0
1658282100000|2022-07-20 01:55:00|491.68|488.88|491.46|488.66|493.63|490.83|491.03|488.23|0
1658282400000|2022-07-20 02:00:00|491.25|488.45|489.95|487.15|491.25|488.45|489.73|486.93|0
1658282700000|2022-07-20 02:05:00|490.05|487.25|491.02|488.22|491.03|488.23|489.73|486.93|0
1658283000000|2022-07-20 02:10:00|491.13|488.33|490.69|487.89|492.32|489.52|490.59|487.79|0
1658283300000|2022-07-20 02:15:00|490.8|488|491.45|488.65|492.53|489.73|490.59|487.79|0
1658283600000|2022-07-20 02:20:00|491.67|488.87|491.66|488.86|492.31|489.51|490.9|488.1|0
1658283900000|2022-07-20 02:25:00|491.77|488.97|492.31|489.51|492.41|489.61|491.66|488.86|0
1658284200000|2022-07-20 02:30:00|492.53|489.73|494.9|492.1|494.91|492.11|492.31|489.51|0
1658284500000|2022-07-20 02:35:00|495.12|492.32|497.29|494.49|497.5|494.7|494.47|491.67|0
1658284800000|2022-07-20 02:40:00|497.07|494.27|497.28|494.48|498.04|495.24|496.64|493.84|0
1658285100000|2022-07-20 02:45:00|497.07|494.27|495.87|493.07|497.28|494.48|495.76|492.96|0
1658285400000|2022-07-20 02:50:00|495.76|492.96|495.98|493.18|495.98|493.18|494.89|492.09|0
1658285700000|2022-07-20 02:55:00|496.19|493.39|495.86|493.06|496.19|493.39|495.32|492.52|0
1658286000000|2022-07-20 03:00:00|495.76|492.96|495.97|493.17|496.41|493.61|495.32|492.52|0
1658286300000|2022-07-20 03:05:00|495.75|492.95|494.67|491.87|495.75|492.95|494.45|491.65|0
1658286600000|2022-07-20 03:10:00|494.77|491.97|495.31|492.51|495.75|492.95|494.77|491.97|0
1658286900000|2022-07-20 03:15:00|495.1|492.3|495.31|492.51|495.96|493.16|494.88|492.08|0
1658287200000|2022-07-20 03:20:00|495.2|492.4|495.96|493.16|496.28|493.48|494.88|492.08|0
1658287500000|2022-07-20 03:25:00|495.74|492.94|495.96|493.16|496.39|493.59|495.52|492.72|0
1658287800000|2022-07-20 03:30:00|496.17|493.37|495.52|492.72|496.39|493.59|495.3|492.5|0
1658288100000|2022-07-20 03:35:00|495.74|492.94|495.52|492.72|495.74|492.94|495.09|492.29|0
1658288400000|2022-07-20 03:40:00|495.3|492.5|494.86|492.06|495.52|492.72|494.86|492.06|0
1658288700000|2022-07-20 03:45:00|494.75|491.95|494.21|491.41|494.75|491.95|493.56|490.76|0
1658289000000|2022-07-20 03:50:00|493.99|491.19|493.12|490.32|493.99|491.19|492.91|490.11|0
1658289300000|2022-07-20 03:55:00|493.01|490.21|494.64|491.84|494.74|491.94|492.69|489.89|0
1658289600000|2022-07-20 04:00:00|494.85|492.05|494.85|492.05|495.5|492.7|494.42|491.62|0
1658289900000|2022-07-20 04:05:00|494.63|491.83|496.47|493.67|496.47|493.67|494.63|491.83|0
1658290200000|2022-07-20 04:10:00|496.58|493.78|495.71|492.91|496.8|494|495.71|492.91|0
1658290500000|2022-07-20 04:15:00|495.82|493.02|494.84|492.04|495.93|493.13|494.63|491.83|0
1658290800000|2022-07-20 04:20:00|494.63|491.83|493.76|490.96|495.16|492.36|493.76|490.96|0
1658291100000|2022-07-20 04:25:00|493.54|490.74|491.81|489.01|493.86|491.06|491.59|488.79|0
1658291400000|2022-07-20 04:30:00|491.69|488.89|492.67|489.87|493.54|490.74|491.69|488.89|0
1658291700000|2022-07-20 04:35:00|492.45|489.65|491.37|488.57|492.55|489.75|491.37|488.57|0
1658292000000|2022-07-20 04:40:00|491.25|488.45|492.66|489.86|492.66|489.86|491.15|488.35|0
1658292300000|2022-07-20 04:45:00|492.88|490.08|493.74|490.94|494.06|491.26|492.88|490.08|0
1658292600000|2022-07-20 04:50:00|493.96|491.16|494.82|492.02|494.82|492.02|493.09|490.29|0
1658292900000|2022-07-20 04:55:00|494.6|491.8|493.95|491.15|494.6|491.8|493.74|490.94|0
1658293200000|2022-07-20 05:00:00|493.74|490.94|491.14|488.34|493.95|491.15|490.05|487.25|0
1658293500000|2022-07-20 05:05:00|490.92|488.12|490.92|488.12|491.78|488.98|490.27|487.47|0
1658293800000|2022-07-20 05:10:00|491.02|488.22|490.48|487.68|491.02|488.22|489.19|486.39|0
1658294100000|2022-07-20 05:15:00|490.26|487.46|489.83|487.03|490.37|487.57|489.18|486.38|0
1658294400000|2022-07-20 05:20:00|489.4|486.6|488.1|485.3|489.4|486.6|487.45|484.65|0
1658294700000|2022-07-20 05:25:00|487.99|485.19|490.26|487.46|490.26|487.46|487.88|485.08|0
1658295000000|2022-07-20 05:30:00|490.14|487.34|489.17|486.37|490.14|487.34|488.09|485.29|0
1658295300000|2022-07-20 05:35:00|488.96|486.16|489.17|486.37|489.92|487.12|488.09|485.29|0
1658295600000|2022-07-20 05:40:00|489.06|486.26|489.38|486.58|490.35|487.55|488.52|485.72|0
1658295900000|2022-07-20 05:45:00|489.49|486.69|489.59|486.79|489.6|486.8|488.95|486.15|0
1658296200000|2022-07-20 05:50:00|489.38|486.58|489.81|487.01|490.89|488.09|489.38|486.58|0
1658296500000|2022-07-20 05:55:00|490.02|487.22|489.25|486.45|490.02|487.22|487.73|484.93|0
1658296800000|2022-07-20 06:00:00|488.81|486.01|488.16|485.36|490.32|487.52|487.52|484.72|0
1658297100000|2022-07-20 06:05:00|487.95|485.15|489.46|486.66|490.11|487.31|487.73|484.93|0
1658297400000|2022-07-20 06:10:00|489.67|486.87|487.83|485.03|489.67|486.87|487.72|484.92|0
1658297700000|2022-07-20 06:15:00|487.94|485.14|487.29|484.49|489.55|486.75|487.29|484.49|0
1658298000000|2022-07-20 06:20:00|487.39|484.59|486.64|483.84|488.15|485.35|485.56|482.76|0
1658298300000|2022-07-20 06:25:00|486.74|483.94|489.01|486.21|489.33|486.53|485.99|483.19|0
1658298600000|2022-07-20 06:30:00|488.79|485.99|489.44|486.64|489.66|486.86|488.47|485.67|0
1658298900000|2022-07-20 06:35:00|489.22|486.42|490.09|487.29|490.09|487.29|487.71|484.91|0
1658299200000|2022-07-20 06:40:00|490.52|487.72|489.22|486.42|490.74|487.94|488.14|485.34|0
1658299500000|2022-07-20 06:45:00|489|486.2|490.95|488.15|491.6|488.8|488.57|485.77|0
1658299800000|2022-07-20 06:50:00|490.73|487.93|489.21|486.41|491.16|488.36|488.56|485.76|0
1658300100000|2022-07-20 06:55:00|489.43|486.63|488.78|485.98|489.86|487.06|488.67|485.87|0
1658300400000|2022-07-20 07:00:00|487.91|485.11|487.48|484.68|487.91|485.11|483.16|480.36|0
1658300700000|2022-07-20 07:05:00|486.95|484.55|490.73|488.33|492.03|489.63|486.63|484.23|0
1658301000000|2022-07-20 07:10:00|490.95|488.55|488.35|485.95|491.38|488.98|487.81|485.41|0
1658301300000|2022-07-20 07:15:00|487.92|485.52|489.43|487.03|490.08|487.68|485.21|482.81|0
1658301600000|2022-07-20 07:20:00|489.21|486.81|488.35|485.95|492.68|490.28|488.35|485.95|0
1658301900000|2022-07-20 07:25:00|487.27|484.87|485.85|483.45|488.23|485.83|485.32|482.92|0
1658302200000|2022-07-20 07:30:00|485.75|483.35|482.51|480.11|487.8|485.4|482.3|479.9|0
1658302500000|2022-07-20 07:35:00|482.3|479.9|478.85|476.45|482.51|480.11|478.64|476.24|0
1658302800000|2022-07-20 07:40:00|478.64|476.24|476.27|473.87|480.36|477.96|476.06|473.66|0
1658303100000|2022-07-20 07:45:00|476.06|473.66|476.91|474.51|477.99|475.59|475.2|472.8|0
1658303400000|2022-07-20 07:50:00|476.7|474.3|478.41|476.01|479.06|476.66|476.05|473.65|0
1658303700000|2022-07-20 07:55:00|479.06|476.66|476.26|473.86|479.92|477.52|475.83|473.43|0
1658304000000|2022-07-20 08:00:00|476.05|473.65|481.2|478.8|481.42|479.02|475.62|473.22|0
1658304300000|2022-07-20 08:05:00|481.31|478.91|483.03|480.63|483.14|480.74|479.91|477.51|0
1658304600000|2022-07-20 08:10:00|482.92|480.52|482.92|480.52|484.86|482.46|482.49|480.09|0
1658304900000|2022-07-20 08:15:00|482.7|480.3|481.41|479.01|484|481.6|481.41|479.01|0
1658305200000|2022-07-20 08:20:00|481.19|478.79|479.25|476.85|481.84|479.44|479.04|476.64|0
1658305500000|2022-07-20 08:25:00|478.83|476.43|480.76|478.36|480.76|478.36|478.07|475.67|0
1658305800000|2022-07-20 08:30:00|480.43|478.03|480.54|478.14|481.5|479.1|479.78|477.38|0
1658306100000|2022-07-20 08:35:00|480.64|478.24|479.68|477.28|481.18|478.78|479.25|476.85|0
1658306400000|2022-07-20 08:40:00|479.78|477.38|479.89|477.49|480.96|478.56|479.56|477.16|0
1658306700000|2022-07-20 08:45:00|480.1|477.7|477.95|475.55|480.1|477.7|476.23|473.83|0
1658307000000|2022-07-20 08:50:00|477.84|475.44|477.19|474.79|477.84|475.44|476.12|473.72|0
1658307300000|2022-07-20 08:55:00|477.3|474.9|478.37|475.97|478.59|476.19|476.66|474.26|0
1658307600000|2022-07-20 09:00:00|478.16|475.76|480.31|477.91|481.38|478.98|478.16|475.76|0
1658307900000|2022-07-20 09:05:00|480.52|478.12|480.41|478.01|481.38|478.98|479.87|477.47|0
1658308200000|2022-07-20 09:10:00|480.3|477.9|480.4|478|481.38|478.98|479.87|477.47|0
1658308500000|2022-07-20 09:15:00|480.51|478.11|480.3|477.9|481.16|478.76|479.54|477.14|0
1658308800000|2022-07-20 09:20:00|480.18|477.78|480.08|477.68|480.94|478.54|478.57|476.17|0
1658309100000|2022-07-20 09:25:00|480.29|477.89|478.57|476.17|480.51|478.11|478.36|475.96|0
1658309400000|2022-07-20 09:30:00|478.79|476.39|479.43|477.03|480.07|477.67|477.93|475.53|0
1658309700000|2022-07-20 09:35:00|479.64|477.24|482.01|479.61|482.01|479.61|479.43|477.03|0
1658310000000|2022-07-20 09:40:00|481.89|479.49|480.93|478.53|482.44|480.04|480.28|477.88|0
1658310300000|2022-07-20 09:45:00|481.03|478.63|480.92|478.52|481.24|478.84|480.07|477.67|0
1658310600000|2022-07-20 09:50:00|480.81|478.41|482.75|480.35|482.75|480.35|480.71|478.31|0
1658310900000|2022-07-20 09:55:00|482.64|480.24|481.13|478.73|483.07|480.67|480.7|478.3|0
1658311200000|2022-07-20 10:00:00|480.92|478.52|479.62|477.22|481.99|479.59|478.65|476.25|0
1658311500000|2022-07-20 10:05:00|480.05|477.65|478.65|476.25|481.13|478.73|478.65|476.25|0
1658311800000|2022-07-20 10:10:00|478.98|476.58|478.97|476.57|478.98|476.58|477.79|475.39|0
1658312100000|2022-07-20 10:15:00|478.86|476.46|481.22|478.82|481.22|478.82|478.76|476.36|0
1658312400000|2022-07-20 10:20:00|481.34|478.94|481.12|478.72|481.77|479.37|480.15|477.75|0
1658312700000|2022-07-20 10:25:00|481.33|478.93|479.18|476.78|481.98|479.58|479.18|476.78|0
1658313000000|2022-07-20 10:30:00|478.96|476.56|470.6|468.2|479.39|476.99|470.6|468.2|0
1658313300000|2022-07-20 10:35:00|470.27|467.87|467.39|464.99|472.74|470.34|467.39|464.99|0
1658313600000|2022-07-20 10:40:00|467.61|465.21|469.1|466.7|470.81|468.41|465.05|462.65|0
1658313900000|2022-07-20 10:45:00|468.67|466.27|464.4|462|468.67|466.27|462.49|460.09|0
1658314200000|2022-07-20 10:50:00|464.62|462.22|466.85|464.45|467.6|465.2|464.4|462|0
1658314500000|2022-07-20 10:55:00|466.74|464.34|468.66|466.26|470.16|467.76|466.1|463.7|0
1658314800000|2022-07-20 11:00:00|469.09|466.69|468.66|466.26|469.94|467.54|468.44|466.04|0
1658315100000|2022-07-20 11:05:00|468.87|466.47|468.01|465.61|470.58|468.18|468.01|465.61|0
1658315400000|2022-07-20 11:10:00|468.23|465.83|467.37|464.97|468.87|466.47|466.31|463.91|0
1658315700000|2022-07-20 11:15:00|467.16|464.76|467.37|464.97|467.37|464.97|465.45|463.05|0
1658316000000|2022-07-20 11:20:00|467.58|465.18|469.5|467.1|469.71|467.31|467.58|465.18|0
1658316300000|2022-07-20 11:25:00|469.93|467.53|470.35|467.95|470.57|468.17|468.86|466.46|0
1658316600000|2022-07-20 11:30:00|470.57|468.17|470.13|467.73|470.78|468.38|468.64|466.24|0
1658316900000|2022-07-20 11:35:00|469.71|467.31|469.06|466.66|469.71|467.31|467.78|465.38|0
1658317200000|2022-07-20 11:40:00|469.17|466.77|466.07|463.67|469.17|466.77|466.07|463.67|0
1658317500000|2022-07-20 11:45:00|465.54|463.14|466.5|464.1|467.35|464.95|465.32|462.92|0
1658317800000|2022-07-20 11:50:00|466.71|464.31|467.13|464.73|467.56|465.16|465.43|463.03|0
1658318100000|2022-07-20 11:55:00|467.24|464.84|467.13|464.73|467.99|465.59|466.7|464.3|0
1658318400000|2022-07-20 12:00:00|466.7|464.3|467.48|465.08|468.55|466.15|466.7|464.3|0
1658318700000|2022-07-20 12:05:00|467.26|464.86|472.4|470|472.61|470.21|466.2|463.8|0
1658319000000|2022-07-20 12:10:00|471.97|469.57|472.61|470.21|473.04|470.64|471.54|469.14|0
1658319300000|2022-07-20 12:15:00|473.04|470.64|470.99|468.59|473.04|470.64|470.68|468.28|0
1658319600000|2022-07-20 12:20:00|470.89|468.49|462.77|460.37|471.11|468.71|461.07|458.67|0
1658319900000|2022-07-20 12:25:00|463.62|461.22|464.26|461.86|465.33|462.93|461.92|459.52|0
1658320200000|2022-07-20 12:30:00|464.05|461.65|466.39|463.99|467.67|465.27|463.41|461.01|0
1658320500000|2022-07-20 12:35:00|466.6|464.2|463.48|461.08|466.6|464.2|462.21|459.81|0
1658320800000|2022-07-20 12:40:00|463.91|461.51|464.97|462.57|465.62|463.22|462.2|459.8|0
1658321100000|2022-07-20 12:45:00|464.76|462.36|468.39|465.99|468.6|466.2|464.33|461.93|0
1658321400000|2022-07-20 12:50:00|467.42|465.02|470.53|468.13|472.89|470.49|467.42|465.02|0
1658321700000|2022-07-20 12:55:00|470.96|468.56|469.67|467.27|471.17|468.77|469.67|467.27|0
1658322000000|2022-07-20 13:00:00|469.45|467.05|470.52|468.12|472.24|469.84|469.24|466.84|0
1658322300000|2022-07-20 13:05:00|470.74|468.34|469.88|467.48|471.81|469.41|469.88|467.48|0
1658322600000|2022-07-20 13:10:00|470.09|467.69|468.59|466.19|470.73|468.33|468.59|466.19|0
1658322900000|2022-07-20 13:15:00|468.38|465.98|471.8|469.4|472.23|469.83|468.38|465.98|0
1658323200000|2022-07-20 13:20:00|471.37|468.97|473.3|470.9|474.37|471.97|470.94|468.54|0
1658323500000|2022-07-20 13:25:00|473.51|471.11|474.37|471.97|475.01|472.61|472.22|469.82|0
1658323800000|2022-07-20 13:30:00|473.72|471.32|472|469.6|474.15|471.75|467.08|464.68|0
1658324100000|2022-07-20 13:35:00|473.08|470.68|476.08|473.68|478.23|475.83|472.86|470.46|0
1658324400000|2022-07-20 13:40:00|475.87|473.47|475|472.6|477.8|475.4|472.43|470.03|0
1658324700000|2022-07-20 13:45:00|476.08|473.68|472.85|470.45|476.51|474.11|470.71|468.31|0
1658325000000|2022-07-20 13:50:00|472.64|470.24|470.49|468.09|475.86|473.46|470.28|467.88|0
1658325300000|2022-07-20 13:55:00|470.06|467.66|466|463.6|472.21|469.81|464.93|462.53|0
1658325600000|2022-07-20 14:00:00|465.57|463.17|467.7|465.3|468.99|466.59|464.07|461.67|0
1658325900000|2022-07-20 14:05:00|467.92|465.52|469.99|467.59|469.99|467.59|462.58|460.18|0
1658326200000|2022-07-20 14:10:00|470.21|467.81|472.14|469.74|472.57|470.17|469.56|467.16|0
1658326500000|2022-07-20 14:15:00|471.28|468.88|471.06|468.66|471.28|468.88|468.7|466.3|0
1658326800000|2022-07-20 14:20:00|471.27|468.87|477.3|474.9|477.3|474.9|470.84|468.44|0
1658327100000|2022-07-20 14:25:00|477.08|474.68|482.91|480.51|483.35|480.95|477.08|474.68|0
1658327400000|2022-07-20 14:30:00|483.35|480.95|489.2|486.8|490.51|488.11|482.27|479.87|0
1658327700000|2022-07-20 14:35:00|489.42|487.02|490.39|487.99|493.68|491.28|488.55|486.15|0
1658328000000|2022-07-20 14:40:00|490.17|487.77|489.73|487.33|490.17|487.77|486.47|484.07|0
1658328300000|2022-07-20 14:45:00|489.3|486.9|496.05|493.65|497.15|494.75|489.3|486.9|0
1658328600000|2022-07-20 14:50:00|495.62|493.22|501.68|499.28|503.21|500.81|495.18|492.78|0
1658328900000|2022-07-20 14:55:00|501.9|499.5|503.65|501.25|503.65|501.25|499.92|497.52|0
1658329200000|2022-07-20 15:00:00|504.09|501.69|499.48|497.08|504.09|501.69|497.51|495.11|0
1658329500000|2022-07-20 15:05:00|499.7|497.3|500.18|497.78|500.84|498.44|497.73|495.33|0
1658329800000|2022-07-20 15:10:00|500.4|498|498.65|496.25|500.84|498.44|498.22|495.82|0
1658330100000|2022-07-20 15:15:00|498.22|495.82|498.43|496.03|499.3|496.9|497.12|494.72|0
1658330400000|2022-07-20 15:20:00|498.65|496.25|494.73|492.33|499.09|496.69|493.21|490.81|0
1658330700000|2022-07-20 15:25:00|494.95|492.55|497.71|495.31|498.58|496.18|493.97|491.57|0
1658331000000|2022-07-20 15:30:00|497.92|495.52|500.41|498.01|500.84|498.44|496.83|494.43|0
1658331300000|2022-07-20 15:35:00|500.19|497.79|496.92|494.52|502.15|499.75|494.96|492.56|0
1658331600000|2022-07-20 15:40:00|496.48|494.08|498.22|495.82|498.66|496.26|494.74|492.34|0
1658331900000|2022-07-20 15:45:00|498.66|496.26|499.74|497.34|500.84|498.44|498.44|496.04|0
1658332200000|2022-07-20 15:50:00|499.53|497.13|504.11|501.71|505.21|502.81|499.53|497.13|0
1658332500000|2022-07-20 15:55:00|503.67|501.27|503.67|501.27|505.42|503.02|502.36|499.96|0
1658332800000|2022-07-20 16:00:00|503.45|501.05|503.94|501.54|504.76|502.36|502.58|500.18|0
1658333100000|2022-07-20 16:05:00|503.5|501.1|507|504.6|507.44|505.04|503.28|500.88|0
1658333400000|2022-07-20 16:10:00|506.57|504.17|507.22|504.82|507.88|505.48|505.69|503.29|0
1658333700000|2022-07-20 16:15:00|507|504.6|505.9|503.5|507.44|505.04|503.06|500.66|0
1658334000000|2022-07-20 16:20:00|506.12|503.72|505.46|503.06|506.34|503.94|504.15|501.75|0
1658334300000|2022-07-20 16:25:00|505.24|502.84|500.86|498.46|505.68|503.28|500.65|498.25|0
1658334600000|2022-07-20 16:30:00|500.65|498.25|503.92|501.52|503.92|501.52|500.65|498.25|0
1658334900000|2022-07-20 16:35:00|503.7|501.3|502.83|500.43|505.23|502.83|502.61|500.21|0
1658335200000|2022-07-20 16:40:00|503.26|500.86|492.16|489.28|503.92|501.52|491.05|488.65|0
1658335500000|2022-07-20 16:45:00|491.94|489.06|484.79|481.91|491.94|489.06|482.84|479.96|0
1658335800000|2022-07-20 16:50:00|485|482.12|491.64|488.76|492.94|490.06|484.57|481.69|0
1658336100000|2022-07-20 16:55:00|491.2|488.32|494.02|491.14|495.87|492.99|490.33|487.45|0
1658336400000|2022-07-20 17:00:00|493.81|490.93|485.27|482.87|494.24|491.36|484.4|482|0
1658336700000|2022-07-20 17:05:00|485.05|482.65|482.69|479.81|488.73|486.33|478.81|475.93|0
1658337000000|2022-07-20 17:10:00|481.61|478.73|478.4|475.52|481.61|478.73|475.15|472.27|0
1658337300000|2022-07-20 17:15:00|477.97|475.09|483.13|480.25|483.34|480.46|476.46|473.58|0
1658337600000|2022-07-20 17:20:00|483.77|480.89|481.19|478.31|483.77|480.89|480.11|477.23|0
1658337900000|2022-07-20 17:25:00|480.97|478.09|487.87|484.99|487.87|484.99|480.11|477.23|0
1658338200000|2022-07-20 17:30:00|487.44|484.56|491.11|488.23|492.85|489.97|485.06|482.18|0
1658338500000|2022-07-20 17:35:00|490.68|487.8|489.59|486.71|490.68|487.8|486.57|483.69|0
1658338800000|2022-07-20 17:40:00|489.48|486.6|487.99|485.11|491.32|488.44|487.43|484.55|0
1658339100000|2022-07-20 17:45:00|487.77|484.89|482.58|479.7|489.07|486.19|482.15|479.27|0
1658339400000|2022-07-20 17:50:00|482.36|479.48|482.58|479.7|484.74|481.86|481.72|478.84|0
1658339700000|2022-07-20 17:55:00|482.68|479.8|475.47|472.59|483.01|480.13|474.83|471.95|0
1658340000000|2022-07-20 18:00:00|475.68|472.8|482.49|479.61|482.49|479.61|475.68|472.8|0
1658340300000|2022-07-20 18:05:00|482.71|479.83|484.43|481.55|484.43|481.55|480.77|477.89|0
1658340600000|2022-07-20 18:10:00|484.21|481.33|483.13|480.25|484.65|481.77|480.33|477.45|0
1658340900000|2022-07-20 18:15:00|482.92|480.04|485.07|482.19|485.51|482.63|480.33|477.45|0
1658341200000|2022-07-20 18:20:00|485.5|482.62|490.02|487.62|490.02|487.62|484.42|481.54|0
1658341500000|2022-07-20 18:25:00|489.8|487.4|493.05|490.65|494.35|491.95|489.37|486.97|0
1658341800000|2022-07-20 18:30:00|493.27|490.87|493.92|491.52|494.13|491.73|490.01|487.61|0
1658342100000|2022-07-20 18:35:00|493.7|491.3|495.87|493.47|495.87|493.47|492.61|490.21|0
1658342400000|2022-07-20 18:40:00|496.09|493.69|494.78|492.38|496.09|493.69|492.83|490.43|0
1658342700000|2022-07-20 18:45:00|495|492.6|495.86|493.46|495.86|493.46|493.26|490.86|0
1658343000000|2022-07-20 18:50:00|496.08|493.68|487.62|485.22|496.08|493.68|487.19|484.79|0
1658343300000|2022-07-20 18:55:00|487.4|485|492.92|490.52|494.12|491.72|485.67|483.27|0
1658343600000|2022-07-20 19:00:00|492.82|490.42|500.21|497.81|500.43|498.03|491.51|489.11|0
1658343900000|2022-07-20 19:05:00|500.43|498.03|498.68|496.28|502.61|500.21|497.81|495.41|0
1658344200000|2022-07-20 19:10:00|498.9|496.5|499.33|496.93|501.73|499.33|498.03|495.63|0
1658344500000|2022-07-20 19:15:00|499.98|497.58|501.94|499.54|503.04|500.64|498.68|496.28|0
1658344800000|2022-07-20 19:20:00|501.73|499.33|498.67|496.27|502.6|500.2|497.58|495.18|0
1658345100000|2022-07-20 19:25:00|498.89|496.49|503.47|501.07|503.68|501.28|498.89|496.49|0
1658345400000|2022-07-20 19:30:00|503.68|501.28|497.23|494.83|504.12|501.72|496.58|494.18|0
1658345700000|2022-07-20 19:35:00|496.8|494.4|497.01|494.61|498.97|496.57|494.84|492.44|0
1658346000000|2022-07-20 19:40:00|496.57|494.17|500.93|498.53|502.46|500.06|495.92|493.52|0
1658346300000|2022-07-20 19:45:00|500.5|498.1|499.4|497|502.02|499.62|497.01|494.61|0
1658346600000|2022-07-20 19:50:00|500.93|498.53|495.48|493.08|502.46|500.06|494.17|491.77|0
1658346900000|2022-07-20 19:55:00|496.13|493.73|494.82|492.42|497.44|495.04|493.3|490.9|0
1658347200000|2022-07-20 20:00:00|495.04|492.64|497.43|495.03|499.39|496.99|495.04|492.64|0
1658347500000|2022-07-20 20:05:00|497.21|494.81|497.21|494.81|498.74|496.34|495.25|492.85|0
1658347800000|2022-07-20 20:10:00|496.56|494.16|492.64|490.24|496.99|494.59|491.77|489.37|0
1658348100000|2022-07-20 20:15:00|492.62|489.82|490.55|487.75|493.49|490.69|488.28|485.48|0
1658348400000|2022-07-20 20:20:00|490.67|487.87|490.88|488.08|491.97|489.17|489.9|487.1|0
1658348700000|2022-07-20 20:25:00|490.77|487.97|490.01|487.21|491.1|488.3|488.93|486.13|0
1658349000000|2022-07-20 20:30:00|489.79|486.99|489.36|486.56|490.66|487.86|488.71|485.91|0
1658349300000|2022-07-20 20:35:00|489.46|486.66|487.84|485.04|489.79|486.99|487.84|485.04|0
1658349600000|2022-07-20 20:40:00|488.16|485.36|489.35|486.55|490.22|487.42|487.84|485.04|0
1658349900000|2022-07-20 20:45:00|489.45|486.65|488.48|485.68|490|487.2|488.48|485.68|0
1658350200000|2022-07-20 20:50:00|488.26|485.46|488.26|485.46|488.91|486.11|487.83|485.03|0
1658350500000|2022-07-20 20:55:00|488.04|485.24|488.06|485.26|488.26|485.46|487.93|485.13|0
1658350800000|2022-07-20 21:00:00|488.2|485.4|488.42|485.62|488.51|485.71|488.01|485.21|0
1658351100000|2022-07-20 21:05:00|488.38|485.58|488.48|485.68|488.89|486.09|487.77|484.97|0
1658351400000|2022-07-20 21:10:00|488.51|485.71|488.13|485.33|488.53|485.73|487.9|485.1|0
1658351700000|2022-07-20 21:15:00|488|485.2|488.15|485.35|488.19|485.39|488|485.2|0
1658352000000|2022-07-20 21:20:00|488.09|485.29|488.22|485.42|488.28|485.48|488.05|485.25|0
1658352300000|2022-07-20 21:25:00|488.6|485.8|489.37|486.57|489.54|486.74|488.41|485.61|0
1658352600000|2022-07-20 21:30:00|489.44|486.64|489.94|487.14|489.98|487.18|489.44|486.64|0
1658352900000|2022-07-20 21:35:00|489.63|486.83|491.56|488.76|491.56|488.76|489.54|486.74|0
1658353200000|2022-07-20 21:40:00|491.08|488.28|491.23|488.43|491.23|488.43|490|487.2|0
1658353500000|2022-07-20 21:45:00|491.49|488.69|491.68|488.88|491.81|489.01|491.49|488.69|0
1658353800000|2022-07-20 21:50:00|491.78|488.98|490.53|487.73|491.78|488.98|490.53|487.73|0
1658354100000|2022-07-20 21:55:00|490.57|487.77|489.39|486.59|490.98|488.18|489.39|486.59|0
1658354400000|2022-07-20 22:00:00|488.98|486.18|488.87|486.07|489.96|487.16|487.57|484.77|0
1658354700000|2022-07-20 22:05:00|489.09|486.29|488.22|485.42|489.52|486.72|487.78|484.98|0
1658355000000|2022-07-20 22:10:00|488.32|485.52|488.65|485.85|489.08|486.28|487.89|485.09|0
1658355300000|2022-07-20 22:15:00|488.43|485.63|485.5|482.7|488.43|485.63|485.28|482.48|0
1658355600000|2022-07-20 22:20:00|485.4|482.6|486.04|483.24|486.04|483.24|484.53|481.73|0
1658355900000|2022-07-20 22:25:00|486.26|483.46|487.34|484.54|488.21|485.41|486.14|483.34|0
1658356200000|2022-07-20 22:30:00|487.55|484.75|487.44|484.64|488.42|485.62|486.36|483.56|0
1658356500000|2022-07-20 22:35:00|487.33|484.53|484.73|481.93|487.33|484.53|484.73|481.93|0
1658356800000|2022-07-20 22:40:00|484.95|482.15|484.52|481.72|485.81|483.01|484.52|481.72|0
1658357100000|2022-07-20 22:45:00|484.62|481.82|485.81|483.01|486.35|483.55|484.51|481.71|0
1658357400000|2022-07-20 22:50:00|485.16|482.36|484.94|482.14|485.16|482.36|484.51|481.71|0
1658357700000|2022-07-20 22:55:00|485.16|482.36|485.8|483|486.24|483.44|484.72|481.92|0
1658358000000|2022-07-20 23:00:00|486.02|483.22|485.69|482.89|486.24|483.44|485.58|482.78|0
1658358300000|2022-07-20 23:05:00|485.58|482.78|487.75|484.95|487.96|485.16|485.58|482.78|0
1658358600000|2022-07-20 23:10:00|487.53|484.73|487.09|484.29|487.85|485.05|486.45|483.65|0
1658358900000|2022-07-20 23:15:00|487.2|484.4|488.39|485.59|488.39|485.59|487.2|484.4|0
1658359200000|2022-07-20 23:20:00|488.17|485.37|490.56|487.76|490.77|487.97|488.06|485.26|0
1658359500000|2022-07-20 23:25:00|490.77|487.97|490.99|488.19|491.86|489.06|490.66|487.86|0
1658359800000|2022-07-20 23:30:00|490.77|487.97|491.42|488.62|491.42|488.62|489.9|487.1|0
1658360100000|2022-07-20 23:35:00|491.64|488.84|490.55|487.75|491.64|488.84|490.55|487.75|0
1658360400000|2022-07-20 23:40:00|490.33|487.53|490.76|487.96|490.98|488.18|489.57|486.77|0
1658360700000|2022-07-20 23:45:00|490.65|487.85|491.51|488.71|491.95|489.15|490.54|487.74|0
1658361000000|2022-07-20 23:50:00|491.41|488.61|492.49|489.69|492.93|490.13|491.19|488.39|0
1658361300000|2022-07-20 23:55:00|492.6|489.8|490.1|487.3|492.71|489.91|490.1|487.3|0
1658361600000|2022-07-21 00:00:00|489.67|486.87|487.5|484.7|489.67|486.87|486.63|483.83|0
1658361900000|2022-07-21 00:05:00|487.71|484.91|486.19|483.39|487.71|484.91|485.55|482.75|0
1658362200000|2022-07-21 00:10:00|485.98|483.18|486.62|483.82|486.84|484.04|484.89|482.09|0
1658362500000|2022-07-21 00:15:00|486.84|484.04|485.08|482.28|487.49|484.69|485.08|482.28|0
1658362800000|2022-07-21 00:20:00|485.3|482.5|486.26|483.46|486.26|483.46|484.21|481.41|0
1658363100000|2022-07-21 00:25:00|486.38|483.58|486.59|483.79|486.91|484.11|485.08|482.28|0
1658363400000|2022-07-21 00:30:00|486.37|483.57|486.04|483.24|487.24|484.44|485.5|482.7|0
1658363700000|2022-07-21 00:35:00|485.72|482.92|487.02|484.22|488.11|485.31|485.72|482.92|0
1658364000000|2022-07-21 00:40:00|487.12|484.32|486.58|483.78|487.45|484.65|486.04|483.24|0
1658364300000|2022-07-21 00:45:00|486.8|484|488.32|485.52|488.75|485.95|486.8|484|0
1658364600000|2022-07-21 00:50:00|488.1|485.3|488.63|485.83|489.18|486.38|487.88|485.08|0
1658364900000|2022-07-21 00:55:00|488.75|485.95|489.4|486.6|490.27|487.47|488.75|485.95|0
1658365200000|2022-07-21 01:00:00|489.18|486.38|487.11|484.31|489.18|486.38|487.11|484.31|0
1658365500000|2022-07-21 01:05:00|486.89|484.09|486.02|483.22|486.89|484.09|483.97|481.17|0
1658365800000|2022-07-21 01:10:00|486.13|483.33|486.24|483.44|487|484.2|485.05|482.25|0
1658366100000|2022-07-21 01:15:00|486.35|483.55|486.56|483.76|487.87|485.07|485.91|483.11|0
1658366400000|2022-07-21 01:20:00|486.45|483.65|485.69|482.89|486.78|483.98|485.04|482.24|0
1658366700000|2022-07-21 01:25:00|485.47|482.67|479.84|477.04|485.47|482.67|479.84|477.04|0
1658367000000|2022-07-21 01:30:00|480.06|477.26|483.73|480.93|483.74|480.94|479.63|476.83|0
1658367300000|2022-07-21 01:35:00|483.95|481.15|485.47|482.67|485.57|482.77|483.52|480.72|0
1658367600000|2022-07-21 01:40:00|485.14|482.34|485.46|482.66|486.77|483.97|485.03|482.23|0
1658367900000|2022-07-21 01:45:00|485.68|482.88|484.7|481.9|485.68|482.88|482.86|480.06|0
1658368200000|2022-07-21 01:50:00|484.81|482.01|483.29|480.49|484.81|482.01|482.86|480.06|0
1658368500000|2022-07-21 01:55:00|483.51|480.71|484.47|481.67|484.8|482|483.29|480.49|0
1658368800000|2022-07-21 02:00:00|484.37|481.57|486.1|483.3|486.1|483.3|483.29|480.49|0
1658369100000|2022-07-21 02:05:00|486.54|483.74|485.88|483.08|487.72|484.92|485.45|482.65|0
1658369400000|2022-07-21 02:10:00|486.1|483.3|486.96|484.16|487.62|484.82|485.88|483.08|0
1658369700000|2022-07-21 02:15:00|487.18|484.38|487.18|484.38|488.05|485.25|486.63|483.83|0
1658370000000|2022-07-21 02:20:00|487.39|484.59|487.28|484.48|488.7|485.9|487.17|484.37|0
1658370300000|2022-07-21 02:25:00|487.17|484.37|487.82|485.02|488.26|485.46|487.17|484.37|0
1658370600000|2022-07-21 02:30:00|487.71|484.91|488.04|485.24|488.36|485.56|486.84|484.04|0
1658370900000|2022-07-21 02:35:00|488.25|485.45|488.47|485.67|488.69|485.89|487.82|485.02|0
1658371200000|2022-07-21 02:40:00|488.36|485.56|488.03|485.23|488.68|485.88|488.03|485.23|0
1658371500000|2022-07-21 02:45:00|487.81|485.01|487.38|484.58|489|486.2|487.16|484.36|0
1658371800000|2022-07-21 02:50:00|487.16|484.36|487.16|484.36|487.81|485.01|486.29|483.49|0
1658372100000|2022-07-21 02:55:00|486.94|484.14|487.15|484.35|487.37|484.57|486.5|483.7|0
1658372400000|2022-07-21 03:00:00|487.26|484.46|487.8|485|487.8|485|486.28|483.48|0
1658372700000|2022-07-21 03:05:00|488.02|485.22|488.23|485.43|488.45|485.65|487.15|484.35|0
1658373000000|2022-07-21 03:10:00|488.45|485.65|490.41|487.61|490.62|487.82|488.02|485.22|0
1658373300000|2022-07-21 03:15:00|490.62|487.82|489.75|486.95|490.84|488.04|489.32|486.52|0
1658373600000|2022-07-21 03:20:00|489.64|486.84|488.88|486.08|489.97|487.17|488.44|485.64|0
1658373900000|2022-07-21 03:25:00|488.66|485.86|488.66|485.86|489.09|486.29|488.22|485.42|0
1658374200000|2022-07-21 03:30:00|488.76|485.96|488|485.2|489.74|486.94|487.79|484.99|0
1658374500000|2022-07-21 03:35:00|487.89|485.09|488.87|486.07|489.09|486.29|487.57|484.77|0
1658374800000|2022-07-21 03:40:00|488.65|485.85|488.65|485.85|489.09|486.29|488|485.2|0
1658375100000|2022-07-21 03:45:00|488.87|486.07|489.08|486.28|489.73|486.93|488.65|485.85|0
1658375400000|2022-07-21 03:50:00|488.86|486.06|490.38|487.58|490.38|487.58|488.86|486.06|0
1658375700000|2022-07-21 03:55:00|490.27|487.47|489.07|486.27|490.38|487.58|488.86|486.06|0
1658376000000|2022-07-21 04:00:00|489.29|486.49|489.07|486.27|491.03|488.23|489.07|486.27|0
1658376300000|2022-07-21 04:05:00|489.51|486.71|488.96|486.16|489.72|486.92|488.85|486.05|0
1658376600000|2022-07-21 04:10:00|489.07|486.27|488.63|485.83|489.07|486.27|487.98|485.18|0
1658376900000|2022-07-21 04:15:00|488.85|486.05|489.06|486.26|489.5|486.7|488.41|485.61|0
1658377200000|2022-07-21 04:20:00|488.85|486.05|487.1|484.3|488.85|486.05|487.1|484.3|0
1658377500000|2022-07-21 04:25:00|486.89|484.09|486.88|484.08|487.42|484.62|486.67|483.87|0
1658377800000|2022-07-21 04:30:00|487.1|484.3|489.27|486.47|489.93|487.13|486.88|484.08|0
1658378100000|2022-07-21 04:35:00|489.49|486.69|488.29|485.49|489.49|486.69|487.53|484.73|0
1658378400000|2022-07-21 04:40:00|488.4|485.6|490.14|487.34|490.14|487.34|488.18|485.38|0
1658378700000|2022-07-21 04:45:00|490.24|487.44|491.87|489.07|492.09|489.29|489.48|486.68|0
1658379000000|2022-07-21 04:50:00|492.09|489.29|493.4|490.6|494.38|491.58|492.09|489.29|0
1658379300000|2022-07-21 04:55:00|493.61|490.81|491.87|489.07|493.83|491.03|491.87|489.07|0
1658379600000|2022-07-21 05:00:00|491.65|488.85|490.99|488.19|492.3|489.5|490.34|487.54|0
1658379900000|2022-07-21 05:05:00|491.21|488.41|493.39|490.59|493.39|490.59|490.34|487.54|0
1658380200000|2022-07-21 05:10:00|493.61|490.81|494.04|491.24|495.68|492.88|493.61|490.81|0
1658380500000|2022-07-21 05:15:00|494.15|491.35|492.4|489.6|494.37|491.57|492.19|489.39|0
1658380800000|2022-07-21 05:20:00|492.62|489.82|493.71|490.91|494.14|491.34|492.18|489.38|0
1658381100000|2022-07-21 05:25:00|493.59|490.79|493.49|490.69|493.93|491.13|493.05|490.25|0
1658381400000|2022-07-21 05:30:00|493.71|490.91|493.48|490.68|495.23|492.43|493.48|490.68|0
1658381700000|2022-07-21 05:35:00|493.05|490.25|496.53|493.73|496.53|493.73|493.05|490.25|0
1658382000000|2022-07-21 05:40:00|496.75|493.95|497.19|494.39|498.28|495.48|496.32|493.52|0
1658382300000|2022-07-21 05:45:00|497.18|494.38|498.82|496.02|499.59|496.79|496.75|493.95|0
1658382600000|2022-07-21 05:50:00|498.93|496.13|501.55|498.75|504.62|501.82|498.71|495.91|0
1658382900000|2022-07-21 05:55:00|501.33|498.53|502.2|499.4|502.64|499.84|500.67|497.87|0
1658383200000|2022-07-21 06:00:00|502.42|499.62|501.33|498.53|503.3|500.5|500.89|498.09|0
1658383500000|2022-07-21 06:05:00|501.11|498.31|502.86|500.06|503.51|500.71|500.45|497.65|0
1658383800000|2022-07-21 06:10:00|503.07|500.27|504.05|501.25|504.17|501.37|502.2|499.4|0
1658384100000|2022-07-21 06:15:00|503.95|501.15|502.19|499.39|503.95|501.15|499.57|496.77|0
1658384400000|2022-07-21 06:20:00|502.41|499.61|499.56|496.76|502.63|499.83|499.35|496.55|0
1658384700000|2022-07-21 06:25:00|499.35|496.55|497.92|495.12|501.09|498.29|497.6|494.8|0
1658385000000|2022-07-21 06:30:00|497.38|494.58|493.99|491.19|497.81|495.01|493.89|491.09|0
1658385300000|2022-07-21 06:35:00|493.89|491.09|497.26|494.46|497.26|494.46|493.23|490.43|0
1658385600000|2022-07-21 06:40:00|497.04|494.24|496.28|493.48|497.37|494.57|496.06|493.26|0
1658385900000|2022-07-21 06:45:00|496.38|493.58|494.31|491.51|496.38|493.58|494.31|491.51|0
1658386200000|2022-07-21 06:50:00|494.53|491.73|495.07|492.27|496.05|493.25|493|490.2|0
1658386500000|2022-07-21 06:55:00|495.18|492.38|493.87|491.07|495.83|493.03|493|490.2|0
1658386800000|2022-07-21 07:00:00|494.09|491.29|494.69|491.33|495.24|491.88|492.78|489.92|0
1658387100000|2022-07-21 07:05:00|493.91|491.03|495.95|493.55|496.52|493.64|492.49|489.61|0
1658387400000|2022-07-21 07:10:00|496.06|493.66|496.06|493.66|498.9|496.5|495.19|492.79|0
1658387700000|2022-07-21 07:15:00|495.95|493.55|496.82|494.42|497.26|494.86|492.69|490.29|0
1658388000000|2022-07-21 07:20:00|497.04|494.64|497.25|494.85|499.32|496.92|495.73|493.33|0
1658388300000|2022-07-21 07:25:00|497.36|494.96|490.5|488.1|497.69|495.29|490.5|488.1|0
1658388600000|2022-07-21 07:30:00|490.94|488.54|487.9|485.5|491.59|489.19|486.38|483.98|0
1658388900000|2022-07-21 07:35:00|488.11|485.71|489.08|486.68|489.08|486.68|486.81|484.41|0
1658389200000|2022-07-21 07:40:00|489.63|487.23|487.46|485.06|490.17|487.77|487.02|484.62|0
1658389500000|2022-07-21 07:45:00|487.24|484.84|489.84|487.44|490.28|487.88|487.24|484.84|0
1658389800000|2022-07-21 07:50:00|490.27|487.87|490.38|487.98|490.49|488.09|488.1|485.7|0
1658390100000|2022-07-21 07:55:00|491.14|488.74|487.66|485.26|491.14|488.74|487.23|484.83|0
1658390400000|2022-07-21 08:00:00|487.99|485.59|486.14|483.74|488.75|486.35|485.71|483.31|0
1658390700000|2022-07-21 08:05:00|485.93|483.53|486.46|484.06|487.88|485.48|484.84|482.44|0
1658391000000|2022-07-21 08:10:00|486.68|484.28|486.36|483.96|488.09|485.69|485.59|483.19|0
1658391300000|2022-07-21 08:15:00|486.14|483.74|484.84|482.44|486.89|484.49|483.97|481.57|0
1658391600000|2022-07-21 08:20:00|484.62|482.22|480.94|478.54|485.7|483.3|480.51|478.11|0
1658391900000|2022-07-21 08:25:00|481.04|478.64|482.45|480.05|483.53|481.13|480.61|478.21|0
1658392200000|2022-07-21 08:30:00|482.67|480.27|485.8|483.4|485.91|483.51|481.69|479.29|0
1658392500000|2022-07-21 08:35:00|486.13|483.73|483.96|481.56|486.78|484.38|483.31|480.91|0
1658392800000|2022-07-21 08:40:00|484.17|481.77|482.41|480.01|485.04|482.64|480.87|478.47|0
1658393100000|2022-07-21 08:45:00|482.62|480.22|482.62|480.22|484.57|482.17|481.97|479.57|0
1658393400000|2022-07-21 08:50:00|482.83|480.43|483.05|480.65|484.35|481.95|482.4|480|0
1658393700000|2022-07-21 08:55:00|483.15|480.75|486.94|484.54|487.16|484.76|482.94|480.54|0
1658394000000|2022-07-21 09:00:00|487.16|484.76|485.2|482.8|487.16|484.76|484.12|481.72|0
1658394300000|2022-07-21 09:05:00|484.99|482.59|485.63|483.23|486.17|483.77|484.56|482.16|0
1658394600000|2022-07-21 09:10:00|485.74|483.34|487.58|485.18|487.58|485.18|485.74|483.34|0
1658394900000|2022-07-21 09:15:00|487.36|484.96|487.68|485.28|488.01|485.61|485.73|483.33|0
1658395200000|2022-07-21 09:20:00|487.58|485.18|488.23|485.83|489.1|486.7|487.46|485.06|0
1658395500000|2022-07-21 09:25:00|488.44|486.04|486.71|484.31|489.09|486.69|486.71|484.31|0
1658395800000|2022-07-21 09:30:00|486.81|484.41|486.92|484.52|487.35|484.95|485.84|483.44|0
1658396100000|2022-07-21 09:35:00|487.02|484.62|487.35|484.95|487.35|484.95|485.07|482.67|0
1658396400000|2022-07-21 09:40:00|487.24|484.84|488.21|485.81|489.19|486.79|486.48|484.08|0
1658396700000|2022-07-21 09:45:00|488.43|486.03|488.86|486.46|489.51|487.11|487.35|484.95|0
1658397000000|2022-07-21 09:50:00|489.3|486.9|490.59|488.19|491.13|488.73|487.99|485.59|0
1658397300000|2022-07-21 09:55:00|490.86|488.46|490.62|488.22|490.86|488.46|488.45|486.05|0
1658397600000|2022-07-21 10:00:00|490.84|488.44|491.71|489.31|492.58|490.18|489.64|487.24|0
1658397900000|2022-07-21 10:05:00|491.38|488.98|493.01|490.61|493.01|490.61|489.53|487.13|0
1658398200000|2022-07-21 10:10:00|493.23|490.83|492.79|490.39|493.45|491.05|491.7|489.3|0
1658398500000|2022-07-21 10:15:00|492.57|490.17|493.88|491.48|494.53|492.13|491.48|489.08|0
1658398800000|2022-07-21 10:20:00|494.09|491.69|493.44|491.04|495.4|493|493.44|491.04|0
1658399100000|2022-07-21 10:25:00|493.65|491.25|493.87|491.47|495.4|493|493.32|490.92|0
1658399400000|2022-07-21 10:30:00|494.09|491.69|494.63|492.23|494.74|492.34|493.43|491.03|0
1658399700000|2022-07-21 10:35:00|494.52|492.12|493.43|491.03|494.63|492.23|492.78|490.38|0
1658400000000|2022-07-21 10:40:00|493.65|491.25|489.73|487.33|493.65|491.25|489.18|486.78|0
1658400300000|2022-07-21 10:45:00|489.29|486.89|487.99|485.59|490.16|487.76|487.99|485.59|0
1658400600000|2022-07-21 10:50:00|488.09|485.69|487.44|485.04|488.85|486.45|487.22|484.82|0
1658400900000|2022-07-21 10:55:00|487.22|484.82|488.63|486.23|489.72|487.32|486.46|484.06|0
1658401200000|2022-07-21 11:00:00|488.85|486.45|488.63|486.23|489.5|487.1|487.98|485.58|0
1658401500000|2022-07-21 11:05:00|488.52|486.12|490.69|488.29|491.02|488.62|487.54|485.14|0
1658401800000|2022-07-21 11:10:00|490.58|488.18|490.14|487.74|490.58|488.18|488.62|486.22|0
1658402100000|2022-07-21 11:15:00|489.93|487.53|489.92|487.52|491.66|489.26|489.71|487.31|0
1658402400000|2022-07-21 11:20:00|490.03|487.63|486.88|484.48|490.57|488.17|486.88|484.48|0
1658402700000|2022-07-21 11:25:00|486.66|484.26|488.07|485.67|488.4|486|486.45|484.05|0
1658403000000|2022-07-21 11:30:00|487.74|485.34|489.04|486.64|489.7|487.3|487.31|484.91|0
1658403300000|2022-07-21 11:35:00|489.15|486.75|485.35|482.95|489.48|487.08|485.14|482.74|0
1658403600000|2022-07-21 11:40:00|485.46|483.06|484.05|481.65|487.09|484.69|483.62|481.22|0
1658403900000|2022-07-21 11:45:00|483.83|481.43|487.62|485.22|487.62|485.22|483.62|481.22|0
1658404200000|2022-07-21 11:50:00|487.73|485.33|489.03|486.63|489.03|486.63|486.65|484.25|0
1658404500000|2022-07-21 11:55:00|488.82|486.42|487.61|485.21|488.82|486.42|486.86|484.46|0
1658404800000|2022-07-21 12:00:00|487.51|485.11|489.9|487.5|490.55|488.15|487.29|484.89|0
1658405100000|2022-07-21 12:05:00|490.11|487.71|490.76|488.36|492.72|490.32|489.46|487.06|0
1658405400000|2022-07-21 12:10:00|490.98|488.58|488.8|486.4|491.63|489.23|488.8|486.4|0
1658405700000|2022-07-21 12:15:00|489.13|486.73|495.04|491.68|495.38|492.02|482.33|479.21|0
1658406000000|2022-07-21 12:20:00|494.94|491.58|496.68|493.32|500.62|497.26|494.94|491.58|0
1658406300000|2022-07-21 12:25:00|496.46|493.1|493.41|490.05|496.46|493.1|492.1|488.74|0
1658406600000|2022-07-21 12:30:00|493.51|490.15|498.86|495.5|498.97|495.61|491.88|488.52|0
1658406900000|2022-07-21 12:35:00|499.3|495.94|502.46|499.1|502.46|499.1|496.68|493.32|0
1658407200000|2022-07-21 12:40:00|502.36|499|508.06|504.7|508.72|505.36|501.26|497.9|0
1658407500000|2022-07-21 12:45:00|508.28|504.92|505.38|502.98|508.28|505.4|505.05|502.28|0
1658407800000|2022-07-21 12:50:00|504.83|502.43|500.56|498.16|506.48|504.08|500.34|497.94|0
1658408100000|2022-07-21 12:55:00|500.77|498.37|501.06|498.66|503.48|501.08|500.56|498.16|0
1658408400000|2022-07-21 13:00:00|501.5|499.1|497.56|495.16|501.72|499.32|497.12|494.72|0
1658408700000|2022-07-21 13:05:00|497.12|494.72|494.27|491.87|497.12|494.72|492.74|490.34|0
1658409000000|2022-07-21 13:10:00|494.05|491.65|492.3|489.9|496.02|493.62|492.09|489.69|0
1658409300000|2022-07-21 13:15:00|492.09|489.69|488.6|486.2|495.14|492.74|488.16|485.76|0
1658409600000|2022-07-21 13:20:00|488.81|486.41|487.07|484.67|490.56|488.16|485.98|483.58|0
1658409900000|2022-07-21 13:25:00|486.85|484.45|486.85|484.45|487.5|485.1|485.11|482.71|0
1658410200000|2022-07-21 13:30:00|488.59|486.19|482.27|479.87|490.95|488.55|482.27|479.87|0
1658410500000|2022-07-21 13:35:00|481.41|479.01|488.55|486.15|489.21|486.81|476.45|474.05|0
1658410800000|2022-07-21 13:40:00|487.9|485.5|484.65|482.25|491.6|489.2|484|481.6|0
1658411100000|2022-07-21 13:45:00|482.48|480.08|489.85|487.45|491.81|489.41|480.75|478.35|0
1658411400000|2022-07-21 13:50:00|488.98|486.58|498.55|496.15|498.55|496.15|486.14|483.74|0
1658411700000|2022-07-21 13:55:00|498.77|496.37|496.69|494.29|499.65|497.25|495.16|492.76|0
1658412000000|2022-07-21 14:00:00|495.49|493.09|482.88|480.48|502.05|499.65|482.88|480.48|0
1658412300000|2022-07-21 14:05:00|483.31|480.91|484.17|481.77|488.52|486.12|480.93|478.53|0
1658412600000|2022-07-21 14:10:00|483.74|481.34|474.34|471.94|485.69|483.29|472.51|470.11|0
1658412900000|2022-07-21 14:15:00|474.02|471.62|484.48|482.08|486.43|484.03|473.8|471.4|0
1658413200000|2022-07-21 14:20:00|485.13|482.73|475.07|472.67|486.43|484.03|474.32|471.92|0
1658413500000|2022-07-21 14:25:00|475.4|473|470.02|467.62|475.61|473.21|466.58|464.18|0
1658413800000|2022-07-21 14:30:00|470.33|467.93|469.15|466.75|473.24|470.84|468.3|465.9|0
1658414100000|2022-07-21 14:35:00|469.8|467.4|477.49|475.09|477.73|475.33|469.53|467.13|0
1658414400000|2022-07-21 14:40:00|477.6|475.2|480.31|477.91|480.75|478.35|475.11|472.71|0
1658414700000|2022-07-21 14:45:00|480.75|478.35|477.7|475.3|480.96|478.56|476.84|474.44|0
1658415000000|2022-07-21 14:50:00|477.92|475.52|483.58|481.18|483.58|481.18|477.49|475.09|0
1658415300000|2022-07-21 14:55:00|484.01|481.61|489.67|487.27|490.32|487.92|482.71|480.31|0
1658415600000|2022-07-21 15:00:00|489.45|487.05|494.03|491.63|494.03|491.63|487.27|484.87|0
1658415900000|2022-07-21 15:05:00|494.25|491.85|490.97|488.57|494.25|491.85|489.44|487.04|0
1658416200000|2022-07-21 15:10:00|491.4|489|489.09|486.69|491.62|489.22|486.91|484.51|0
1658416500000|2022-07-21 15:15:00|489.53|487.13|490.18|487.78|491.5|489.1|486.91|484.51|0
1658416800000|2022-07-21 15:20:00|489.75|487.35|486.69|484.29|491.49|489.09|485.05|482.65|0
1658417100000|2022-07-21 15:25:00|486.91|484.51|492.8|490.4|492.8|490.4|486.25|483.85|0
1658417400000|2022-07-21 15:30:00|494.33|491.93|501.79|499.39|501.79|499.39|490.18|487.78|0
1658417700000|2022-07-21 15:35:00|501.35|498.95|498.28|495.88|502.89|500.49|498.28|495.88|0
1658418000000|2022-07-21 15:40:00|498.49|496.09|498.93|496.53|500.91|498.51|498.16|495.76|0
1658418300000|2022-07-21 15:45:00|499.04|496.64|495.86|493.46|500.69|498.29|495.42|493.02|0
1658418600000|2022-07-21 15:50:00|495.96|493.56|497.61|495.21|499.15|496.75|495.2|492.8|0
1658418900000|2022-07-21 15:55:00|498.05|495.65|498.7|496.3|500.68|498.28|497.61|495.21|0
1658419200000|2022-07-21 16:00:00|498.04|495.64|505.19|502.79|505.74|503.34|497.82|495.42|0
1658419500000|2022-07-21 16:05:00|505.3|502.9|511.26|508.86|511.48|509.08|504.2|501.8|0
1658419800000|2022-07-21 16:10:00|511.48|509.08|506.93|504.53|511.7|509.3|504.41|502.01|0
1658420100000|2022-07-21 16:15:00|507.38|504.98|508.26|505.86|509.36|506.96|505.17|502.77|0
1658420400000|2022-07-21 16:20:00|508.7|506.3|510.47|508.07|510.47|508.07|506.71|504.31|0
1658420700000|2022-07-21 16:25:00|510.25|507.85|514.68|512.28|515.12|512.72|509.14|506.74|0
1658421000000|2022-07-21 16:30:00|514.23|511.83|514.67|512.27|517.34|514.94|514.23|511.83|0
1658421300000|2022-07-21 16:35:00|514.89|512.49|516|513.6|516.67|514.27|513.34|510.94|0
1658421600000|2022-07-21 16:40:00|515.78|513.38|513.11|510.71|516.44|514.04|513.11|510.71|0
1658421900000|2022-07-21 16:45:00|513.33|510.93|511.78|509.38|513.78|511.38|510.89|508.49|0
1658422200000|2022-07-21 16:50:00|512|509.6|513.33|510.93|514.66|512.26|512|509.6|0
1658422500000|2022-07-21 16:55:00|513.55|511.15|514.43|512.03|515.32|512.92|512.66|510.26|0
1658422800000|2022-07-21 17:00:00|514.66|512.26|514.88|512.48|515.54|513.14|511.99|509.59|0
1658423100000|2022-07-21 17:05:00|514.66|512.26|514.88|512.48|517.32|514.92|513.11|510.71|0
1658423400000|2022-07-21 17:10:00|514.44|512.04|510.23|507.83|515.32|512.92|510.01|507.61|0
1658423700000|2022-07-21 17:15:00|510.11|507.71|512.43|510.03|513.98|511.58|509.57|507.17|0
1658424000000|2022-07-21 17:20:00|511.98|509.58|507.55|505.15|514.2|511.8|507.55|505.15|0
1658424300000|2022-07-21 17:25:00|508|505.6|508.08|505.68|508.97|506.57|505.12|502.72|0
1658424600000|2022-07-21 17:30:00|508.3|505.9|502.34|499.94|508.75|506.35|500.58|498.18|0
1658424900000|2022-07-21 17:35:00|501.68|499.28|507.19|504.79|507.86|505.46|500.36|497.96|0
1658425200000|2022-07-21 17:40:00|507.64|505.24|509.4|507|510.51|508.11|506.97|504.57|0
1658425500000|2022-07-21 17:45:00|509.84|507.44|506.85|504.45|510.07|507.67|505.87|503.47|0
1658425800000|2022-07-21 17:50:00|506.53|504.13|501.89|499.49|506.75|504.35|501.67|499.27|0
1658426100000|2022-07-21 17:55:00|501.45|499.05|506.96|504.56|507.41|505.01|501.01|498.61|0
1658426400000|2022-07-21 18:00:00|507.18|504.78|507.62|505.22|508.73|506.33|505.42|503.02|0
1658426700000|2022-07-21 18:05:00|507.84|505.44|510.72|508.32|512.27|509.87|506.74|504.34|0
1658427000000|2022-07-21 18:10:00|510.5|508.1|513.59|511.19|513.59|511.19|509.83|507.43|0
1658427300000|2022-07-21 18:15:00|513.81|511.41|513.59|511.19|514.92|512.52|511.7|509.3|0
1658427600000|2022-07-21 18:20:00|513.37|510.97|514.03|511.63|515.36|512.96|512.93|510.53|0
1658427900000|2022-07-21 18:25:00|513.81|511.41|513.81|511.41|514.7|512.3|511.37|508.97|0
1658428200000|2022-07-21 18:30:00|514.03|511.63|509.82|507.42|514.03|511.63|509.82|507.42|0
1658428500000|2022-07-21 18:35:00|509.6|507.2|512.47|510.07|512.47|510.07|507.61|505.21|0
1658428800000|2022-07-21 18:40:00|512.69|510.29|507.6|505.2|512.91|510.51|507.38|504.98|0
1658429100000|2022-07-21 18:45:00|507.82|505.42|509.37|506.97|509.37|506.97|506.05|503.65|0
1658429400000|2022-07-21 18:50:00|509.59|507.19|510.25|507.85|510.92|508.52|507.82|505.42|0
1658429700000|2022-07-21 18:55:00|510.47|508.07|511.35|508.95|513.57|511.17|509.59|507.19|0
1658430000000|2022-07-21 19:00:00|511.13|508.73|515.79|513.39|515.79|513.39|511.13|508.73|0
1658430300000|2022-07-21 19:05:00|515.34|512.94|520|517.6|520.23|517.83|514.67|512.27|0
1658430600000|2022-07-21 19:10:00|520.23|517.83|515.66|513.26|520.23|517.83|514.45|512.05|0
1658430900000|2022-07-21 19:15:00|515.34|512.94|515.56|513.16|516.33|513.93|512.45|510.05|0
1658431200000|2022-07-21 19:20:00|515.11|512.71|514.44|512.04|515.55|513.15|513.12|510.72|0
1658431500000|2022-07-21 19:25:00|514.67|512.27|516.66|514.26|517.99|515.59|514.44|512.04|0
1658431800000|2022-07-21 19:30:00|516.44|514.04|517.99|515.59|518.88|516.48|514.88|512.48|0
1658432100000|2022-07-21 19:35:00|518.21|515.81|515.77|513.37|520.21|517.81|515.54|513.14|0
1658432400000|2022-07-21 19:40:00|515.54|513.14|518.87|516.47|519.1|516.7|515.54|513.14|0
1658432700000|2022-07-21 19:45:00|518.65|516.25|518.65|516.25|519.76|517.36|517.42|515.02|0
1658433000000|2022-07-21 19:50:00|521.54|519.14|523.32|520.92|523.77|521.37|521.32|518.92|0
1658433300000|2022-07-21 19:55:00|523.21|520.81|526.75|524.35|526.75|524.35|522.43|520.03|0
1658433600000|2022-07-21 20:00:00|526.97|524.57|526.3|523.9|529.21|526.81|526.07|523.67|0
1658433900000|2022-07-21 20:05:00|526.07|523.67|524.28|521.88|526.07|523.67|524.06|521.66|0
1658434200000|2022-07-21 20:10:00|524.06|521.66|516.25|513.85|524.06|521.66|516.25|513.85|0
1658434500000|2022-07-21 20:15:00|516.67|513.87|514.45|511.65|518.01|515.21|514|511.2|0
1658434800000|2022-07-21 20:20:00|514.89|512.09|515.56|512.76|516.67|513.87|513.11|510.31|0
1658435100000|2022-07-21 20:25:00|515.78|512.98|515.78|512.98|516.22|513.42|515.55|512.75|0
1658435400000|2022-07-21 20:30:00|516|513.2|516.66|513.86|517.11|514.31|515.78|512.98|0
1658435700000|2022-07-21 20:35:00|516.89|514.09|516.88|514.08|518.44|515.64|516.88|514.08|0
1658436000000|2022-07-21 20:40:00|517.11|514.31|515.77|512.97|517.77|514.97|515.55|512.75|0
1658436300000|2022-07-21 20:45:00|515.55|512.75|516.21|513.41|516.21|513.41|515.1|512.3|0
1658436600000|2022-07-21 20:50:00|515.54|512.74|515.32|512.52|516.21|513.41|515.1|512.3|0
1658436900000|2022-07-21 20:55:00|515.1|512.3|517.65|514.85|517.65|514.85|515.1|512.3|0
1658437200000|2022-07-21 21:00:00|517.47|514.67|517.02|514.22|517.6|514.8|516.86|514.06|0
1658437500000|2022-07-21 21:05:00|517.22|514.42|517.15|514.35|517.28|514.48|516.76|513.96|0
1658437800000|2022-07-21 21:10:00|516.92|514.12|517.6|514.8|517.79|514.99|516.92|514.12|0
1658438100000|2022-07-21 21:15:00|517.63|514.83|517.79|514.99|517.99|515.19|517.56|514.76|0
1658438400000|2022-07-21 21:20:00|517.83|515.03|516.98|514.18|517.83|515.03|516.72|513.92|0
1658438700000|2022-07-21 21:25:00|517.11|514.31|516.65|513.85|517.11|514.31|516.36|513.56|0
1658439000000|2022-07-21 21:30:00|516.75|513.95|516.87|514.07|516.87|514.07|516.29|513.49|0
1658439300000|2022-07-21 21:35:00|516.71|513.91|516.68|513.88|517.24|514.44|516.65|513.85|0
1658439600000|2022-07-21 21:40:00|516.67|513.87|516.61|513.81|516.67|513.87|516.48|513.68|0
1658439900000|2022-07-21 21:45:00|516.55|513.75|516.08|513.28|516.61|513.81|516.08|513.28|0
1658440200000|2022-07-21 21:50:00|516.25|513.45|516.28|513.48|516.7|513.9|515.66|512.86|0
1658440500000|2022-07-21 21:55:00|516.31|513.51|515.86|513.06|516.31|513.51|515.79|512.99|0
1658440800000|2022-07-21 22:00:00|515.17|512.37|512.5|509.7|515.95|513.15|512.17|509.37|0
1658441100000|2022-07-21 22:05:00|512.06|509.26|511.28|508.48|512.06|509.26|509.95|507.15|0
1658441400000|2022-07-21 22:10:00|511.5|508.7|511.28|508.48|511.73|508.93|509.95|507.15|0
1658441700000|2022-07-21 22:15:00|511.16|508.36|513.5|510.7|513.5|510.7|510.39|507.59|0
1658442000000|2022-07-21 22:20:00|513.27|510.47|513.27|510.47|515.6|512.8|513.27|510.47|0
1658442300000|2022-07-21 22:25:00|513.49|510.69|514.6|511.8|515.27|512.47|513.05|510.25|0
1658442600000|2022-07-21 22:30:00|514.83|512.03|515.05|512.25|516.16|513.36|513.94|511.14|0
1658442900000|2022-07-21 22:35:00|514.6|511.8|513.04|510.24|514.6|511.8|512.82|510.02|0
1658443200000|2022-07-21 22:40:00|512.82|510.02|513.26|510.46|513.71|510.91|512.82|510.02|0
1658443500000|2022-07-21 22:45:00|513.15|510.35|513.7|510.9|514.15|511.35|512.37|509.57|0
1658443800000|2022-07-21 22:50:00|513.93|511.13|513.03|510.23|513.93|511.13|512.37|509.57|0
1658444100000|2022-07-21 22:55:00|513.26|510.46|512.92|510.12|513.7|510.9|512.81|510.01|0
1658444400000|2022-07-21 23:00:00|513.14|510.34|512.91|510.11|513.25|510.45|512.36|509.56|0
1658444700000|2022-07-21 23:05:00|513.03|510.23|512.58|509.78|513.25|510.45|512.14|509.34|0
1658445000000|2022-07-21 23:10:00|512.36|509.56|512.36|509.56|513.03|510.23|512.36|509.56|0
1658445300000|2022-07-21 23:15:00|512.58|509.78|511.91|509.11|513.02|510.22|511.25|508.45|0
1658445600000|2022-07-21 23:20:00|511.8|509|512.02|509.22|512.13|509.33|511.25|508.45|0
1658445900000|2022-07-21 23:25:00|511.91|509.11|513.46|510.66|513.68|510.88|511.69|508.89|0
1658446200000|2022-07-21 23:30:00|513.24|510.44|513.68|510.88|514.13|511.33|512.35|509.55|0
1658446500000|2022-07-21 23:35:00|513.46|510.66|512.34|509.54|513.46|510.66|511.9|509.1|0
1658446800000|2022-07-21 23:40:00|512.57|509.77|513.23|510.43|513.45|510.65|512.45|509.65|0
1658447100000|2022-07-21 23:45:00|513.01|510.21|513.01|510.21|513.67|510.87|512.12|509.32|0
1658447400000|2022-07-21 23:50:00|512.89|510.09|511.01|508.21|513.01|510.21|510.78|507.98|0
1658447700000|2022-07-21 23:55:00|511.23|508.43|511|508.2|511.67|508.87|510.56|507.76|0
1658448000000|2022-07-22 00:00:00|510.56|507.76|510.11|507.31|510.56|507.76|507.9|505.1|0
1658448300000|2022-07-22 00:05:00|510.33|507.53|508.78|505.98|510.33|507.53|508.78|505.98|0
1658448600000|2022-07-22 00:10:00|508.66|505.86|509.22|506.42|509.44|506.64|507.89|505.09|0
1658448900000|2022-07-22 00:15:00|509.1|506.3|510.99|508.19|511.66|508.86|509|506.2|0
1658449200000|2022-07-22 00:20:00|511.21|508.41|511.66|508.86|512.32|509.52|510.99|508.19|0
1658449500000|2022-07-22 00:25:00|511.88|509.08|510.76|507.96|512.54|509.74|510.76|507.96|0
1658449800000|2022-07-22 00:30:00|510.87|508.07|511.43|508.63|512.54|509.74|510.76|507.96|0
1658450100000|2022-07-22 00:35:00|511.31|508.51|512.76|509.96|512.98|510.18|510.1|507.3|0
1658450400000|2022-07-22 00:40:00|512.98|510.18|511.2|508.4|512.98|510.18|510.98|508.18|0
1658450700000|2022-07-22 00:45:00|510.98|508.18|511.97|509.17|512.31|509.51|510.98|508.18|0
1658451000000|2022-07-22 00:50:00|511.86|509.06|512.75|509.95|512.97|510.17|511.86|509.06|0
1658451300000|2022-07-22 00:55:00|512.97|510.17|513.64|510.84|513.86|511.06|512.53|509.73|0
1658451600000|2022-07-22 01:00:00|513.52|510.72|510.85|508.05|513.64|510.84|510.3|507.5|0
1658451900000|2022-07-22 01:05:00|510.75|507.95|510.74|507.94|511.63|508.83|510.52|507.72|0
1658452200000|2022-07-22 01:10:00|510.52|507.72|510.52|507.72|510.74|507.94|509.63|506.83|0
1658452500000|2022-07-22 01:15:00|510.4|507.6|509.63|506.83|510.74|507.94|508.52|505.72|0
1658452800000|2022-07-22 01:20:00|509.85|507.05|510.18|507.38|510.96|508.16|509.41|506.61|0
1658453100000|2022-07-22 01:25:00|510.07|507.27|511.4|508.6|512.29|509.49|510.07|507.27|0
1658453400000|2022-07-22 01:30:00|511.62|508.82|513.4|510.6|513.4|510.6|511.62|508.82|0
1658453700000|2022-07-22 01:35:00|513.62|510.82|514.73|511.93|515.62|512.82|512.73|509.93|0
1658454000000|2022-07-22 01:40:00|514.95|512.15|515.94|513.14|517.17|514.37|514.73|511.93|0
1658454300000|2022-07-22 01:45:00|516.06|513.26|513.72|510.92|516.06|513.26|513.61|510.81|0
1658454600000|2022-07-22 01:50:00|513.61|510.81|513.83|511.03|514.5|511.7|512.72|509.92|0
1658454900000|2022-07-22 01:55:00|513.71|510.91|514.6|511.8|514.82|512.02|513.39|510.59|0
1658455200000|2022-07-22 02:00:00|514.49|511.69|515.04|512.24|515.38|512.58|513.83|511.03|0
1658455500000|2022-07-22 02:05:00|515.16|512.36|513.38|510.58|515.27|512.47|513.38|510.58|0
1658455800000|2022-07-22 02:10:00|513.48|510.68|512.26|509.46|513.48|510.68|512.26|509.46|0
1658456100000|2022-07-22 02:15:00|511.82|509.02|512.48|509.68|512.71|509.91|511.37|508.57|0
1658456400000|2022-07-22 02:20:00|512.37|509.57|511.59|508.79|512.93|510.13|511.59|508.79|0
1658456700000|2022-07-22 02:25:00|511.37|508.57|510.92|508.12|512.14|509.34|510.48|507.68|0
1658457000000|2022-07-22 02:30:00|510.7|507.9|510.7|507.9|511.59|508.79|510.48|507.68|0
1658457300000|2022-07-22 02:35:00|510.58|507.78|509.25|506.45|510.7|507.9|509.14|506.34|0
1658457600000|2022-07-22 02:40:00|509.37|506.57|511.14|508.34|511.14|508.34|509.37|506.57|0
1658457900000|2022-07-22 02:45:00|511.24|508.44|510.47|507.67|511.36|508.56|510.25|507.45|0
1658458200000|2022-07-22 02:50:00|510.35|507.55|511.02|508.22|511.58|508.78|510.03|507.23|0
1658458500000|2022-07-22 02:55:00|511.13|508.33|510.24|507.44|511.13|508.33|510.24|507.44|0
1658458800000|2022-07-22 03:00:00|510.35|507.55|511.13|508.33|512.02|509.22|510.35|507.55|0
1658459100000|2022-07-22 03:05:00|511.35|508.55|511.13|508.33|511.57|508.77|510.24|507.44|0
1658459400000|2022-07-22 03:10:00|510.9|508.1|511.57|508.77|512.01|509.21|510.9|508.1|0
1658459700000|2022-07-22 03:15:00|511.67|508.87|510.68|507.88|512.45|509.65|510.68|507.88|0
1658460000000|2022-07-22 03:20:00|510.45|507.65|510.01|507.21|510.78|507.98|509.34|506.54|0
1658460300000|2022-07-22 03:25:00|509.89|507.09|511.56|508.76|511.56|508.76|509.79|506.99|0
1658460600000|2022-07-22 03:30:00|511.67|508.87|512.22|509.42|512.55|509.75|511.44|508.64|0
1658460900000|2022-07-22 03:35:00|512.33|509.53|511.78|508.98|512.44|509.64|511.33|508.53|0
1658461200000|2022-07-22 03:40:00|512|509.2|512.44|509.64|512.44|509.64|511.55|508.75|0
1658461500000|2022-07-22 03:45:00|512.32|509.52|512.44|509.64|513.11|510.31|512.22|509.42|0
1658461800000|2022-07-22 03:50:00|512.54|509.74|511.65|508.85|512.66|509.86|511.55|508.75|0
1658462100000|2022-07-22 03:55:00|511.77|508.97|512.88|510.08|512.88|510.08|511.77|508.97|0
1658462400000|2022-07-22 04:00:00|513.1|510.3|513.54|510.74|513.54|510.74|512.88|510.08|0
1658462700000|2022-07-22 04:05:00|513.32|510.52|513.76|510.96|513.76|510.96|513.09|510.29|0
1658463000000|2022-07-22 04:10:00|513.98|511.18|513.09|510.29|513.98|511.18|513.09|510.29|0
1658463300000|2022-07-22 04:15:00|512.97|510.17|513.09|510.29|513.09|510.29|512.42|509.62|0
1658463600000|2022-07-22 04:20:00|512.97|510.17|513.31|510.51|513.75|510.95|512.97|510.17|0
1658463900000|2022-07-22 04:25:00|513.09|510.29|512.64|509.84|513.31|510.51|512.42|509.62|0
1658464200000|2022-07-22 04:30:00|512.86|510.06|511.53|508.73|512.86|510.06|511.53|508.73|0
1658464500000|2022-07-22 04:35:00|511.63|508.83|511.97|509.17|512.63|509.83|511.52|508.72|0
1658464800000|2022-07-22 04:40:00|511.74|508.94|511.74|508.94|512.19|509.39|511.52|508.72|0
1658465100000|2022-07-22 04:45:00|511.52|508.72|511.74|508.94|512.19|509.39|511.52|508.72|0
1658465400000|2022-07-22 04:50:00|511.52|508.72|511.51|508.71|511.74|508.94|511.29|508.49|0
1658465700000|2022-07-22 04:55:00|511.4|508.6|510.62|507.82|511.96|509.16|510.51|507.71|0
1658466000000|2022-07-22 05:00:00|510.4|507.6|512.4|509.6|512.4|509.6|509.74|506.94|0
1658466300000|2022-07-22 05:05:00|512.18|509.38|511.06|508.26|513.29|510.49|510.4|507.6|0
1658466600000|2022-07-22 05:10:00|510.84|508.04|509.28|506.48|511.51|508.71|507.29|504.49|0
1658466900000|2022-07-22 05:15:00|509.06|506.26|509.95|507.15|510.39|507.59|508.18|505.38|0
1658467200000|2022-07-22 05:20:00|510.17|507.37|509.95|507.15|510.39|507.59|509.5|506.7|0
1658467500000|2022-07-22 05:25:00|510.05|507.25|511.72|508.92|511.72|508.92|510.05|507.25|0
1658467800000|2022-07-22 05:30:00|511.5|508.7|508.94|506.14|511.72|508.92|507.83|505.03|0
1658468100000|2022-07-22 05:35:00|509.05|506.25|508.61|505.81|509.27|506.47|507.94|505.14|0
1658468400000|2022-07-22 05:40:00|508.38|505.58|507.94|505.14|509.05|506.25|507.94|505.14|0
1658468700000|2022-07-22 05:45:00|508.16|505.36|508.38|505.58|508.82|506.02|507.94|505.14|0
1658469000000|2022-07-22 05:50:00|508.6|505.8|508.38|505.58|508.82|506.02|507.93|505.13|0
1658469300000|2022-07-22 05:55:00|508.15|505.35|508.37|505.57|509.04|506.24|507.93|505.13|0
1658469600000|2022-07-22 06:00:00|508.15|505.35|508.59|505.79|510.81|508.01|508.15|505.35|0
1658469900000|2022-07-22 06:05:00|509.04|506.24|509.26|506.46|510.59|507.79|508.59|505.79|0
1658470200000|2022-07-22 06:10:00|509.03|506.23|510.47|507.67|511.03|508.23|508.59|505.79|0
1658470500000|2022-07-22 06:15:00|510.36|507.56|510.02|507.22|511.69|508.89|509.69|506.89|0
1658470800000|2022-07-22 06:20:00|510.14|507.34|511.54|508.74|511.54|508.74|509.92|507.12|0
1658471100000|2022-07-22 06:25:00|511.43|508.63|512.43|509.63|512.65|509.85|509.77|506.97|0
1658471400000|2022-07-22 06:30:00|512.21|509.41|512.43|509.63|513.76|510.96|511.76|508.96|0
1658471700000|2022-07-22 06:35:00|512.2|509.4|512.42|509.62|513.09|510.29|512.09|509.29|0
1658472000000|2022-07-22 06:40:00|512.65|509.85|513.98|511.18|514.64|511.84|512.2|509.4|0
1658472300000|2022-07-22 06:45:00|513.75|510.95|516.2|513.4|516.87|514.07|513.75|510.95|0
1658472600000|2022-07-22 06:50:00|516.08|513.28|514.64|511.84|516.08|513.28|513.75|510.95|0
1658472900000|2022-07-22 06:55:00|514.74|511.94|515.19|512.39|515.3|512.5|513.97|511.17|0
1658473200000|2022-07-22 07:00:00|515.97|513.17|516.12|513.32|516.35|513.55|511.08|508.28|0
1658473500000|2022-07-22 07:05:00|516.35|513.55|517.03|514.63|517.03|514.63|512.81|510.41|0
1658473800000|2022-07-22 07:10:00|516.69|514.29|519.26|516.86|519.26|516.86|515.92|513.52|0
1658474100000|2022-07-22 07:15:00|520.15|517.75|514.8|512.4|520.15|517.75|514.8|512.4|0
1658474400000|2022-07-22 07:20:00|515.25|512.85|517.92|515.52|518.69|516.29|515.25|512.85|0
1658474700000|2022-07-22 07:25:00|518.14|515.74|514.8|512.4|519.25|516.85|514.8|512.4|0
1658475000000|2022-07-22 07:30:00|515.24|512.84|512.8|510.4|516.13|513.73|511.13|508.73|0
1658475300000|2022-07-22 07:35:00|512.57|510.17|509.25|506.85|514.35|511.95|508.36|505.96|0
1658475600000|2022-07-22 07:40:00|509.02|506.62|508.8|506.4|510.35|507.95|507.47|505.07|0
1658475900000|2022-07-22 07:45:00|509.02|506.62|510.13|507.73|510.35|507.95|508.9|506.5|0
1658476200000|2022-07-22 07:50:00|510.23|507.83|510.67|508.27|510.9|508.5|508.24|505.84|0
1658476500000|2022-07-22 07:55:00|510.79|508.39|512.12|509.72|513.9|511.5|510.79|508.39|0
1658476800000|2022-07-22 08:00:00|513.01|510.61|510.34|507.94|513.23|510.83|509.01|506.61|0
1658477100000|2022-07-22 08:05:00|510.56|508.16|509.01|506.61|510.78|508.38|508.34|505.94|0
1658477400000|2022-07-22 08:10:00|508.89|506.49|513.55|511.15|513.55|511.15|508.79|506.39|0
1658477700000|2022-07-22 08:15:00|513.22|510.82|512.11|509.71|515.22|512.82|512.11|509.71|0
1658478000000|2022-07-22 08:20:00|512.21|509.81|511.77|509.37|512.55|510.15|510.33|507.93|0
1658478300000|2022-07-22 08:25:00|511.88|509.48|514.55|512.15|514.55|512.15|511.88|509.48|0
1658478600000|2022-07-22 08:30:00|514.77|512.37|513.43|511.03|515.43|513.03|512.1|509.7|0
1658478900000|2022-07-22 08:35:00|513.65|511.25|515.21|512.81|516.1|513.7|513.65|511.25|0
1658479200000|2022-07-22 08:40:00|515.43|513.03|515.65|513.25|518.32|515.92|515.21|512.81|0
1658479500000|2022-07-22 08:45:00|515.53|513.13|514.76|512.36|516.98|514.58|514.42|512.02|0
1658479800000|2022-07-22 08:50:00|514.86|512.46|515.2|512.8|516.09|513.69|514.64|512.24|0
1658480100000|2022-07-22 08:55:00|515.42|513.02|515.08|512.68|515.64|513.24|514.19|511.79|0
1658480400000|2022-07-22 09:00:00|514.97|512.57|516.08|513.68|517.2|514.8|514.41|512.01|0
1658480700000|2022-07-22 09:05:00|515.97|513.57|516.85|514.45|518.98|516.58|515.97|513.57|0
1658481000000|2022-07-22 09:10:00|516.97|514.57|517.64|515.24|519.42|517.02|516.97|514.57|0
1658481300000|2022-07-22 09:15:00|517.52|515.12|519.86|517.46|520.53|518.13|517.52|515.12|0
1658481600000|2022-07-22 09:20:00|519.97|517.57|520.04|517.64|520.7|518.3|518.57|516.17|0
1658481900000|2022-07-22 09:25:00|519.92|517.52|517.33|514.93|520.04|517.64|517.22|514.82|0
1658482200000|2022-07-22 09:30:00|517.44|515.04|516.11|513.71|517.89|515.49|516.11|513.71|0
1658482500000|2022-07-22 09:35:00|516.33|513.93|515.66|513.26|517.22|514.82|515.44|513.04|0
1658482800000|2022-07-22 09:40:00|515.89|513.49|516.65|514.25|517.21|514.81|515.77|513.37|0
1658483100000|2022-07-22 09:45:00|516.55|514.15|518.32|515.92|518.32|515.92|516.1|513.7|0
1658483400000|2022-07-22 09:50:00|518.43|516.03|518.32|515.92|519.43|517.03|517.98|515.58|0
1658483700000|2022-07-22 09:55:00|518.2|515.8|515.88|513.48|518.54|516.14|515.88|513.48|0
1658484000000|2022-07-22 10:00:00|516.1|513.7|519.87|517.47|520.09|517.69|515.88|513.48|0
1658484300000|2022-07-22 10:05:00|520.09|517.69|518.53|516.13|520.75|518.35|517.2|514.8|0
1658484600000|2022-07-22 10:10:00|518.42|516.02|517.08|514.68|518.64|516.24|516.09|513.69|0
1658484900000|2022-07-22 10:15:00|517.3|514.9|517.52|515.12|517.52|515.12|515.64|513.24|0
1658485200000|2022-07-22 10:20:00|517.64|515.24|516.63|514.23|517.86|515.46|516.08|513.68|0
1658485500000|2022-07-22 10:25:00|516.31|513.91|517.52|515.12|517.63|515.23|516.08|513.68|0
1658485800000|2022-07-22 10:30:00|517.63|515.23|519.73|517.33|519.85|517.45|516.97|514.57|0
1658486100000|2022-07-22 10:35:00|519.85|517.45|520.07|517.67|520.96|518.56|519.62|517.22|0
1658486400000|2022-07-22 10:40:00|520.18|517.78|521.84|519.44|522.07|519.67|519.4|517|0
1658486700000|2022-07-22 10:45:00|521.62|519.22|521.62|519.22|522.73|520.33|521.62|519.22|0
1658487000000|2022-07-22 10:50:00|521.84|519.44|520.51|518.11|522.73|520.33|520.06|517.66|0
1658487300000|2022-07-22 10:55:00|520.28|517.88|519.17|516.77|521.39|518.99|518.73|516.33|0
1658487600000|2022-07-22 11:00:00|518.95|516.55|518.06|515.66|519.61|517.21|516.51|514.11|0
1658487900000|2022-07-22 11:05:00|517.94|515.54|517.39|514.99|518.28|515.88|516.06|513.66|0
1658488200000|2022-07-22 11:10:00|517.61|515.21|517.24|514.84|517.83|515.43|516.5|514.1|0
1658488500000|2022-07-22 11:15:00|517.12|514.72|516.79|514.39|518.12|515.72|516.13|513.73|0
1658488800000|2022-07-22 11:20:00|517.01|514.61|517.23|514.83|517.68|515.28|516.57|514.17|0
1658489100000|2022-07-22 11:25:00|517.45|515.05|519.23|516.83|519.23|516.83|517.23|514.83|0
1658489400000|2022-07-22 11:30:00|519.45|517.05|518|515.6|519.67|517.27|517.01|514.61|0
1658489700000|2022-07-22 11:35:00|517.89|515.49|519.22|516.82|519.44|517.04|517|514.6|0
1658490000000|2022-07-22 11:40:00|519|516.6|520.55|518.15|521.66|519.26|519|516.6|0
1658490300000|2022-07-22 11:45:00|520.77|518.37|521.22|518.82|522.55|520.15|519.89|517.49|0
1658490600000|2022-07-22 11:50:00|520.99|518.59|522.55|520.15|522.55|520.15|520.77|518.37|0
1658490900000|2022-07-22 11:55:00|522.77|520.37|523.66|521.26|524.11|521.71|521.88|519.48|0
1658491200000|2022-07-22 12:00:00|523.44|521.04|520.99|518.59|523.44|521.04|520.43|518.03|0
1658491500000|2022-07-22 12:05:00|520.76|518.36|520.83|518.43|521.65|519.25|520.16|517.76|0
1658491800000|2022-07-22 12:10:00|520.61|518.21|522.17|519.77|522.17|519.77|520.16|517.76|0
1658492100000|2022-07-22 12:15:00|521.94|519.54|523.95|521.55|524.17|521.77|521.83|519.43|0
1658492400000|2022-07-22 12:20:00|523.73|521.33|524.17|521.77|524.62|522.22|522.83|520.43|0
1658492700000|2022-07-22 12:25:00|524.39|521.99|521.94|519.54|524.39|521.99|521.71|519.31|0
1658493000000|2022-07-22 12:30:00|521.71|519.31|522.38|519.98|523.72|521.32|521.49|519.09|0
1658493300000|2022-07-22 12:35:00|522.16|519.76|521.48|519.08|522.82|520.42|520.82|518.42|0
1658493600000|2022-07-22 12:40:00|521.26|518.86|521.93|519.53|522.37|519.97|520.03|517.63|0
1658493900000|2022-07-22 12:45:00|522.15|519.75|523.26|520.86|523.93|521.53|521.7|519.3|0
1658494200000|2022-07-22 12:50:00|523.04|520.64|522.81|520.41|523.48|521.08|521.92|519.52|0
1658494500000|2022-07-22 12:55:00|522.59|520.19|521.92|519.52|522.59|520.19|521.25|518.85|0
1658494800000|2022-07-22 13:00:00|522.14|519.74|523.03|520.63|523.93|521.53|521.47|519.07|0
1658495100000|2022-07-22 13:05:00|522.81|520.41|523.48|521.08|525.04|522.64|522.59|520.19|0
1658495400000|2022-07-22 13:10:00|523.7|521.3|526.16|523.76|526.6|524.2|523.48|521.08|0
1658495700000|2022-07-22 13:15:00|525.93|523.53|525.26|522.86|526.16|523.76|524.81|522.41|0
1658496000000|2022-07-22 13:20:00|525.48|523.08|527.82|525.42|528.39|525.99|525.26|522.86|0
1658496300000|2022-07-22 13:25:00|527.72|525.32|528.16|525.76|528.39|525.99|526.6|524.2|0
1658496600000|2022-07-22 13:30:00|527.49|525.09|522.85|520.45|533.15|530.75|522.63|520.23|0
1658496900000|2022-07-22 13:35:00|522.63|520.23|534.49|532.09|534.49|532.09|519.95|517.55|0
1658497200000|2022-07-22 13:40:00|535.16|532.76|532.24|529.84|536.28|533.88|531.12|528.72|0
1658497500000|2022-07-22 13:45:00|534.26|531.86|533.14|530.74|535.27|532.87|525.75|523.35|0
1658497800000|2022-07-22 13:50:00|532.46|530.06|527.19|524.79|538.98|536.58|525.75|523.35|0
1658498100000|2022-07-22 13:55:00|527.53|525.13|519.72|517.32|527.53|525.13|519.72|517.32|0
1658498400000|2022-07-22 14:00:00|519.94|517.54|520|517.6|522.23|519.83|515.04|512.64|0
1658498700000|2022-07-22 14:05:00|519.77|517.37|515.54|513.14|520.44|518.04|513.54|511.14|0
1658499000000|2022-07-22 14:10:00|515.1|512.7|525.12|522.72|525.57|523.17|515.1|512.7|0
1658499300000|2022-07-22 14:15:00|524.9|522.5|527.8|525.4|528.92|526.52|524.9|522.5|0
1658499600000|2022-07-22 14:20:00|527.58|525.18|522.7|520.3|527.58|525.18|521.14|518.74|0
1658499900000|2022-07-22 14:25:00|522.48|520.08|524.49|522.09|524.71|522.31|517.35|514.95|0
1658500200000|2022-07-22 14:30:00|524.27|521.87|522.25|519.85|527.06|524.66|521.81|519.41|0
1658500500000|2022-07-22 14:35:00|522.64|520.24|521.75|519.35|523.98|521.58|519.96|517.56|0
1658500800000|2022-07-22 14:40:00|520.63|518.23|522.86|520.46|526.66|524.26|519.74|517.34|0
1658501100000|2022-07-22 14:45:00|522.64|520.24|523.75|521.35|525.54|523.14|521.3|518.9|0
1658501400000|2022-07-22 14:50:00|524.2|521.8|529.12|526.72|530.24|527.84|522.41|520.01|0
1658501700000|2022-07-22 14:55:00|529.34|526.94|526.38|523.98|530.46|528.06|525.94|523.54|0
1658502000000|2022-07-22 15:00:00|525.59|523.19|515.91|513.51|525.98|523.58|515.91|513.51|0
1658502300000|2022-07-22 15:05:00|515.25|512.85|518.37|515.97|519.71|517.31|514.8|512.4|0
1658502600000|2022-07-22 15:10:00|518.14|515.74|521.05|518.65|521.72|519.32|517.7|515.3|0
1658502900000|2022-07-22 15:15:00|521.27|518.87|518.81|516.41|521.27|518.87|515.91|513.51|0
1658503200000|2022-07-22 15:20:00|518.58|516.18|508.34|505.94|518.81|516.41|508.34|505.94|0
1658503500000|2022-07-22 15:25:00|508.44|506.04|508.23|505.83|512|509.6|508.23|505.83|0
1658503800000|2022-07-22 15:30:00|508.01|505.61|503.77|501.37|509.78|507.38|503.11|500.71|0
1658504100000|2022-07-22 15:35:00|503.55|501.15|501.12|498.72|504.87|502.47|496.15|493.75|0
1658504400000|2022-07-22 15:40:00|500.67|498.27|500.29|497.89|504.43|502.03|496.92|494.52|0
1658504700000|2022-07-22 15:45:00|500.51|498.11|502.36|499.96|503.02|500.62|498.83|496.43|0
1658505000000|2022-07-22 15:50:00|502.14|499.74|505.45|503.05|506|503.6|500.59|498.19|0
1658505300000|2022-07-22 15:55:00|505.01|502.61|504.75|502.35|505.01|502.61|501.03|498.63|0
1658505600000|2022-07-22 16:00:00|504.31|501.91|501.35|498.95|506.81|504.41|500.03|497.63|0
1658505900000|2022-07-22 16:05:00|501.8|499.4|498.92|496.52|502.46|500.06|498.7|496.3|0
1658506200000|2022-07-22 16:10:00|498.48|496.08|494.95|492.55|498.48|496.08|493.2|490.8|0
1658506500000|2022-07-22 16:15:00|494.73|492.33|497.26|494.86|499.8|497.4|494.73|492.33|0
1658506800000|2022-07-22 16:20:00|497.59|495.19|495.17|492.77|498.04|495.64|494.73|492.33|0
1658507100000|2022-07-22 16:25:00|495.61|493.21|497.59|495.19|499.35|496.95|492.53|490.13|0
1658507400000|2022-07-22 16:30:00|497.81|495.41|503.99|501.59|504.43|502.03|497.37|494.97|0
1658507700000|2022-07-22 16:35:00|503.77|501.37|499.57|497.17|503.99|501.59|498.47|496.07|0
1658508000000|2022-07-22 16:40:00|499.79|497.39|496.26|493.86|501.11|498.71|495.7|493.3|0
1658508300000|2022-07-22 16:45:00|496.04|493.64|497.46|495.06|500.23|497.83|495.38|492.98|0
1658508600000|2022-07-22 16:50:00|497.14|494.74|497.8|495.4|499.78|497.38|497.14|494.74|0
1658508900000|2022-07-22 16:55:00|497.58|495.18|494.93|492.53|499.12|496.72|493.83|491.43|0
1658509200000|2022-07-22 17:00:00|494.71|492.31|490.31|487.91|494.93|492.53|489.65|487.25|0
1658509500000|2022-07-22 17:05:00|490.09|487.69|493.97|491.57|493.97|491.57|490.09|487.69|0
1658509800000|2022-07-22 17:10:00|493.75|491.35|488.36|485.96|494.41|492.01|488.36|485.96|0
1658510100000|2022-07-22 17:15:00|488.48|486.08|486.38|483.98|490.98|488.58|485.94|483.54|0
1658510400000|2022-07-22 17:20:00|486.82|484.42|484.75|482.35|488.79|486.39|484.75|482.35|0
1658510700000|2022-07-22 17:25:00|484.53|482.13|486.28|483.88|487.48|485.08|484.09|481.69|0
1658511000000|2022-07-22 17:30:00|485.84|483.44|481.25|478.85|485.84|483.44|481.25|478.85|0
1658511300000|2022-07-22 17:35:00|481.03|478.63|482.48|480.08|482.48|480.08|478.2|475.8|0
1658511600000|2022-07-22 17:40:00|482.26|479.86|483.02|480.62|483.35|480.95|478.99|476.59|0
1658511900000|2022-07-22 17:45:00|483.13|480.73|482.91|480.51|485.31|482.91|480.95|478.55|0
1658512200000|2022-07-22 17:50:00|482.47|480.07|481.38|478.98|482.69|480.29|479.42|477.02|0
1658512500000|2022-07-22 17:55:00|481.16|478.76|483.8|481.4|484.46|482.06|480.52|478.12|0
1658512800000|2022-07-22 18:00:00|483.58|481.18|476.37|473.97|484.45|482.05|475.93|473.53|0
1658513100000|2022-07-22 18:05:00|476.59|474.19|475.49|473.09|478.55|476.15|474.95|472.55|0
1658513400000|2022-07-22 18:10:00|475.28|472.88|474.32|471.92|475.71|473.31|473.13|470.73|0
1658513700000|2022-07-22 18:15:00|474.76|472.36|479.43|477.03|479.98|477.58|474.54|472.14|0
1658514000000|2022-07-22 18:20:00|479.11|476.71|477.15|474.75|479.54|477.14|476.93|474.53|0
1658514300000|2022-07-22 18:25:00|476.93|474.53|478.23|475.83|478.89|476.49|474.97|472.57|0
1658514600000|2022-07-22 18:30:00|477.8|475.4|479.75|477.35|481.93|479.53|473.88|471.48|0
1658514900000|2022-07-22 18:35:00|479.97|477.57|478.44|476.04|481.5|479.1|475.94|473.54|0
1658515200000|2022-07-22 18:40:00|478.23|475.83|476.05|473.65|478.23|475.83|475.4|473|0
1658515500000|2022-07-22 18:45:00|475.83|473.43|479.31|476.91|479.31|476.91|475.39|472.99|0
1658515800000|2022-07-22 18:50:00|478.87|476.47|480.94|478.54|481.92|479.52|477.35|474.95|0
1658516100000|2022-07-22 18:55:00|481.05|478.65|480.84|477.96|484.13|481.71|480.61|477.74|0
1658516400000|2022-07-22 19:00:00|480.62|477.74|481.91|479.51|483.35|480.61|478.87|475.99|0
1658516700000|2022-07-22 19:05:00|481.47|479.07|478.85|476.45|482.79|480.39|478.19|475.79|0
1658517000000|2022-07-22 19:10:00|479.5|477.1|487.61|485.21|487.61|485.21|478.41|476.01|0
1658517300000|2022-07-22 19:15:00|488.49|486.09|484.97|482.57|488.49|486.09|484.64|482.24|0
1658517600000|2022-07-22 19:20:00|484.75|482.35|490.46|488.06|490.46|488.06|484.75|482.35|0
1658517900000|2022-07-22 19:25:00|490.68|488.28|490.89|488.49|491.11|488.71|486.28|483.88|0
1658518200000|2022-07-22 19:30:00|491.11|488.71|486.93|484.53|491.55|489.15|486.93|484.53|0
1658518500000|2022-07-22 19:35:00|486.71|484.31|484.61|482.21|487.37|484.97|484.18|481.78|0
1658518800000|2022-07-22 19:40:00|484.83|482.43|484.17|481.77|487.68|485.28|484.17|481.77|0
1658519100000|2022-07-22 19:45:00|483.95|481.55|484.17|481.77|487.24|484.84|480.89|478.49|0
1658519400000|2022-07-22 19:50:00|486.14|483.74|486.8|484.4|488.99|486.59|483.73|481.33|0
1658519700000|2022-07-22 19:55:00|487.02|484.62|493.29|490.89|493.29|490.89|487.02|484.62|0
1658520000000|2022-07-22 20:00:00|492.19|489.79|489.1|486.7|492.19|489.79|487.13|484.73|0
1658520300000|2022-07-22 20:05:00|488.88|486.48|490.86|488.46|491.08|488.68|488.22|485.82|0
1658520600000|2022-07-22 20:10:00|490.64|488.24|490.42|488.02|490.64|488.24|488.88|486.48|0
1658708100000|2022-07-25 00:15:00|489.98|487.18|491.18|488.38|492.84|490.04|489.76|486.96|0
1658708400000|2022-07-25 00:20:00|491.3|488.5|492.62|489.82|493.06|490.26|490.86|488.06|0
1658708700000|2022-07-25 00:25:00|492.84|490.04|491.29|488.49|493.28|490.48|491.07|488.27|0
1658709000000|2022-07-25 00:30:00|491.51|488.71|489.97|487.17|492.17|489.37|489.97|487.17|0
1658709300000|2022-07-25 00:35:00|490.19|487.39|487.21|484.41|490.29|487.49|487.21|484.41|0
1658709600000|2022-07-25 00:40:00|487.1|484.3|487.32|484.52|487.87|485.07|485.34|482.54|0
1658709900000|2022-07-25 00:45:00|487.54|484.74|486.22|483.42|488.2|485.4|485.89|483.09|0
1658710200000|2022-07-25 00:50:00|486|483.2|486.52|483.72|486.88|484.08|485.22|482.42|0
1658710500000|2022-07-25 00:55:00|486.74|483.94|483.23|480.43|486.85|484.05|483.01|480.21|0
1658710800000|2022-07-25 01:00:00|483.11|480.31|482.13|479.33|484.1|481.3|481.47|478.67|0
1658711100000|2022-07-25 01:05:00|482.35|479.55|483.22|480.42|483.66|480.86|481.91|479.11|0
1658711400000|2022-07-25 01:10:00|483.11|480.31|483.44|480.64|483.88|481.08|482.78|479.98|0
1658711700000|2022-07-25 01:15:00|483.22|480.42|485.63|482.83|486.07|483.27|482.12|479.32|0
1658712000000|2022-07-25 01:20:00|485.95|483.15|484.31|481.51|486.07|483.27|484.31|481.51|0
1658712300000|2022-07-25 01:25:00|484.09|481.29|484.09|481.29|485.19|482.39|483.53|480.73|0
1658712600000|2022-07-25 01:30:00|483.75|480.95|482.65|479.85|484.19|481.39|481.67|478.87|0
1658712900000|2022-07-25 01:35:00|482.77|479.97|483.42|480.62|484.52|481.72|482.55|479.75|0
1658713200000|2022-07-25 01:40:00|483.64|480.84|483.2|480.4|483.64|480.84|481.45|478.65|0
1658713500000|2022-07-25 01:45:00|482.87|480.07|482.32|479.52|483.86|481.06|482.1|479.3|0
1658713800000|2022-07-25 01:50:00|482.21|479.41|482.76|479.96|482.86|480.06|481.01|478.21|0
1658714100000|2022-07-25 01:55:00|482.54|479.74|482.75|479.95|483.85|481.05|482.32|479.52|0
1658714400000|2022-07-25 02:00:00|482.64|479.84|484.5|481.7|485.6|482.8|482.31|479.51|0
1658714700000|2022-07-25 02:05:00|484.72|481.92|483.19|480.39|485.16|482.36|482.75|479.95|0
1658715000000|2022-07-25 02:10:00|482.97|480.17|484.72|481.92|484.82|482.02|482.53|479.73|0
1658715300000|2022-07-25 02:15:00|485.16|482.36|483.84|481.04|485.82|483.02|483.07|480.27|0
1658715600000|2022-07-25 02:20:00|484.06|481.26|483.83|481.03|484.93|482.13|483.62|480.82|0
1658715900000|2022-07-25 02:25:00|484.05|481.25|484.27|481.47|484.6|481.8|483.61|480.81|0
1658716200000|2022-07-25 02:30:00|484.38|481.58|483.72|480.92|484.93|482.13|483.39|480.59|0
1658716500000|2022-07-25 02:35:00|483.83|481.03|484.37|481.57|484.48|481.68|483.61|480.81|0
1658716800000|2022-07-25 02:40:00|484.26|481.46|486.02|483.22|486.02|483.22|484.05|481.25|0
1658717100000|2022-07-25 02:45:00|485.8|483|485.58|482.78|485.8|483|484.7|481.9|0
1658717400000|2022-07-25 02:50:00|485.68|482.88|487.11|484.31|488.21|485.41|485.58|482.78|0
1658717700000|2022-07-25 02:55:00|487|484.2|487.33|484.53|487.55|484.75|486.89|484.09|0
1658718000000|2022-07-25 03:00:00|487.43|484.63|486.45|483.65|487.55|484.75|486.45|483.65|0
1658718300000|2022-07-25 03:05:00|486.55|483.75|488.2|485.4|488.2|485.4|486.33|483.53|0
1658718600000|2022-07-25 03:10:00|488.31|485.51|487.1|484.3|488.42|485.62|486.88|484.08|0
1658718900000|2022-07-25 03:15:00|487.32|484.52|487.76|484.96|487.98|485.18|487.1|484.3|0
1658719200000|2022-07-25 03:20:00|487.86|485.06|485.56|482.76|487.86|485.06|485.34|482.54|0
1658719500000|2022-07-25 03:25:00|485.78|482.98|485.11|482.31|486.65|483.85|484.89|482.09|0
1658719800000|2022-07-25 03:30:00|485.33|482.53|486.43|483.63|486.87|484.07|485.11|482.31|0
1658720100000|2022-07-25 03:35:00|486.21|483.41|487.3|484.5|487.85|485.05|485.77|482.97|0
1658720400000|2022-07-25 03:40:00|487.08|484.28|487.3|484.5|487.3|484.5|486.2|483.4|0
1658720700000|2022-07-25 03:45:00|486.97|484.17|487.96|485.16|488.18|485.38|486.86|484.06|0
1658721000000|2022-07-25 03:50:00|487.84|485.04|489.5|486.7|489.5|486.7|487.74|484.94|0
1658721300000|2022-07-25 03:55:00|489.28|486.48|489.71|486.91|489.93|487.13|488.83|486.03|0
1658721600000|2022-07-25 04:00:00|489.49|486.69|488.83|486.03|489.6|486.8|488.39|485.59|0
1658721900000|2022-07-25 04:05:00|488.72|485.92|489.27|486.47|489.27|486.47|488.39|485.59|0
1658722200000|2022-07-25 04:10:00|489.05|486.25|488.6|485.8|489.27|486.47|488.39|485.59|0
1658722500000|2022-07-25 04:15:00|488.38|485.58|488.38|485.58|488.6|485.8|487.61|484.81|0
1658722800000|2022-07-25 04:20:00|488.6|485.8|488.82|486.02|488.82|486.02|488.6|485.8|0
1658723100000|2022-07-25 04:25:00|488.6|485.8|489.04|486.24|489.48|486.68|488.6|485.8|0
1658723400000|2022-07-25 04:30:00|488.92|486.12|490.68|487.88|490.79|487.99|488.82|486.02|0
1658723700000|2022-07-25 04:35:00|490.57|487.77|490.13|487.33|490.79|487.99|490.02|487.22|0
1658724000000|2022-07-25 04:40:00|490.02|487.22|489.91|487.11|490.35|487.55|489.69|486.89|0
1658724300000|2022-07-25 04:45:00|489.79|486.99|490.13|487.33|490.35|487.55|488.81|486.01|0
1658724600000|2022-07-25 04:50:00|489.68|486.88|489.24|486.44|489.68|486.88|488.36|485.56|0
1658724900000|2022-07-25 04:55:00|489.13|486.33|488.46|485.66|489.46|486.66|488.36|485.56|0
1658725200000|2022-07-25 05:00:00|488.14|485.34|487.92|485.12|489.02|486.22|487.7|484.9|0
1658725500000|2022-07-25 05:05:00|487.7|484.9|489.23|486.43|489.45|486.65|487.26|484.46|0
1658725800000|2022-07-25 05:10:00|489.01|486.21|487.69|484.89|489.01|486.21|487.25|484.45|0
1658726100000|2022-07-25 05:15:00|487.47|484.67|486.59|483.79|487.58|484.78|486.15|483.35|0
1658726400000|2022-07-25 05:20:00|486.47|483.67|487.03|484.23|487.25|484.45|486.37|483.57|0
1658726700000|2022-07-25 05:25:00|486.81|484.01|487.02|484.22|487.02|484.22|485.93|483.13|0
1658727000000|2022-07-25 05:30:00|486.8|484|486.14|483.34|486.8|484|485.48|482.68|0
1658727300000|2022-07-25 05:35:00|486.03|483.23|487.34|484.54|488.12|485.32|485.92|483.12|0
1658727600000|2022-07-25 05:40:00|487.46|484.66|486.09|483.29|487.46|484.66|485.92|483.12|0
1658727900000|2022-07-25 05:45:00|486.31|483.51|485.65|482.85|486.74|483.94|485.43|482.63|0
1658728200000|2022-07-25 05:50:00|485.43|482.63|485.53|482.73|485.87|483.07|484.55|481.75|0
1658728500000|2022-07-25 05:55:00|485.43|482.63|486.96|484.16|488.06|485.26|485.31|482.51|0
1658728800000|2022-07-25 06:00:00|487.06|484.26|488.71|485.91|488.71|485.91|486.84|484.04|0
1658729100000|2022-07-25 06:05:00|488.93|486.13|489.59|486.79|489.59|486.79|488.27|485.47|0
1658729400000|2022-07-25 06:10:00|489.69|486.89|491.12|488.32|491.34|488.54|488.93|486.13|0
1658729700000|2022-07-25 06:15:00|490.68|487.88|488.7|485.9|491.34|488.54|488.48|485.68|0
1658730000000|2022-07-25 06:20:00|488.59|485.79|486.94|484.14|488.59|485.79|486.72|483.92|0
1658730300000|2022-07-25 06:25:00|486.72|483.92|485.84|483.04|487.16|484.36|485.19|482.39|0
1658730600000|2022-07-25 06:30:00|485.73|482.93|487.6|484.8|488.47|485.67|485.4|482.6|0
1658730900000|2022-07-25 06:35:00|487.38|484.58|487.15|484.35|488.14|485.34|486.16|483.36|0
1658731200000|2022-07-25 06:40:00|486.93|484.13|486.93|484.13|487.15|484.35|486.06|483.26|0
1658731500000|2022-07-25 06:45:00|487.15|484.35|488.13|485.33|488.13|485.33|486.93|484.13|0
1658731800000|2022-07-25 06:50:00|488.35|485.55|489.12|486.32|489.23|486.43|488.13|485.33|0
1658732100000|2022-07-25 06:55:00|489.01|486.21|490.1|487.3|490.44|487.64|488.24|485.44|0
1658732400000|2022-07-25 07:00:00|490.22|487.42|492.41|489.61|493.07|490.27|488.46|485.66|0
1658732700000|2022-07-25 07:05:00|491.99|489.59|492.21|489.81|492.43|490.03|490.01|487.61|0
1658733000000|2022-07-25 07:10:00|492.43|490.03|492.65|490.25|493.42|491.02|491.21|488.81|0
1658733300000|2022-07-25 07:15:00|492.43|490.03|488.71|486.31|493.31|490.91|488.38|485.98|0
1658733600000|2022-07-25 07:20:00|488.6|486.2|487.39|484.99|488.6|486.2|482.24|479.84|0
1658733900000|2022-07-25 07:25:00|487.17|484.77|487.72|485.32|489.36|486.96|486.73|484.33|0
1658734200000|2022-07-25 07:30:00|487.28|484.88|488.26|485.86|488.7|486.3|485.3|482.9|0
1658734500000|2022-07-25 07:35:00|488.37|485.97|487.71|485.31|488.81|486.41|486.17|483.77|0
1658734800000|2022-07-25 07:40:00|487.93|485.53|490.45|488.05|490.79|488.39|486.28|483.88|0
1658735100000|2022-07-25 07:45:00|490.13|487.73|490.12|487.72|491.77|489.37|489.91|487.51|0
1658735400000|2022-07-25 07:50:00|490.34|487.94|488.8|486.4|490.78|488.38|488.36|485.96|0
1658735700000|2022-07-25 07:55:00|488.91|486.51|488.14|485.74|490.12|487.72|487.92|485.52|0
1658736000000|2022-07-25 08:00:00|488.36|485.96|489.9|487.5|491.22|488.82|487.8|485.4|0
1658736300000|2022-07-25 08:05:00|489.68|487.28|493.42|491.02|494.08|491.68|489.46|487.06|0
1658736600000|2022-07-25 08:10:00|493.2|490.8|490.99|488.59|494.08|491.68|490|487.6|0
1658736900000|2022-07-25 08:15:00|490.55|488.15|493.19|490.79|494.74|492.34|490.55|488.15|0
1658737200000|2022-07-25 08:20:00|492.97|490.57|495.4|493|495.62|493.22|492.53|490.13|0
1658737500000|2022-07-25 08:25:00|495.17|492.77|493.85|491.45|495.62|493.22|493.63|491.23|0
1658737800000|2022-07-25 08:30:00|494.07|491.67|495.27|492.87|495.39|492.99|493.18|490.78|0
1658738100000|2022-07-25 08:35:00|494.83|492.43|500.47|498.07|500.92|498.52|494.73|492.33|0
1658738400000|2022-07-25 08:40:00|500.69|498.29|498.92|496.52|501.58|499.18|498.92|496.52|0
1658738700000|2022-07-25 08:45:00|499.14|496.74|499.58|497.18|501.13|498.73|498.92|496.52|0
1658739000000|2022-07-25 08:50:00|499.8|497.4|499.91|497.51|500.79|498.39|499.14|496.74|0
1658739300000|2022-07-25 08:55:00|500.02|497.62|499.58|497.18|500.02|497.62|499.13|496.73|0
1658739600000|2022-07-25 09:00:00|499.46|497.06|500.12|497.72|500.34|497.94|498.91|496.51|0
1658739900000|2022-07-25 09:05:00|500.02|497.62|502.01|499.61|504|501.6|500.02|497.62|0
1658740200000|2022-07-25 09:10:00|502.11|499.71|502.33|499.93|503.11|500.71|501.34|498.94|0
1658740500000|2022-07-25 09:15:00|502.23|499.83|503.33|500.93|503.33|500.93|501.34|498.94|0
1658740800000|2022-07-25 09:20:00|503.22|500.82|505.1|502.7|505.55|503.15|502.55|500.15|0
1658741100000|2022-07-25 09:25:00|504.88|502.48|503.21|500.81|505.1|502.7|503.1|500.7|0
1658741400000|2022-07-25 09:30:00|503.33|500.93|504.55|502.15|505.1|502.7|502.99|500.59|0
1658741700000|2022-07-25 09:35:00|504.43|502.03|504.77|502.37|506.55|504.15|504.1|501.7|0
1658742000000|2022-07-25 09:40:00|504.87|502.47|505.43|503.03|506.1|503.7|504.77|502.37|0
1658742300000|2022-07-25 09:45:00|505.21|502.81|506.76|504.36|506.98|504.58|504.32|501.92|0
1658742600000|2022-07-25 09:50:00|506.54|504.14|507.43|505.03|507.87|505.47|505.43|503.03|0
1658742900000|2022-07-25 09:55:00|507.76|505.36|509.43|507.03|509.43|507.03|507.65|505.25|0
1658743200000|2022-07-25 10:00:00|509.65|507.25|507.2|504.8|509.65|507.25|506.98|504.58|0
1658743500000|2022-07-25 10:05:00|507.42|505.02|506.97|504.57|507.42|505.02|506.53|504.13|0
1658743800000|2022-07-25 10:10:00|506.86|504.46|508.97|506.57|508.98|506.58|506.86|504.46|0
1658744100000|2022-07-25 10:15:00|508.86|506.46|509.08|506.68|510.42|508.02|508.86|506.46|0
1658744400000|2022-07-25 10:20:00|509.19|506.79|509.64|507.24|509.74|507.34|508.3|505.9|0
1658744700000|2022-07-25 10:25:00|509.41|507.01|509.19|506.79|509.86|507.46|508.63|506.23|0
1658745000000|2022-07-25 10:30:00|508.97|506.57|507.73|505.33|509.3|506.9|507.41|505.01|0
1658745300000|2022-07-25 10:35:00|507.63|505.23|508.74|506.34|508.74|506.34|507.63|505.23|0
1658745600000|2022-07-25 10:40:00|508.62|506.22|507.62|505.22|508.96|506.56|507.18|504.78|0
1658745900000|2022-07-25 10:45:00|507.84|505.44|508.96|506.56|509.4|507|507.84|505.44|0
1658746200000|2022-07-25 10:50:00|508.84|506.44|510.29|507.89|510.51|508.11|508.73|506.33|0
1658746500000|2022-07-25 10:55:00|509.84|507.44|511.06|508.66|511.18|508.78|509.62|507.22|0
1658746800000|2022-07-25 11:00:00|510.51|508.11|508.06|505.66|510.51|508.11|507.61|505.21|0
1658747100000|2022-07-25 11:05:00|508.28|505.88|509.39|506.99|509.5|507.1|508.06|505.66|0
1658747400000|2022-07-25 11:10:00|509.17|506.77|509.83|507.43|510.5|508.1|508.72|506.32|0
1658747700000|2022-07-25 11:15:00|509.61|507.21|509.83|507.43|510.06|507.66|509.39|506.99|0
1658748000000|2022-07-25 11:20:00|509.94|507.54|512.5|510.1|513.18|510.78|509.94|507.54|0
1658748300000|2022-07-25 11:25:00|512.39|509.99|511.39|508.99|513.17|510.77|510.72|508.32|0
1658748600000|2022-07-25 11:30:00|511.16|508.76|511.61|509.21|513.39|510.99|510.72|508.32|0
1658748900000|2022-07-25 11:35:00|511.83|509.43|510.71|508.31|511.83|509.43|510.27|507.87|0
1658749200000|2022-07-25 11:40:00|510.49|508.09|508.48|506.08|511.38|508.98|508.48|506.08|0
1658749500000|2022-07-25 11:45:00|508.7|506.3|506.47|504.07|509.37|506.97|505.59|503.19|0
1658749800000|2022-07-25 11:50:00|506.7|504.3|507.47|505.07|509.15|506.75|506.7|504.3|0
1658750100000|2022-07-25 11:55:00|507.36|504.96|507.8|505.4|508.25|505.85|506.58|504.18|0
1658750400000|2022-07-25 12:00:00|508.03|505.63|508.58|506.18|509.36|506.96|507.91|505.51|0
1658750700000|2022-07-25 12:05:00|508.69|506.29|509.36|506.96|509.58|507.18|507.36|504.96|0
1658751000000|2022-07-25 12:10:00|509.24|506.84|508.69|506.29|510.03|507.63|508.47|506.07|0
1658751300000|2022-07-25 12:15:00|509.13|506.73|508.91|506.51|509.35|506.95|507.13|504.73|0
1658751600000|2022-07-25 12:20:00|509.13|506.73|510.24|507.84|510.24|507.84|508.68|506.28|0
1658751900000|2022-07-25 12:25:00|510.13|507.73|507.79|505.39|510.47|508.07|507.57|505.17|0
1658752200000|2022-07-25 12:30:00|507.9|505.5|508.01|505.61|508.45|506.05|506.68|504.28|0
1658752500000|2022-07-25 12:35:00|507.56|505.16|503.56|501.16|507.56|505.16|503.11|500.71|0
1658752800000|2022-07-25 12:40:00|503.34|500.94|504.67|502.27|505.33|502.93|502.22|499.82|0
1658753100000|2022-07-25 12:45:00|504.44|502.04|503.11|500.71|504.67|502.27|502.89|500.49|0
1658753400000|2022-07-25 12:50:00|503.33|500.93|502.66|500.26|503.77|501.37|501.77|499.37|0
1658753700000|2022-07-25 12:55:00|502.88|500.48|503.99|501.59|505.33|502.93|502.88|500.48|0
1658754000000|2022-07-25 13:00:00|504.21|501.81|504.88|502.48|505.55|503.15|503.77|501.37|0
1658754300000|2022-07-25 13:05:00|504.66|502.26|502.88|500.48|504.88|502.48|502.88|500.48|0
1658754600000|2022-07-25 13:10:00|503.1|500.7|499.99|497.59|503.54|501.14|499.54|497.14|0
1658754900000|2022-07-25 13:15:00|500.21|497.81|502.2|499.8|502.2|499.8|499.99|497.59|0
1658755200000|2022-07-25 13:20:00|502.43|500.03|500.87|498.47|502.65|500.25|500.87|498.47|0
1658755500000|2022-07-25 13:25:00|500.98|498.58|497.76|495.36|501.31|498.91|497.76|495.36|0
1658755800000|2022-07-25 13:30:00|497.99|495.59|490.69|488.29|499.31|496.91|490.25|487.85|0
1658756100000|2022-07-25 13:35:00|491.13|488.73|484.95|482.55|491.13|488.73|482.31|479.91|0
1658756400000|2022-07-25 13:40:00|485.17|482.77|495.5|493.1|496.61|494.21|485.17|482.77|0
1658756700000|2022-07-25 13:45:00|495.05|492.65|491.06|488.66|495.94|493.54|489.07|486.67|0
1658757000000|2022-07-25 13:50:00|490.84|488.44|494.74|492.34|496.6|494.2|490.4|488|0
1658757300000|2022-07-25 13:55:00|494.96|492.56|494.16|491.76|499.05|496.65|493.28|490.88|0
1658757600000|2022-07-25 14:00:00|494.38|491.98|494.38|491.98|497.49|495.09|493.72|491.32|0
1658757900000|2022-07-25 14:05:00|494.82|492.42|492.82|490.42|495.49|493.09|487.73|485.33|0
1658758200000|2022-07-25 14:10:00|492.6|490.2|492.16|489.76|496.38|493.98|492.16|489.76|0
1658758500000|2022-07-25 14:15:00|491.49|489.09|486.54|484.14|492.16|489.76|485|482.6|0
1658758800000|2022-07-25 14:20:00|486.77|484.37|488.31|485.91|490.98|488.58|486.1|483.7|0
1658759100000|2022-07-25 14:25:00|488.54|486.14|486.1|483.7|490.53|488.13|478.81|476.41|0
1658759400000|2022-07-25 14:30:00|485.32|482.92|483.22|480.82|487.87|485.47|482.12|479.72|0
1658759700000|2022-07-25 14:35:00|483.66|481.26|484.99|482.59|485.43|483.03|479.91|477.51|0
1658760000000|2022-07-25 14:40:00|483.99|481.59|491.54|489.14|492.42|490.02|482.69|480.29|0
1658760300000|2022-07-25 14:45:00|491.09|488.69|492.42|490.02|493.98|491.58|490.65|488.25|0
1658760600000|2022-07-25 14:50:00|492.2|489.8|491.97|489.57|494.42|492.02|490.65|488.25|0
1658760900000|2022-07-25 14:55:00|491.75|489.35|491.97|489.57|495.75|493.35|490.42|488.02|0
1658761200000|2022-07-25 15:00:00|491.53|489.13|491.75|489.35|494.19|491.79|489.76|487.36|0
1658761500000|2022-07-25 15:05:00|491.86|489.46|493.3|490.9|495.08|492.68|490.42|488.02|0
1658761800000|2022-07-25 15:10:00|493.52|491.12|486.06|483.66|494.63|492.23|484.66|482.26|0
1658762100000|2022-07-25 15:15:00|485.62|483.22|487.6|485.2|488.27|485.87|483.85|481.45|0
1658762400000|2022-07-25 15:20:00|488.71|486.31|490.7|488.3|491.59|489.19|488.05|485.65|0
1658762700000|2022-07-25 15:25:00|490.48|488.08|496.06|493.66|496.5|494.1|489.41|487.01|0
1658763000000|2022-07-25 15:30:00|496.16|493.76|499.3|496.9|499.84|497.44|494.95|492.55|0
1658763300000|2022-07-25 15:35:00|499.16|496.76|497.6|495.2|500.49|498.09|497.15|494.75|0
1658763600000|2022-07-25 15:40:00|497.82|495.42|498.26|495.86|498.93|496.53|496.93|494.53|0
1658763900000|2022-07-25 15:45:00|497.82|495.42|499.15|496.75|501.82|499.42|497.82|495.42|0
1658764200000|2022-07-25 15:50:00|498.7|496.3|499.37|496.97|499.37|496.97|496.26|493.86|0
1658764500000|2022-07-25 15:55:00|498.92|496.52|498.7|496.3|499.81|497.41|496.92|494.52|0
1658764800000|2022-07-25 16:00:00|498.48|496.08|500.25|497.85|500.47|498.07|495.36|492.96|0
1658765100000|2022-07-25 16:05:00|500.03|497.63|496.47|494.07|500.25|497.85|496.47|494.07|0
1658765400000|2022-07-25 16:10:00|495.58|493.18|490.48|488.08|496.47|494.07|489.82|487.42|0
1658765700000|2022-07-25 16:15:00|491.14|488.74|490.48|488.08|491.81|489.41|488.05|485.65|0
1658766000000|2022-07-25 16:20:00|490.26|487.86|490.25|487.85|491.14|488.74|488.26|485.86|0
1658766300000|2022-07-25 16:25:00|490.03|487.63|492.91|490.51|493.35|490.95|489.59|487.19|0
1658766600000|2022-07-25 16:30:00|492.69|490.29|497.57|495.17|497.57|495.17|492.69|490.29|0
1658766900000|2022-07-25 16:35:00|497.79|495.39|496.23|493.83|498.01|495.61|496.01|493.61|0
1658767200000|2022-07-25 16:40:00|496.68|494.28|498.45|496.05|500.68|498.28|496.45|494.05|0
1658767500000|2022-07-25 16:45:00|499.12|496.72|502.56|500.16|503.35|500.95|498.45|496.05|0
1658767800000|2022-07-25 16:50:00|502.46|500.06|500|497.6|502.46|500.06|498.67|496.27|0
1658768100000|2022-07-25 16:55:00|500.23|497.83|497.55|495.15|500.23|497.83|497.33|494.93|0
1658768400000|2022-07-25 17:00:00|497.33|494.93|499.55|497.15|500.44|498.04|497.11|494.71|0
1658768700000|2022-07-25 17:05:00|499.77|497.37|500.89|498.49|501.33|498.93|497.55|495.15|0
1658769000000|2022-07-25 17:10:00|501.11|498.71|499.32|496.92|501.78|499.38|499.1|496.7|0
1658769300000|2022-07-25 17:15:00|499.55|497.15|498.65|496.25|499.55|497.15|497.77|495.37|0
1658769600000|2022-07-25 17:20:00|498.88|496.48|496.65|494.25|499.32|496.92|496.21|493.81|0
1658769900000|2022-07-25 17:25:00|497.1|494.7|494.21|491.81|497.1|494.7|494.21|491.81|0
1658770200000|2022-07-25 17:30:00|494.43|492.03|494.43|492.03|495.54|493.14|493.32|490.92|0
1658770500000|2022-07-25 17:35:00|493.98|491.58|489.33|486.93|494.09|491.69|489.11|486.71|0
1658770800000|2022-07-25 17:40:00|489.55|487.15|489.99|487.59|490.88|488.48|488.22|485.82|0
1658771100000|2022-07-25 17:45:00|489.77|487.37|489.54|487.14|491.09|488.69|489.1|486.7|0
1658771400000|2022-07-25 17:50:00|489.32|486.92|486.56|484.16|489.54|487.14|485.9|483.5|0
1658771700000|2022-07-25 17:55:00|486.34|483.94|485.67|483.27|486.56|484.16|485.67|483.27|0
1658772000000|2022-07-25 18:00:00|485.45|483.05|484.13|481.73|486.11|483.71|484.13|481.73|0
1658772300000|2022-07-25 18:05:00|483.9|481.5|485.01|482.61|487.22|484.82|483.68|481.28|0
1658772600000|2022-07-25 18:10:00|484.78|482.38|486.77|484.37|487.66|485.26|484.78|482.38|0
1658772900000|2022-07-25 18:15:00|486.55|484.15|483.34|480.94|486.99|484.59|483.01|480.61|0
1658773200000|2022-07-25 18:20:00|483.23|480.83|484.56|482.16|485.22|482.82|481.91|479.51|0
1658773500000|2022-07-25 18:25:00|484.34|481.94|483.67|481.27|485|482.6|482.57|480.17|0
1658773800000|2022-07-25 18:30:00|483.89|481.49|483.67|481.27|484.77|482.37|481.69|479.29|0
1658774100000|2022-07-25 18:35:00|483.89|481.49|485.21|482.81|486.76|484.36|483.67|481.27|0
1658774400000|2022-07-25 18:40:00|485.43|483.03|486.31|483.91|487.64|485.24|484.77|482.37|0
1658774700000|2022-07-25 18:45:00|486.53|484.13|481.9|479.5|486.53|484.13|480.13|477.73|0
1658775000000|2022-07-25 18:50:00|482.12|479.72|481.01|478.61|483|480.6|479.91|477.51|0
1658775300000|2022-07-25 18:55:00|481.23|478.83|478.67|476.27|482.99|480.59|478.22|475.82|0
1658775600000|2022-07-25 19:00:00|479.55|477.15|476.9|474.5|482.41|480.01|476.25|473.85|0
1658775900000|2022-07-25 19:05:00|476.25|473.85|478|475.6|478.44|476.04|474.71|472.31|0
1658776200000|2022-07-25 19:10:00|478.22|475.82|477.78|475.38|479.1|476.7|476.24|473.84|0
1658776500000|2022-07-25 19:15:00|478|475.6|478.76|476.36|479.75|477.35|475.58|473.18|0
1658776800000|2022-07-25 19:20:00|478.65|476.25|482.61|480.21|482.84|480.44|477.99|475.59|0
1658777100000|2022-07-25 19:25:00|482.83|480.43|479.19|476.79|483.28|480.88|478.65|476.25|0
1658777400000|2022-07-25 19:30:00|477.99|475.59|477.99|475.59|481.07|478.67|477.11|474.71|0
1658777700000|2022-07-25 19:35:00|478.21|475.81|484.37|481.97|484.81|482.41|478.2|475.8|0
1658778000000|2022-07-25 19:40:00|484.15|481.75|484.59|482.19|486.14|483.74|482.16|479.76|0
1658778300000|2022-07-25 19:45:00|484.15|481.75|486.35|483.95|487.02|484.62|483.48|481.08|0
1658778600000|2022-07-25 19:50:00|486.13|483.73|491.37|488.97|491.6|489.2|486.13|483.73|0
1658778900000|2022-07-25 19:55:00|492.04|489.64|494.04|491.64|496.71|494.31|491.6|489.2|0
1658779200000|2022-07-25 20:00:00|496.04|493.64|500.05|497.65|500.05|497.65|496.04|493.64|0
1658779500000|2022-07-25 20:05:00|499.6|497.2|498.44|496.04|499.68|497.28|498.22|495.82|0
1658779800000|2022-07-25 20:10:00|498.67|496.27|498.22|495.82|499.34|496.94|497.55|495.15|0
1658780100000|2022-07-25 20:15:00|498.64|495.84|489.75|486.95|499.53|496.73|488.86|486.06|0
1658780400000|2022-07-25 20:20:00|489.63|486.83|489.52|486.72|492.63|489.83|488.41|485.61|0
1658780700000|2022-07-25 20:25:00|489.3|486.5|488.74|485.94|490.41|487.61|488.41|485.61|0
1658781000000|2022-07-25 20:30:00|488.63|485.83|488.41|485.61|489.07|486.27|487.3|484.5|0
1658781300000|2022-07-25 20:35:00|488.63|485.83|488.85|486.05|489.07|486.27|488.19|485.39|0
1658781600000|2022-07-25 20:40:00|488.73|485.93|489.62|486.82|489.73|486.93|488.63|485.83|0
1658781900000|2022-07-25 20:45:00|489.73|486.93|489.73|486.93|490.17|487.37|489.73|486.93|0
1658782200000|2022-07-25 20:50:00|489.51|486.71|488.62|485.82|490.17|487.37|487.95|485.15|0
1658782500000|2022-07-25 20:55:00|488.4|485.6|487.84|485.04|489.17|486.37|487.73|484.93|0
1658782800000|2022-07-25 21:00:00|487.98|485.18|487.97|485.17|488.04|485.24|487.74|484.94|0
1658783100000|2022-07-25 21:05:00|488.01|485.21|486.16|483.36|488.01|485.21|486.07|483.27|0
1658783400000|2022-07-25 21:10:00|485.9|483.1|484.96|482.16|486.31|483.51|484.86|482.06|0
1658783700000|2022-07-25 21:15:00|484.76|481.96|484.35|481.55|484.76|481.96|484.06|481.26|0
1658784000000|2022-07-25 21:20:00|484.12|481.32|484.58|481.78|484.78|481.98|483.94|481.14|0
1658784300000|2022-07-25 21:25:00|484.62|481.82|484.56|481.76|484.75|481.95|483.93|481.13|0
1658784600000|2022-07-25 21:30:00|484.6|481.8|483.58|480.78|484.6|481.8|483.58|480.78|0
1658784900000|2022-07-25 21:35:00|483.67|480.87|482.74|479.94|483.67|480.87|482.58|479.78|0
1658785200000|2022-07-25 21:40:00|482.65|479.85|482.38|479.58|482.77|479.97|481.8|479|0
1658785500000|2022-07-25 21:45:00|482.57|479.77|481.75|478.95|482.57|479.77|481.34|478.54|0
1658785800000|2022-07-25 21:50:00|482.03|479.23|482.43|479.63|482.75|479.95|481.81|479.01|0
1658786100000|2022-07-25 21:55:00|482.42|479.62|482.65|479.85|483.2|480.4|482.23|479.43|0
1658786400000|2022-07-25 22:00:00|484.7|481.9|483.27|480.47|485.48|482.68|482.38|479.58|0
1658786700000|2022-07-25 22:05:00|483.15|480.35|483.71|480.91|484.15|481.35|483.15|480.35|0
1658787000000|2022-07-25 22:10:00|483.93|481.13|483.7|480.9|484.37|481.57|482.6|479.8|0
1658787300000|2022-07-25 22:15:00|483.93|481.13|484.81|482.01|485.25|482.45|483.93|481.13|0
1658787600000|2022-07-25 22:20:00|484.59|481.79|483.7|480.9|484.59|481.79|483.7|480.9|0
1658787900000|2022-07-25 22:25:00|483.48|480.68|483.03|480.23|483.48|480.68|482.81|480.01|0
1658788200000|2022-07-25 22:30:00|482.81|480.01|484.36|481.56|485.02|482.22|482.37|479.57|0
1658788500000|2022-07-25 22:35:00|484.58|481.78|484.8|482|485.9|483.1|484.46|481.66|0
1658788800000|2022-07-25 22:40:00|485.02|482.22|484.57|481.77|485.02|482.22|484.13|481.33|0
1658789100000|2022-07-25 22:45:00|484.79|481.99|483.91|481.11|484.79|481.99|483.69|480.89|0
1658789400000|2022-07-25 22:50:00|483.79|480.99|483.46|480.66|483.79|480.99|483.13|480.33|0
1658789700000|2022-07-25 22:55:00|483.24|480.44|485.01|482.21|485.11|482.31|483.02|480.22|0
1658790000000|2022-07-25 23:00:00|484.79|481.99|484.67|481.87|484.79|481.99|484.12|481.32|0
1658790300000|2022-07-25 23:05:00|485|482.2|483.9|481.1|485.11|482.31|483.9|481.1|0
1658790600000|2022-07-25 23:10:00|484.12|481.32|483.89|481.09|484.34|481.54|483.45|480.65|0
1658790900000|2022-07-25 23:15:00|483.67|480.87|483.67|480.87|483.67|480.87|483.23|480.43|0
1658791200000|2022-07-25 23:20:00|483.77|480.97|483.67|480.87|483.77|480.97|483.22|480.42|0
1658791500000|2022-07-25 23:25:00|483.44|480.64|481.45|478.65|483.44|480.64|481.23|478.43|0
1658791800000|2022-07-25 23:30:00|481.23|478.43|482.33|479.53|482.34|479.54|480.68|477.88|0
1658792100000|2022-07-25 23:35:00|482.11|479.31|481.23|478.43|482.11|479.31|480.79|477.99|0
1658792400000|2022-07-25 23:40:00|481.11|478.31|481|478.2|481.23|478.43|480.34|477.54|0
1658792700000|2022-07-25 23:45:00|481.67|478.87|481.88|479.08|482.33|479.53|481.23|478.43|0
1658793000000|2022-07-25 23:50:00|481.66|478.86|481.88|479.08|482.32|479.52|481.11|478.31|0
1658793300000|2022-07-25 23:55:00|481.66|478.86|482.76|479.96|482.98|480.18|481.66|478.86|0
1658793600000|2022-07-26 00:00:00|482.54|479.74|483.64|480.84|483.87|481.07|482.1|479.3|0
1658793900000|2022-07-26 00:05:00|483.87|481.07|483.31|480.51|484.53|481.73|481.98|479.18|0
1658794200000|2022-07-26 00:10:00|483.2|480.4|482.09|479.29|483.64|480.84|481.65|478.85|0
1658794500000|2022-07-26 00:15:00|481.87|479.07|482.09|479.29|482.97|480.17|479.66|476.86|0
1658794800000|2022-07-26 00:20:00|482.2|479.4|479.66|476.86|482.53|479.73|479.66|476.86|0
1658795100000|2022-07-26 00:25:00|479.76|476.96|481.64|478.84|482.08|479.28|479.76|476.96|0
1658795400000|2022-07-26 00:30:00|481.75|478.95|479.65|476.85|482.08|479.28|479.21|476.41|0
1658795700000|2022-07-26 00:35:00|479.43|476.63|480.31|477.51|480.75|477.95|478.55|475.75|0
1658796000000|2022-07-26 00:40:00|480.53|477.73|479.75|476.95|480.97|478.17|479.65|476.85|0
1658796300000|2022-07-26 00:45:00|479.65|476.85|478.54|475.74|479.65|476.85|477.44|474.64|0
1658796600000|2022-07-26 00:50:00|478.65|475.85|478.54|475.74|479.2|476.4|477.66|474.86|0
1658796900000|2022-07-26 00:55:00|478.42|475.62|479.64|476.84|479.86|477.06|477.88|475.08|0
1658797200000|2022-07-26 01:00:00|479.52|476.72|480.3|477.5|480.96|478.16|479.2|476.4|0
1658797500000|2022-07-26 01:05:00|480.62|477.82|480.96|478.16|480.96|478.16|479.64|476.84|0
1658797800000|2022-07-26 01:10:00|481.28|478.48|481.62|478.82|482.06|479.26|480.73|477.93|0
1658798100000|2022-07-26 01:15:00|481.84|479.04|482.6|479.8|482.94|480.14|481.4|478.6|0
1658798400000|2022-07-26 01:20:00|482.5|479.7|483.38|480.58|484.49|481.69|482.5|479.7|0
1658798700000|2022-07-26 01:25:00|483.49|480.69|485.37|482.57|485.81|483.01|482.94|480.14|0
1658799000000|2022-07-26 01:30:00|485.59|482.79|484.26|481.46|486.03|483.23|483.7|480.9|0
1658799300000|2022-07-26 01:35:00|484.36|481.56|484.18|481.38|485.06|482.26|483.74|480.94|0
1658799600000|2022-07-26 01:40:00|484.06|481.26|485.72|482.92|486.16|483.36|483.52|480.72|0
1658799900000|2022-07-26 01:45:00|485.61|482.81|483.73|480.93|485.61|482.81|483.29|480.49|0
1658800200000|2022-07-26 01:50:00|483.84|481.04|483.51|480.71|484.17|481.37|483.07|480.27|0
1658800500000|2022-07-26 01:55:00|483.61|480.81|483.06|480.26|483.73|480.93|482.18|479.38|0
1658800800000|2022-07-26 02:00:00|482.95|480.15|481.4|478.6|483.06|480.26|481.08|478.28|0
1658801100000|2022-07-26 02:05:00|481.18|478.38|483.28|480.48|483.5|480.7|481.08|478.28|0
1658801400000|2022-07-26 02:10:00|483.72|480.92|484.16|481.36|484.16|481.36|482.84|480.04|0
1658801700000|2022-07-26 02:15:00|483.94|481.14|483.27|480.47|484.16|481.36|482.83|480.03|0
1658802000000|2022-07-26 02:20:00|483.16|480.36|484.04|481.24|484.38|481.58|482.61|479.81|0
1658802300000|2022-07-26 02:25:00|483.93|481.13|484.15|481.35|484.6|481.8|483.71|480.91|0
1658802600000|2022-07-26 02:30:00|483.93|481.13|484.59|481.79|485.03|482.23|483.27|480.47|0
1658802900000|2022-07-26 02:35:00|484.81|482.01|486.36|483.56|487.68|484.88|484.81|482.01|0
1658803200000|2022-07-26 02:40:00|486.46|483.66|486.57|483.77|487.9|485.1|486.36|483.56|0
1658803500000|2022-07-26 02:45:00|487.02|484.22|488.34|485.54|488.34|485.54|486.79|483.99|0
1658803800000|2022-07-26 02:50:00|488.23|485.43|487.56|484.76|488.56|485.76|487.56|484.76|0
1658804100000|2022-07-26 02:55:00|487.45|484.65|486.23|483.43|487.56|484.76|485.9|483.1|0
1658804400000|2022-07-26 03:00:00|486.34|483.54|486.56|483.76|487.23|484.43|485.9|483.1|0
1658804700000|2022-07-26 03:05:00|486.78|483.98|487|484.2|487.67|484.87|486.78|483.98|0
1658805000000|2022-07-26 03:10:00|487.11|484.31|487.77|484.97|488.11|485.31|487.11|484.31|0
1658805300000|2022-07-26 03:15:00|487.55|484.75|487.22|484.42|487.88|485.08|487|484.2|0
1658805600000|2022-07-26 03:20:00|487|484.2|486.99|484.19|487.66|484.86|486.77|483.97|0
1658805900000|2022-07-26 03:25:00|487.21|484.41|487.21|484.41|487.21|484.41|486.33|483.53|0
1658806200000|2022-07-26 03:30:00|487.43|484.63|487.09|484.29|487.65|484.85|486.87|484.07|0
1658806500000|2022-07-26 03:35:00|487.21|484.41|486.21|483.41|487.65|484.85|486.1|483.3|0
1658806800000|2022-07-26 03:40:00|486.32|483.52|486.1|483.3|486.43|483.63|484.99|482.19|0
1658807100000|2022-07-26 03:45:00|485.88|483.08|484.99|482.19|485.88|483.08|484.99|482.19|0
1658807400000|2022-07-26 03:50:00|484.88|482.08|485.21|482.41|485.43|482.63|484.77|481.97|0
1658807700000|2022-07-26 03:55:00|485.31|482.51|486.09|483.29|486.09|483.29|485.21|482.41|0
1658808000000|2022-07-26 04:00:00|486.31|483.51|485.42|482.62|486.42|483.62|485.42|482.62|0
1658808300000|2022-07-26 04:05:00|485.53|482.73|485.2|482.4|485.75|482.95|484.98|482.18|0
1658808600000|2022-07-26 04:10:00|485.31|482.51|485.2|482.4|485.64|482.84|485.2|482.4|0
1658808900000|2022-07-26 04:15:00|485.3|482.5|484.53|481.73|485.42|482.62|484.53|481.73|0
1658809200000|2022-07-26 04:20:00|484.31|481.51|484.53|481.73|484.75|481.95|483.87|481.07|0
1658809500000|2022-07-26 04:25:00|484.31|481.51|483.64|480.84|484.31|481.51|483.42|480.62|0
1658809800000|2022-07-26 04:30:00|483.86|481.06|484.3|481.5|484.53|481.73|483.86|481.06|0
1658810100000|2022-07-26 04:35:00|484.08|481.28|483.86|481.06|484.3|481.5|483.86|481.06|0
1658810400000|2022-07-26 04:40:00|483.96|481.16|484.3|481.5|484.3|481.5|483.86|481.06|0
1658810700000|2022-07-26 04:45:00|484.52|481.72|484.74|481.94|484.96|482.16|484.52|481.72|0
1658811000000|2022-07-26 04:50:00|484.96|482.16|485.4|482.6|485.84|483.04|484.96|482.16|0
1658811300000|2022-07-26 04:55:00|485.62|482.82|485.61|482.81|486.16|483.36|485.39|482.59|0
1658811600000|2022-07-26 05:00:00|485.5|482.7|486.72|483.92|487.16|484.36|485.39|482.59|0
1658811900000|2022-07-26 05:05:00|486.94|484.14|484.95|482.15|486.94|484.14|484.61|481.81|0
1658812200000|2022-07-26 05:10:00|485.17|482.37|485.16|482.36|485.83|483.03|484.28|481.48|0
1658812500000|2022-07-26 05:15:00|485.39|482.59|483.16|480.36|485.68|482.88|482.84|480.04|0
1658812800000|2022-07-26 05:20:00|483.28|480.48|483.94|481.14|484.38|481.58|482.84|480.04|0
1658813100000|2022-07-26 05:25:00|484.16|481.36|484.6|481.8|485.04|482.24|483.93|481.13|0
1658813400000|2022-07-26 05:30:00|485.04|482.24|484.92|482.12|485.04|482.24|483.82|481.02|0
1658813700000|2022-07-26 05:35:00|485.04|482.24|483.71|480.91|485.48|482.68|483.71|480.91|0
1658814000000|2022-07-26 05:40:00|483.93|481.13|484.59|481.79|484.59|481.79|483.49|480.69|0
1658814300000|2022-07-26 05:45:00|484.37|481.57|484.91|482.11|485.25|482.45|484.15|481.35|0
1658814600000|2022-07-26 05:50:00|484.81|482.01|485.69|482.89|485.91|483.11|484.59|481.79|0
1658814900000|2022-07-26 05:55:00|485.91|483.11|485.69|482.89|486.68|483.88|485.13|482.33|0
1658815200000|2022-07-26 06:00:00|485.24|482.44|486.57|483.77|488.12|485.32|485.02|482.22|0
1658815500000|2022-07-26 06:05:00|486.35|483.55|484.9|482.1|486.57|483.77|484.9|482.1|0
1658815800000|2022-07-26 06:10:00|484.8|482|484.57|481.77|485.46|482.66|484.13|481.33|0
1658816100000|2022-07-26 06:15:00|484.46|481.66|483.57|480.77|484.9|482.1|483.24|480.44|0
1658816400000|2022-07-26 06:20:00|483.69|480.89|484.51|481.71|484.74|481.94|483.07|480.27|0
1658816700000|2022-07-26 06:25:00|484.73|481.93|486.06|483.26|486.16|483.36|484.51|481.71|0
1658817000000|2022-07-26 06:30:00|485.83|483.03|484.39|481.59|486.5|483.7|484.07|481.27|0
1658817300000|2022-07-26 06:35:00|484.17|481.37|485.61|482.81|486.05|483.25|482.52|479.72|0
1658817600000|2022-07-26 06:40:00|485.39|482.59|485.71|482.91|486.27|483.47|484.95|482.15|0
1658817900000|2022-07-26 06:45:00|485.83|483.03|484.5|481.7|486.05|483.25|484.16|481.36|0
1658818200000|2022-07-26 06:50:00|484.06|481.26|484.27|481.47|485.04|482.24|483.83|481.03|0
1658818500000|2022-07-26 06:55:00|483.94|481.14|484.71|481.91|484.93|482.13|483.28|480.48|0
1658818800000|2022-07-26 07:00:00|484.93|482.13|486.04|483.24|487.91|485.11|484.27|481.47|0
1658819100000|2022-07-26 07:05:00|486.06|483.66|484.73|482.33|486.72|484.32|484.29|481.89|0
1658819400000|2022-07-26 07:10:00|484.61|482.21|483.18|480.78|485.61|483.21|483.18|480.78|0
1658819700000|2022-07-26 07:15:00|482.96|480.56|486.6|484.2|486.6|484.2|482.08|479.68|0
1658820000000|2022-07-26 07:20:00|486.71|484.31|485.71|483.31|487.6|485.2|485.16|482.76|0
1658820300000|2022-07-26 07:25:00|485.6|483.2|486.48|484.08|488.26|485.86|485.6|483.2|0
1658820600000|2022-07-26 07:30:00|486.37|483.97|486.48|484.08|488.25|485.85|485.6|483.2|0
1658820900000|2022-07-26 07:35:00|486.26|483.86|485.6|483.2|486.81|484.41|484.49|482.09|0
1658821200000|2022-07-26 07:40:00|485.37|482.97|484.82|482.42|486.58|484.18|484.71|482.31|0
1658821500000|2022-07-26 07:45:00|484.93|482.53|487.14|484.74|487.36|484.96|484.71|482.31|0
1658821800000|2022-07-26 07:50:00|487.36|484.96|488.24|485.84|488.46|486.06|487.36|484.96|0
1658822100000|2022-07-26 07:55:00|488.02|485.62|488.46|486.06|489.79|487.39|487.58|485.18|0
1658822400000|2022-07-26 08:00:00|488.68|486.28|487.13|484.73|488.9|486.5|486.91|484.51|0
1658822700000|2022-07-26 08:05:00|487.35|484.95|485.58|483.18|487.35|484.95|484.92|482.52|0
1658823000000|2022-07-26 08:10:00|485.36|482.96|484.03|481.63|486.02|483.62|483.59|481.19|0
1658823300000|2022-07-26 08:15:00|483.81|481.41|484.91|482.51|484.91|482.51|482.93|480.53|0
1658823600000|2022-07-26 08:20:00|484.8|482.4|485.35|482.95|485.79|483.39|484.47|482.07|0
1658823900000|2022-07-26 08:25:00|485.46|483.06|486.01|483.61|486.45|484.05|484.91|482.51|0
1658824200000|2022-07-26 08:30:00|485.79|483.39|487.11|484.71|488|485.6|485.57|483.17|0
1658824500000|2022-07-26 08:35:00|486.89|484.49|486.45|484.05|487.11|484.71|485.56|483.16|0
1658824800000|2022-07-26 08:40:00|486.67|484.27|486.77|484.37|487.11|484.71|486.11|483.71|0
1658825100000|2022-07-26 08:45:00|486.66|484.26|486|483.6|487.11|484.71|485.34|482.94|0
1658825400000|2022-07-26 08:50:00|486.1|483.7|487.1|484.7|487.1|484.7|486|483.6|0
1658825700000|2022-07-26 08:55:00|487.21|484.81|486.32|483.92|487.76|485.36|486.21|483.81|0
1658826000000|2022-07-26 09:00:00|486.43|484.03|489.53|487.13|489.53|487.13|486.43|484.03|0
1658826300000|2022-07-26 09:05:00|489.41|487.01|488.64|486.24|490.42|488.02|487.86|485.46|0
1658826600000|2022-07-26 09:10:00|488.42|486.02|487.86|485.46|489.08|486.68|487.09|484.69|0
1658826900000|2022-07-26 09:15:00|487.75|485.35|486.64|484.24|488.08|485.68|486.2|483.8|0
1658827200000|2022-07-26 09:20:00|486.42|484.02|486.42|484.02|487.19|484.79|485.76|483.36|0
1658827500000|2022-07-26 09:25:00|486.2|483.8|485.09|482.69|486.42|484.02|484.65|482.25|0
1658827800000|2022-07-26 09:30:00|484.87|482.47|484.31|481.91|485.31|482.91|483.77|481.37|0
1658828100000|2022-07-26 09:35:00|484.43|482.03|484.87|482.47|485.31|482.91|483.1|480.7|0
1658828400000|2022-07-26 09:40:00|484.97|482.57|485.75|483.35|485.97|483.57|484.64|482.24|0
1658828700000|2022-07-26 09:45:00|485.63|483.23|486.85|484.45|487.96|485.56|485.63|483.23|0
1658829000000|2022-07-26 09:50:00|486.63|484.23|487.73|485.33|487.95|485.55|486.63|484.23|0
1658829300000|2022-07-26 09:55:00|487.51|485.11|487.39|484.99|487.73|485.33|487.07|484.67|0
1658829600000|2022-07-26 10:00:00|487.17|484.77|487.39|484.99|487.95|485.55|486.62|484.22|0
1658829900000|2022-07-26 10:05:00|487.28|484.88|486.84|484.44|488.94|486.54|485.73|483.33|0
1658830200000|2022-07-26 10:10:00|487.28|484.88|485.17|482.77|488.16|485.76|485.17|482.77|0
1658830500000|2022-07-26 10:15:00|485.29|482.89|483.08|480.68|485.95|483.55|483.08|480.68|0
1658830800000|2022-07-26 10:20:00|482.86|480.46|479.65|477.25|482.86|480.46|479.33|476.93|0
1658831100000|2022-07-26 10:25:00|479.55|477.15|480.87|478.47|481.31|478.91|478.23|475.83|0
1658831400000|2022-07-26 10:30:00|480.65|478.25|479.54|477.14|482.41|480.01|478.88|476.48|0
1658831700000|2022-07-26 10:35:00|479.32|476.92|479.1|476.7|479.54|477.14|478.11|475.71|0
1658832000000|2022-07-26 10:40:00|479.32|476.92|480.52|478.12|480.64|478.24|478|475.6|0
1658832300000|2022-07-26 10:45:00|480.64|478.24|481.96|479.56|482.4|480|480.64|478.24|0
1658832600000|2022-07-26 10:50:00|481.74|479.34|483.28|480.88|483.72|481.32|480.52|478.12|0
1658832900000|2022-07-26 10:55:00|483.06|480.66|482.17|479.77|483.28|480.88|481.73|479.33|0
1658833200000|2022-07-26 11:00:00|482.28|479.88|483.71|481.31|483.94|481.54|479.75|477.35|0
1658833500000|2022-07-26 11:05:00|483.27|480.87|482.39|479.99|484.16|481.76|481.95|479.55|0
1658833800000|2022-07-26 11:10:00|482.17|479.77|480.62|478.22|482.83|480.43|479.3|476.9|0
1658834100000|2022-07-26 11:15:00|480.84|478.44|479.96|477.56|482.16|479.76|479.96|477.56|0
1658834400000|2022-07-26 11:20:00|479.74|477.34|480.62|478.22|481.5|479.1|479.74|477.34|0
1658834700000|2022-07-26 11:25:00|480.84|478.44|482.82|480.42|483.7|481.3|480.61|478.21|0
1658835000000|2022-07-26 11:30:00|483.04|480.64|483.48|481.08|484.36|481.96|483.04|480.64|0
1658835300000|2022-07-26 11:35:00|483.26|480.86|483.58|481.18|483.92|481.52|482.59|480.19|0
1658835600000|2022-07-26 11:40:00|483.69|481.29|482.81|480.41|483.91|481.51|481.93|479.53|0
1658835900000|2022-07-26 11:45:00|483.03|480.63|484.13|481.73|484.13|481.73|482.81|480.41|0
1658836200000|2022-07-26 11:50:00|484.24|481.84|483.47|481.07|485.23|482.83|483.13|480.73|0
1658836500000|2022-07-26 11:55:00|483.24|480.84|481.26|478.86|483.47|481.07|480.92|478.52|0
1658836800000|2022-07-26 12:00:00|481.04|478.64|482.36|479.96|482.36|479.96|480.82|478.42|0
1658837100000|2022-07-26 12:05:00|482.58|480.18|483.24|480.84|483.68|481.28|482.36|479.96|0
1658837400000|2022-07-26 12:10:00|483.46|481.06|483.01|480.61|484.34|481.94|483.01|480.61|0
1658837700000|2022-07-26 12:15:00|482.9|480.5|480.14|477.74|483.45|481.05|479.7|477.3|0
1658838000000|2022-07-26 12:20:00|479.92|477.52|482.79|480.39|482.89|480.49|479.92|477.52|0
1658838300000|2022-07-26 12:25:00|483.01|480.61|483.23|480.83|484.11|481.71|482.57|480.17|0
1658838600000|2022-07-26 12:30:00|483|480.6|484.33|481.93|484.55|482.15|483|480.6|0
1658838900000|2022-07-26 12:35:00|484.55|482.15|484.77|482.37|485.76|483.36|483.88|481.48|0
1658839200000|2022-07-26 12:40:00|484.54|482.14|481.67|479.27|484.77|482.37|481.67|479.27|0
1658839500000|2022-07-26 12:45:00|481.89|479.49|479.03|476.63|482.11|479.71|478.59|476.19|0
1658839800000|2022-07-26 12:50:00|478.81|476.41|479.68|477.28|480.57|478.17|477.7|475.3|0
1658840100000|2022-07-26 12:55:00|479.46|477.06|481.22|478.82|481.22|478.82|479.02|476.62|0
1658840400000|2022-07-26 13:00:00|481|478.6|482.32|479.92|482.32|479.92|473.52|471.12|0
1658840700000|2022-07-26 13:05:00|482.76|480.36|479.45|477.05|483.21|480.81|479.34|476.94|0
1658841000000|2022-07-26 13:10:00|479.23|476.83|477.03|474.63|480.11|477.71|476.59|474.19|0
1658841300000|2022-07-26 13:15:00|476.81|474.41|476.37|473.97|477.03|474.63|475.71|473.31|0
1658841600000|2022-07-26 13:20:00|476.47|474.07|476.59|474.19|477.91|475.51|476.37|473.97|0
1658841900000|2022-07-26 13:25:00|477.03|474.63|479.88|477.48|480.77|478.37|474.83|472.43|0
1658842200000|2022-07-26 13:30:00|479.22|476.82|474.39|471.99|481.43|479.03|473.13|470.73|0
1658842500000|2022-07-26 13:35:00|474.17|471.77|477.9|475.5|478.56|476.16|472.42|470.02|0
1658842800000|2022-07-26 13:40:00|478.12|475.72|473.73|471.33|479.88|477.48|473.73|471.33|0
1658843100000|2022-07-26 13:45:00|473.51|471.11|471.95|469.55|473.73|471.33|468.91|466.51|0
1658843400000|2022-07-26 13:50:00|472.17|469.77|474.8|472.4|478.31|475.91|471.95|469.55|0
1658843700000|2022-07-26 13:55:00|475.24|472.84|475.23|472.83|476.77|474.37|473.05|470.65|0
1658844000000|2022-07-26 14:00:00|473.37|470.97|477.64|475.24|479.4|477|468.45|466.05|0
1658844300000|2022-07-26 14:05:00|477.86|475.46|476.1|473.7|478.74|476.34|475.45|473.05|0
1658844600000|2022-07-26 14:10:00|475.89|473.49|471.5|469.1|478.3|475.9|470.41|468.01|0
1658844900000|2022-07-26 14:15:00|471.94|469.54|471.72|469.32|474.13|471.73|470.41|468.01|0
1658845200000|2022-07-26 14:20:00|471.94|469.54|467.35|464.95|472.37|469.97|467.13|464.73|0
1658845500000|2022-07-26 14:25:00|467.56|465.16|468.87|466.47|469.97|467.57|466.91|464.51|0
1658845800000|2022-07-26 14:30:00|468.65|466.25|467.01|464.61|469.31|466.91|465.6|463.2|0
1658846100000|2022-07-26 14:35:00|467.34|464.94|467.77|465.37|469.3|466.9|465.59|463.19|0
1658846400000|2022-07-26 14:40:00|467.34|464.94|468.64|466.24|469.96|467.56|466.46|464.06|0
1658846700000|2022-07-26 14:45:00|468.86|466.46|469.51|467.11|470.83|468.43|468.64|466.24|0
1658847000000|2022-07-26 14:50:00|469.3|466.9|466.67|464.27|470.61|468.21|466.67|464.27|0
1658847300000|2022-07-26 14:55:00|466.02|463.62|472.13|469.73|472.13|469.73|465.37|462.97|0
1658847600000|2022-07-26 15:00:00|471.69|469.29|468.63|466.23|473.66|471.26|468.63|466.23|0
1658847900000|2022-07-26 15:05:00|468.41|466.01|464.7|462.3|468.41|466.01|463.62|461.22|0
1658848200000|2022-07-26 15:10:00|464.49|462.09|466.97|464.57|467.19|464.79|464.49|462.09|0
1658848500000|2022-07-26 15:15:00|467.62|465.22|466.31|463.91|468.27|465.87|465.45|463.05|0
1658848800000|2022-07-26 15:20:00|466.1|463.7|463.05|460.65|466.75|464.35|462.62|460.22|0
1658849100000|2022-07-26 15:25:00|463.27|460.87|459.81|457.41|463.49|461.09|458.5|456.1|0
1658849400000|2022-07-26 15:30:00|459.59|457.19|460.02|457.62|460.24|457.84|456.78|454.38|0
1658849700000|2022-07-26 15:35:00|459.69|457.29|457.64|455.24|460.12|457.72|456.34|453.94|0
1658850000000|2022-07-26 15:40:00|457.42|455.02|459.36|456.96|460.88|458.48|456.99|454.59|0
1658850300000|2022-07-26 15:45:00|459.58|457.18|456.77|454.37|459.8|457.4|456.55|454.15|0
1658850600000|2022-07-26 15:50:00|456.34|453.94|453.1|450.7|458.5|456.1|452.24|449.84|0
1658850900000|2022-07-26 15:55:00|452.89|450.49|453.1|450.7|455.47|453.07|452.46|450.06|0
1658851200000|2022-07-26 16:00:00|452.88|450.48|455.47|453.07|455.47|453.07|451.38|448.98|0
1658851500000|2022-07-26 16:05:00|455.25|452.85|454.6|452.2|456.33|453.93|452.66|450.26|0
1658851800000|2022-07-26 16:10:00|454.38|451.98|453.3|450.9|454.6|452.2|451.8|449.4|0
1658852100000|2022-07-26 16:15:00|453.52|451.12|455.78|453.38|457.18|454.78|453.52|451.12|0
1658852400000|2022-07-26 16:20:00|455.67|453.27|457.83|455.43|458.48|456.08|453.73|451.33|0
1658852700000|2022-07-26 16:25:00|458.26|455.86|458.26|455.86|459.12|456.72|456.1|453.7|0
1658853000000|2022-07-26 16:30:00|458.47|456.07|461.71|459.31|461.71|459.31|458.47|456.07|0
1658853300000|2022-07-26 16:35:00|461.93|459.53|459.33|456.93|462.36|459.96|459.33|456.93|0
1658853600000|2022-07-26 16:40:00|459.11|456.71|456.52|454.12|459.11|456.71|456.3|453.9|0
1658853900000|2022-07-26 16:45:00|456.73|454.33|458.89|456.49|459.76|457.36|455.66|453.26|0
1658854200000|2022-07-26 16:50:00|459.11|456.71|461.37|458.97|461.37|458.97|458.89|456.49|0
1658854500000|2022-07-26 16:55:00|461.15|458.75|460.93|458.53|462.45|460.05|460.28|457.88|0
1658854800000|2022-07-26 17:00:00|461.15|458.75|464.19|461.79|464.19|461.79|459.85|457.45|0
1658855100000|2022-07-26 17:05:00|464.41|462.01|465.09|462.69|465.3|462.9|461.82|459.42|0
1658855400000|2022-07-26 17:10:00|465.52|463.12|462.9|460.5|466.83|464.43|462.69|460.29|0
1658855700000|2022-07-26 17:15:00|463.12|460.72|460.94|458.54|463.12|460.72|460.73|458.33|0
1658856000000|2022-07-26 17:20:00|461.16|458.76|463.55|461.15|465.08|462.68|460.51|458.11|0
1658856300000|2022-07-26 17:25:00|463.12|460.72|465.51|463.11|466.17|463.77|462.24|459.84|0
1658856600000|2022-07-26 17:30:00|465.73|463.33|459.85|457.45|466.16|463.76|459.85|457.45|0
1658856900000|2022-07-26 17:35:00|459.63|457.23|459.63|457.23|461.37|458.97|459.19|456.79|0
1658857200000|2022-07-26 17:40:00|459.41|457.01|460.49|458.09|460.93|458.53|458.76|456.36|0
1658857500000|2022-07-26 17:45:00|460.71|458.31|458.32|455.92|460.71|458.31|457.67|455.27|0
1658857800000|2022-07-26 17:50:00|458.53|456.13|459.62|457.22|460.7|458.3|457.88|455.48|0
1658858100000|2022-07-26 17:55:00|459.83|457.43|457.44|455.04|460.49|458.09|457.44|455.04|0
1658858400000|2022-07-26 18:00:00|457.66|455.26|463.96|461.56|464.62|462.22|457.44|455.04|0
1658858700000|2022-07-26 18:05:00|464.18|461.78|458.09|455.69|466.58|464.18|457.65|455.25|0
1658859000000|2022-07-26 18:10:00|458.74|456.34|458.52|456.12|460.04|457.64|457|454.6|0
1658859300000|2022-07-26 18:15:00|458.3|455.9|455.05|452.65|458.52|456.12|454.61|452.21|0
1658859600000|2022-07-26 18:20:00|454.83|452.43|455.26|452.86|456.13|453.73|453.53|451.13|0
1658859900000|2022-07-26 18:25:00|455.04|452.64|451.15|448.75|455.48|453.08|450.93|448.53|0
1658860200000|2022-07-26 18:30:00|450.93|448.53|449.63|447.23|451.36|448.96|449.2|446.8|0
1658860500000|2022-07-26 18:35:00|449.85|447.45|448.87|446.47|451.36|448.96|448.77|446.37|0
1658860800000|2022-07-26 18:40:00|449.09|446.69|450.7|448.3|451.14|448.74|448.66|446.26|0
1658861100000|2022-07-26 18:45:00|450.27|447.87|449.41|447.01|452|449.6|449.41|447.01|0
1658861400000|2022-07-26 18:50:00|449.62|447.22|452.42|450.02|453.72|451.32|448.98|446.58|0
1658861700000|2022-07-26 18:55:00|452.21|449.81|453.28|450.88|453.5|451.1|450.7|448.3|0
1658862000000|2022-07-26 19:00:00|452.85|450.45|449.18|446.78|453.93|451.53|448.97|446.57|0
1658862300000|2022-07-26 19:05:00|449.4|447|448.32|445.92|450.04|447.64|446.6|444.2|0
1658862600000|2022-07-26 19:10:00|448.1|445.7|452.19|449.79|453.71|451.31|447.46|445.06|0
1658862900000|2022-07-26 19:15:00|452.63|450.23|452.84|450.44|454.57|452.17|451.98|449.58|0
1658863200000|2022-07-26 19:20:00|452.62|450.22|452.19|449.79|455.21|452.81|450.9|448.5|0
1658863500000|2022-07-26 19:25:00|452.41|450.01|453.05|450.65|453.27|450.87|450.25|447.85|0
1658863800000|2022-07-26 19:30:00|453.7|451.3|454.13|451.73|455.22|452.82|451.32|448.92|0
1658864100000|2022-07-26 19:35:00|454.35|451.95|455.86|453.46|456.08|453.68|452.4|450|0
1658864400000|2022-07-26 19:40:00|456.08|453.68|452.4|450|456.73|454.33|451.53|449.13|0
1658864700000|2022-07-26 19:45:00|452.61|450.21|452.5|450.1|453.26|450.86|449.15|446.75|0
1658865000000|2022-07-26 19:50:00|452.93|450.53|458.33|455.93|458.33|455.93|450.56|448.16|0
1658865300000|2022-07-26 19:55:00|458.98|456.58|454.44|452.04|460.28|457.88|452.71|450.31|0
1658865600000|2022-07-26 20:00:00|454.22|451.82|453.79|451.39|467.04|464.64|448.17|445.77|0
1658865900000|2022-07-26 20:05:00|454.75|452.35|463.55|461.15|464.64|462.24|454.54|452.14|0
1658866200000|2022-07-26 20:10:00|463.33|460.93|461.8|459.4|465.61|463.21|461.8|459.4|0
1658866500000|2022-07-26 20:15:00|463.31|460.51|462.03|459.23|464.18|461.38|460.72|457.92|0
1658866800000|2022-07-26 20:20:00|461.81|459.01|461.91|459.11|462.24|459.44|460.61|457.81|0
1658867100000|2022-07-26 20:25:00|462.24|459.44|462.56|459.76|462.68|459.88|460.72|457.92|0
1658867400000|2022-07-26 20:30:00|462.46|459.66|463.11|460.31|463.33|460.53|462.24|459.44|0
1658867700000|2022-07-26 20:35:00|463.33|460.53|464.52|461.72|465.73|462.93|463.11|460.31|0
1658868000000|2022-07-26 20:40:00|465.07|462.27|463.86|461.06|465.29|462.49|463.11|460.31|0
1658868300000|2022-07-26 20:45:00|463.76|460.96|465.72|462.92|466.04|463.24|463.65|460.85|0
1658868600000|2022-07-26 20:50:00|465.61|462.81|465.5|462.7|466.16|463.36|464.63|461.83|0
1658868900000|2022-07-26 20:55:00|465.06|462.26|468.25|465.45|468.44|465.64|464.63|461.83|0
1658869200000|2022-07-26 21:00:00|468.34|465.54|466.93|464.13|468.5|465.7|465.78|462.98|0
1658869500000|2022-07-26 21:05:00|467.19|464.39|468.69|465.89|468.69|465.89|467|464.2|0
1658869800000|2022-07-26 21:10:00|468.47|465.67|468.53|465.73|468.79|465.99|468.47|465.67|0
1658870100000|2022-07-26 21:15:00|468.47|465.67|468.91|466.11|469.14|466.34|468.43|465.63|0
1658870400000|2022-07-26 21:20:00|468.88|466.08|468.2|465.4|469.39|466.59|468.08|465.28|0
1658870700000|2022-07-26 21:25:00|469.01|466.21|469.45|466.65|469.73|466.93|468.68|465.88|0
1658871000000|2022-07-26 21:30:00|469.04|466.24|469.25|466.45|469.7|466.9|468.87|466.07|0
1658871300000|2022-07-26 21:35:00|469.52|466.72|468.65|465.85|469.52|466.72|468.23|465.43|0
1658871600000|2022-07-26 21:40:00|468.58|465.78|466.75|463.95|468.61|465.81|466.17|463.37|0
1658871900000|2022-07-26 21:45:00|466.71|463.91|466.91|464.11|467.13|464.33|466.52|463.72|0
1658872200000|2022-07-26 21:50:00|466.87|464.07|466.93|464.13|466.93|464.13|466.64|463.84|0
1658872500000|2022-07-26 21:55:00|466.97|464.17|468.65|465.85|469.04|466.24|466.97|464.17|0
1658872800000|2022-07-26 22:00:00|468.41|465.61|473.56|470.76|473.56|470.76|468.41|465.61|0
1658873100000|2022-07-26 22:05:00|474.66|471.86|481.48|478.68|481.7|478.9|474.22|471.42|0
1658873400000|2022-07-26 22:10:00|483.69|480.89|482.11|479.31|485.46|482.66|481.34|478.54|0
1658873700000|2022-07-26 22:15:00|482|479.2|479.01|476.21|482|479.2|478.9|476.1|0
1658874000000|2022-07-26 22:20:00|478.9|476.1|479.34|476.54|479.79|476.99|478.24|475.44|0
1658874300000|2022-07-26 22:25:00|479.45|476.65|477.57|474.77|479.45|476.65|477.57|474.77|0
1658874600000|2022-07-26 22:30:00|478.02|475.22|479.78|476.98|479.78|476.98|477.79|474.99|0
1658874900000|2022-07-26 22:35:00|479.56|476.76|475.14|472.34|479.78|476.98|475.14|472.34|0
1658875200000|2022-07-26 22:40:00|475.25|472.45|474.26|471.46|475.58|472.78|473.38|470.58|0
1658875500000|2022-07-26 22:45:00|474.48|471.68|472.94|470.14|475.14|472.34|472.72|469.92|0
1658875800000|2022-07-26 22:50:00|473.16|470.36|472.27|469.47|473.38|470.58|471.84|469.04|0
1658876100000|2022-07-26 22:55:00|472.38|469.58|473.59|470.79|473.81|471.01|472.27|469.47|0
1658876400000|2022-07-26 23:00:00|474.03|471.23|473.37|470.57|475.35|472.55|473.25|470.45|0
1658876700000|2022-07-26 23:05:00|473.59|470.79|474.69|471.89|475.13|472.33|472.71|469.91|0
1658877000000|2022-07-26 23:10:00|474.47|471.67|476.01|473.21|476.67|473.87|474.03|471.23|0
1658877300000|2022-07-26 23:15:00|476.11|473.31|475.78|472.98|476.67|473.87|475.12|472.32|0
1658877600000|2022-07-26 23:20:00|475.89|473.09|475.44|472.64|476|473.2|474.68|471.88|0
1658877900000|2022-07-26 23:25:00|475.56|472.76|476.98|474.18|477.1|474.3|475.34|472.54|0
1658878200000|2022-07-26 23:30:00|477.1|474.3|477.54|474.74|478.42|475.62|477.1|474.3|0
1658878500000|2022-07-26 23:35:00|477.76|474.96|479.3|476.5|479.74|476.94|477.76|474.96|0
1658878800000|2022-07-26 23:40:00|479.52|476.72|479.85|477.05|480.62|477.82|479.08|476.28|0
1658879100000|2022-07-26 23:45:00|479.96|477.16|481.28|478.48|481.28|478.48|479.4|476.6|0
1658879400000|2022-07-26 23:50:00|481.5|478.7|482.39|479.59|482.61|479.81|481.28|478.48|0
1658879700000|2022-07-26 23:55:00|482.61|479.81|480.39|477.59|482.61|479.81|480.17|477.37|0
1658880000000|2022-07-27 00:00:00|480.61|477.81|477.52|474.72|481.28|478.48|477.08|474.28|0
1658880300000|2022-07-27 00:05:00|477.74|474.94|480.61|477.81|481.05|478.25|477.74|474.94|0
1658880600000|2022-07-27 00:10:00|480.39|477.59|480.27|477.47|480.83|478.03|479.5|476.7|0
1658880900000|2022-07-27 00:15:00|480.83|478.03|481.71|478.91|482.37|479.57|480.83|478.03|0
1658881200000|2022-07-27 00:20:00|481.93|479.13|481.26|478.46|482.59|479.79|480.16|477.36|0
1658881500000|2022-07-27 00:25:00|480.82|478.02|480.82|478.02|481.48|478.68|480.38|477.58|0
1658881800000|2022-07-27 00:30:00|480.7|477.9|480.08|477.28|480.7|477.9|479.05|476.25|0
1658882100000|2022-07-27 00:35:00|480.18|477.38|479.85|477.05|480.3|477.5|479.19|476.39|0
1658882400000|2022-07-27 00:40:00|479.96|477.16|480.95|478.15|480.95|478.15|479.19|476.39|0
1658882700000|2022-07-27 00:45:00|481.39|478.59|479.85|477.05|481.83|479.03|479.19|476.39|0
1658883000000|2022-07-27 00:50:00|480.07|477.27|479.62|476.82|480.61|477.81|479.51|476.71|0
1658883300000|2022-07-27 00:55:00|479.84|477.04|479.84|477.04|480.94|478.14|479.84|477.04|0
1658883600000|2022-07-27 01:00:00|479.73|476.93|480.38|477.58|480.94|478.14|479.62|476.82|0
1658883900000|2022-07-27 01:05:00|480.28|477.48|479.83|477.03|480.28|477.48|479.39|476.59|0
1658884200000|2022-07-27 01:10:00|479.72|476.92|478.95|476.15|480.05|477.25|478.95|476.15|0
1658884500000|2022-07-27 01:15:00|479.06|476.26|477.41|474.61|479.17|476.37|476.97|474.17|0
1658884800000|2022-07-27 01:20:00|477.63|474.83|476.63|473.83|478.07|475.27|476.3|473.5|0
1658885100000|2022-07-27 01:25:00|476.74|473.94|475.86|473.06|476.74|473.94|475.2|472.4|0
1658885400000|2022-07-27 01:30:00|475.64|472.84|477.94|475.14|478.72|475.92|475.2|472.4|0
1658885700000|2022-07-27 01:35:00|478.06|475.26|477.17|474.37|478.28|475.48|476.73|473.93|0
1658886000000|2022-07-27 01:40:00|477.39|474.59|476.07|473.27|477.39|474.59|475.85|473.05|0
1658886300000|2022-07-27 01:45:00|476.18|473.38|478.05|475.25|478.05|475.25|476.07|473.27|0
1658886600000|2022-07-27 01:50:00|477.83|475.03|477.83|475.03|477.83|475.03|476.73|473.93|0
1658886900000|2022-07-27 01:55:00|477.71|474.91|477.6|474.8|478.27|475.47|477.16|474.36|0
1658887200000|2022-07-27 02:00:00|477.82|475.02|478.7|475.9|479.59|476.79|477.82|475.02|0
1658887500000|2022-07-27 02:05:00|478.48|475.68|478.26|475.46|478.58|475.78|477.82|475.02|0
1658887800000|2022-07-27 02:10:00|478.14|475.34|477.15|474.35|478.14|475.34|476.49|473.69|0
1658888100000|2022-07-27 02:15:00|477.37|474.57|477.37|474.57|477.37|474.57|476.6|473.8|0
1658888400000|2022-07-27 02:20:00|477.59|474.79|478.03|475.23|478.25|475.45|477.37|474.57|0
1658888700000|2022-07-27 02:25:00|478.25|475.45|477.15|474.35|478.47|475.67|477.15|474.35|0
1658889000000|2022-07-27 02:30:00|477.37|474.57|477.36|474.56|478.25|475.45|477.25|474.45|0
1658889300000|2022-07-27 02:35:00|477.25|474.45|477.58|474.78|477.8|475|477.14|474.34|0
1658889600000|2022-07-27 02:40:00|477.36|474.56|477.24|474.44|477.58|474.78|477.14|474.34|0
1658889900000|2022-07-27 02:45:00|477.36|474.56|477.57|474.77|478.02|475.22|477.14|474.34|0
1658890200000|2022-07-27 02:50:00|477.79|474.99|479.11|476.31|479.56|476.76|477.79|474.99|0
1658890500000|2022-07-27 02:55:00|478.89|476.09|478.89|476.09|479.22|476.42|478.45|475.65|0
1658890800000|2022-07-27 03:00:00|479.11|476.31|479.33|476.53|479.55|476.75|478.45|475.65|0
1658891100000|2022-07-27 03:05:00|479.55|476.75|480.21|477.41|480.43|477.63|479.11|476.31|0
1658891400000|2022-07-27 03:10:00|480.31|477.51|480.97|478.17|481.09|478.29|480.21|477.41|0
1658891700000|2022-07-27 03:15:00|480.87|478.07|480.42|477.62|481.53|478.73|480.2|477.4|0
1658892000000|2022-07-27 03:20:00|480.64|477.84|480.42|477.62|480.64|477.84|479.76|476.96|0
1658892300000|2022-07-27 03:25:00|480.53|477.73|479.98|477.18|480.64|477.84|479.76|476.96|0
1658892600000|2022-07-27 03:30:00|480.2|477.4|479.75|476.95|480.2|477.4|479.53|476.73|0
1658892900000|2022-07-27 03:35:00|479.97|477.17|479.53|476.73|480.19|477.39|479.31|476.51|0
1658893200000|2022-07-27 03:40:00|479.31|476.51|479.31|476.51|479.53|476.73|479.09|476.29|0
1658893500000|2022-07-27 03:45:00|479.53|476.73|479.3|476.5|479.97|477.17|479.3|476.5|0
1658893800000|2022-07-27 03:50:00|479.41|476.61|479.52|476.72|479.52|476.72|479.08|476.28|0
1658894100000|2022-07-27 03:55:00|479.74|476.94|479.52|476.72|479.96|477.16|479.52|476.72|0
1658894400000|2022-07-27 04:00:00|479.74|476.94|479.74|476.94|479.96|477.16|479.52|476.72|0
1658894700000|2022-07-27 04:05:00|479.52|476.72|480.39|477.59|480.4|477.6|479.51|476.71|0
1658895000000|2022-07-27 04:10:00|480.62|477.82|480.83|478.03|480.84|478.04|480.39|477.59|0
1658895300000|2022-07-27 04:15:00|481.05|478.25|480.61|477.81|481.72|478.92|480.39|477.59|0
1658895600000|2022-07-27 04:20:00|480.83|478.03|481.27|478.47|481.27|478.47|480.83|478.03|0
1658895900000|2022-07-27 04:25:00|481.37|478.57|481.05|478.25|481.49|478.69|481.05|478.25|0
1658896200000|2022-07-27 04:30:00|481.27|478.47|480.49|477.69|481.27|478.47|480.38|477.58|0
1658896500000|2022-07-27 04:35:00|480.6|477.8|480.82|478.02|481.04|478.24|480.38|477.58|0
1658896800000|2022-07-27 04:40:00|481.15|478.35|482.36|479.56|482.36|479.56|481.04|478.24|0
1658897100000|2022-07-27 04:45:00|482.47|479.67|485.23|482.43|485.23|482.43|482.14|479.34|0
1658897400000|2022-07-27 04:50:00|485.45|482.65|485.45|482.65|486.67|483.87|484.79|481.99|0
1658897700000|2022-07-27 04:55:00|485.23|482.43|485.67|482.87|485.89|483.09|485.01|482.21|0
1658898000000|2022-07-27 05:00:00|485.89|483.09|484.67|481.87|486.11|483.31|484.56|481.76|0
1658898300000|2022-07-27 05:05:00|484.56|481.76|485|482.2|485|482.2|484.12|481.32|0
1658898600000|2022-07-27 05:10:00|484.89|482.09|486.39|483.59|486.72|483.92|484.78|481.98|0
1658898900000|2022-07-27 05:15:00|486.61|483.81|485.5|482.7|487.28|484.48|485.5|482.7|0
1658899200000|2022-07-27 05:20:00|485.61|482.81|484.84|482.04|485.61|482.81|484.62|481.82|0
1658899500000|2022-07-27 05:25:00|484.62|481.82|486.83|484.03|486.83|484.03|484.4|481.6|0
1658899800000|2022-07-27 05:30:00|486.93|484.13|486.82|484.02|488.15|485.35|486.38|483.58|0
1658900100000|2022-07-27 05:35:00|486.6|483.8|485.71|482.91|487.49|484.69|485.71|482.91|0
1658900400000|2022-07-27 05:40:00|485.49|482.69|486.04|483.24|486.15|483.35|485.27|482.47|0
1658900700000|2022-07-27 05:45:00|485.93|483.13|484.82|482.02|486.15|483.35|484.38|481.58|0
1658901000000|2022-07-27 05:50:00|485.05|482.25|483.5|480.7|485.05|482.25|483.28|480.48|0
1658901300000|2022-07-27 05:55:00|483.72|480.92|484.7|481.9|485.04|482.24|483.5|480.7|0
1658901600000|2022-07-27 06:00:00|483.94|481.14|487.03|484.23|487.03|484.23|483.49|480.69|0
1658901900000|2022-07-27 06:05:00|487.13|484.33|485.92|483.12|487.13|484.33|485.48|482.68|0
1658902200000|2022-07-27 06:10:00|486.03|483.23|485.7|482.9|486.58|483.78|485.47|482.67|0
1658902500000|2022-07-27 06:15:00|485.92|483.12|483.7|480.9|486.14|483.34|483.7|480.9|0
1658902800000|2022-07-27 06:20:00|483.48|480.68|484.36|481.56|485.03|482.23|483.48|480.68|0
1658903100000|2022-07-27 06:25:00|484.14|481.34|484.36|481.56|485.69|482.89|483.48|480.68|0
1658903400000|2022-07-27 06:30:00|483.92|481.12|484.24|481.44|485.68|482.88|483.58|480.78|0
1658903700000|2022-07-27 06:35:00|484.36|481.56|483.69|480.89|485.24|482.44|483.69|480.89|0
1658904000000|2022-07-27 06:40:00|483.8|481|484.02|481.22|484.79|481.99|483.69|480.89|0
1658904300000|2022-07-27 06:45:00|484.13|481.33|482.25|479.45|484.35|481.55|482.25|479.45|0
1658904600000|2022-07-27 06:50:00|482.14|479.34|483.24|480.44|483.24|480.44|481.26|478.46|0
1658904900000|2022-07-27 06:55:00|483.02|480.22|482.13|479.33|483.46|480.66|482.13|479.33|0
1658905200000|2022-07-27 07:00:00|482.36|479.56|484.34|481.54|484.45|481.65|481.69|478.89|0
1658905500000|2022-07-27 07:05:00|484.14|481.74|484.14|481.74|485.57|483.17|483.7|481.3|0
1658905800000|2022-07-27 07:10:00|483.92|481.52|483.91|481.51|485.91|483.51|483.69|481.29|0
1658906100000|2022-07-27 07:15:00|483.8|481.4|485.47|483.07|485.99|483.59|483.69|481.29|0
1658906400000|2022-07-27 07:20:00|485.35|482.95|487.86|485.46|488.75|486.35|484.69|482.29|0
1658906700000|2022-07-27 07:25:00|487.64|485.24|488.08|485.68|488.63|486.23|486.75|484.35|0
1658907000000|2022-07-27 07:30:00|488.3|485.9|486.75|484.35|488.74|486.34|486.63|484.23|0
1658907300000|2022-07-27 07:35:00|486.97|484.57|487.63|485.23|487.63|485.23|486.74|484.34|0
1658907600000|2022-07-27 07:40:00|487.85|485.45|486.08|483.68|488.07|485.67|485.63|483.23|0
1658907900000|2022-07-27 07:45:00|485.96|483.56|487.62|485.22|488.51|486.11|485.63|483.23|0
1658908200000|2022-07-27 07:50:00|487.85|485.45|483.96|481.56|487.85|485.45|483.74|481.34|0
1658908500000|2022-07-27 07:55:00|484.08|481.68|485.4|483|485.4|483|483.64|481.24|0
1658908800000|2022-07-27 08:00:00|485.18|482.78|487.72|485.32|487.72|485.32|484.96|482.56|0
1658909100000|2022-07-27 08:05:00|487.62|485.22|491.05|488.65|493.16|490.76|487.28|484.88|0
1658909400000|2022-07-27 08:10:00|491.27|488.87|490.82|488.42|492.27|489.87|490.72|488.32|0
1658909700000|2022-07-27 08:15:00|490.94|488.54|488.47|486.07|491.56|489.16|488.47|486.07|0
1658910000000|2022-07-27 08:20:00|488.57|486.17|487.58|485.18|488.91|486.51|487.13|484.73|0
1658910300000|2022-07-27 08:25:00|487.36|484.96|487.46|485.06|488.02|485.62|486.69|484.29|0
1658910600000|2022-07-27 08:30:00|487.35|484.95|488.9|486.5|489.79|487.39|487.35|484.95|0
1658910900000|2022-07-27 08:35:00|488.79|486.39|488.01|485.61|489.57|487.17|487.79|485.39|0
1658911200000|2022-07-27 08:40:00|488.23|485.83|488.9|486.5|489.23|486.83|486.9|484.5|0
1658911500000|2022-07-27 08:45:00|489|486.6|488.89|486.49|489.12|486.72|488.01|485.61|0
1658911800000|2022-07-27 08:50:00|488.78|486.38|489.11|486.71|490.23|487.83|488.01|485.61|0
1658912100000|2022-07-27 08:55:00|489.34|486.94|488|485.6|489.34|486.94|488|485.6|0
1658912400000|2022-07-27 09:00:00|487.78|485.38|488.89|486.49|489.22|486.82|487.11|484.71|0
1658912700000|2022-07-27 09:05:00|488.99|486.59|489.55|487.15|489.77|487.37|488.88|486.48|0
1658913000000|2022-07-27 09:10:00|489.33|486.93|487.33|484.93|489.55|487.15|487.33|484.93|0
1658913300000|2022-07-27 09:15:00|487.43|485.03|487.99|485.59|488.44|486.04|487.33|484.93|0
1658913600000|2022-07-27 09:20:00|488.21|485.81|487.1|484.7|488.43|486.03|487.1|484.7|0
1658913900000|2022-07-27 09:25:00|487.21|484.81|488.4|486|488.4|486|486.66|484.26|0
1658914200000|2022-07-27 09:30:00|488.52|486.12|489.4|487|489.85|487.45|487.85|485.45|0
1658914500000|2022-07-27 09:35:00|489.63|487.23|489.18|486.78|490.96|488.56|488.07|485.67|0
1658914800000|2022-07-27 09:40:00|489.29|486.89|488.95|486.55|489.84|487.44|488.29|485.89|0
1658915100000|2022-07-27 09:45:00|488.73|486.33|486.74|484.34|488.95|486.55|486.29|483.89|0
1658915400000|2022-07-27 09:50:00|487.06|484.66|485.15|482.75|487.06|484.66|484.49|482.09|0
1658915700000|2022-07-27 09:55:00|485.37|482.97|486.04|483.64|486.04|483.64|484.49|482.09|0
1658916000000|2022-07-27 10:00:00|486.26|483.86|484.48|482.08|486.26|483.86|483.6|481.2|0
1658916300000|2022-07-27 10:05:00|484.7|482.3|485.03|482.63|485.37|482.97|483.6|481.2|0
1658916600000|2022-07-27 10:10:00|484.92|482.52|484.26|481.86|484.92|482.52|483.6|481.2|0
1658916900000|2022-07-27 10:15:00|484.14|481.74|483.48|481.08|484.26|481.86|483.15|480.75|0
1658917200000|2022-07-27 10:20:00|483.37|480.97|482.37|479.97|483.81|481.41|482.04|479.64|0
1658917500000|2022-07-27 10:25:00|482.48|480.08|482.26|479.86|484.47|482.07|482.26|479.86|0
1658917800000|2022-07-27 10:30:00|482.36|479.96|483.25|480.85|483.58|481.18|480.49|478.09|0
1658918100000|2022-07-27 10:35:00|483.36|480.96|483.8|481.4|484.46|482.06|483.14|480.74|0
1658918400000|2022-07-27 10:40:00|484.02|481.62|484.02|481.62|484.9|482.5|483.8|481.4|0
1658918700000|2022-07-27 10:45:00|483.36|480.96|483.24|480.84|484.24|481.84|482.25|479.85|0
1658919000000|2022-07-27 10:50:00|483.13|480.73|483.13|480.73|484.24|481.84|482.69|480.29|0
1658919300000|2022-07-27 10:55:00|483.23|480.83|484.23|481.83|484.78|482.38|483.01|480.61|0
1658919600000|2022-07-27 11:00:00|484.45|482.05|481.8|479.4|484.45|482.05|481.58|479.18|0
1658919900000|2022-07-27 11:05:00|482.02|479.62|480.25|477.85|482.46|480.06|480.03|477.63|0
1658920200000|2022-07-27 11:10:00|480.13|477.73|481.57|479.17|481.79|479.39|479.59|477.19|0
1658920500000|2022-07-27 11:15:00|481.35|478.95|481.35|478.95|481.79|479.39|480.91|478.51|0
1658920800000|2022-07-27 11:20:00|481.57|479.17|482.01|479.61|482.23|479.83|481.12|478.72|0
1658921100000|2022-07-27 11:25:00|482.23|479.83|482.33|479.93|483.55|481.15|482.23|479.83|0
1658921400000|2022-07-27 11:30:00|482.22|479.82|482.44|480.04|483.77|481.37|482.22|479.82|0
1658921700000|2022-07-27 11:35:00|482.66|480.26|481.56|479.16|482.88|480.48|480.45|478.05|0
1658922000000|2022-07-27 11:40:00|481.33|478.93|482.66|480.26|483.21|480.81|481.33|478.93|0
1658922300000|2022-07-27 11:45:00|482.76|480.36|481.11|478.71|483.32|480.92|481.11|478.71|0
1658922600000|2022-07-27 11:50:00|481.33|478.93|482.21|479.81|483.1|480.7|480.89|478.49|0
1658922900000|2022-07-27 11:55:00|482.1|479.7|480.66|478.26|483.09|480.69|480.22|477.82|0
1658923200000|2022-07-27 12:00:00|481.77|479.37|481.76|479.36|482.2|479.8|480.44|478.04|0
1658923500000|2022-07-27 12:05:00|482.2|479.8|481.98|479.58|483.09|480.69|481.76|479.36|0
1658923800000|2022-07-27 12:10:00|481.76|479.36|483.3|480.9|483.3|480.9|481.76|479.36|0
1658924100000|2022-07-27 12:15:00|483.53|481.13|485.29|482.89|485.29|482.89|482.64|480.24|0
1658924400000|2022-07-27 12:20:00|485.07|482.67|483.74|481.34|485.74|483.34|483.74|481.34|0
1658924700000|2022-07-27 12:25:00|483.96|481.56|482.96|480.56|484.85|482.45|482.96|480.56|0
1658925000000|2022-07-27 12:30:00|482.85|480.45|483.51|481.11|484.4|482|480.42|478.02|0
1658925300000|2022-07-27 12:35:00|483.74|481.34|483.62|481.22|484.18|481.78|482.41|480.01|0
1658925600000|2022-07-27 12:40:00|483.51|481.11|483.73|481.33|483.73|481.33|481.52|479.12|0
1658925900000|2022-07-27 12:45:00|483.51|481.11|485.06|482.66|485.06|482.66|483.29|480.89|0
1658926200000|2022-07-27 12:50:00|484.83|482.43|485.72|483.32|486.38|483.98|484.61|482.21|0
1658926500000|2022-07-27 12:55:00|485.94|483.54|485.71|483.31|487.05|484.65|485.27|482.87|0
1658926800000|2022-07-27 13:00:00|485.94|483.54|485.49|483.09|486.6|484.2|485.05|482.65|0
1658927100000|2022-07-27 13:05:00|485.6|483.2|485.49|483.09|486.6|484.2|485.27|482.87|0
1658927400000|2022-07-27 13:10:00|485.71|483.31|487.92|485.52|487.92|485.52|485.49|483.09|0
1658927700000|2022-07-27 13:15:00|487.7|485.3|488.14|485.74|488.36|485.96|487.26|484.86|0
1658928000000|2022-07-27 13:20:00|487.92|485.52|486.81|484.41|488.58|486.18|484.37|481.97|0
1658928300000|2022-07-27 13:25:00|486.91|484.51|483.93|481.53|487.7|485.3|483.48|481.08|0
1658928600000|2022-07-27 13:30:00|485.25|482.85|482.6|480.2|487.47|485.07|481.05|478.65|0
1658928900000|2022-07-27 13:35:00|482.38|479.98|489.02|486.62|489.46|487.06|482.38|479.98|0
1658929200000|2022-07-27 13:40:00|489.68|487.28|491.9|489.5|493.46|491.06|488.57|486.17|0
1658929500000|2022-07-27 13:45:00|493.24|490.84|494.57|492.17|495.24|492.84|490.57|488.17|0
1658929800000|2022-07-27 13:50:00|494.35|491.95|493.01|490.61|494.79|492.39|492.34|489.94|0
1658930100000|2022-07-27 13:55:00|493.45|491.05|492.34|489.94|495.23|492.83|492.34|489.94|0
1658930400000|2022-07-27 14:00:00|492.78|490.38|493.45|491.05|493.45|491.05|489.88|487.48|0
1658930700000|2022-07-27 14:05:00|493.89|491.49|489.43|487.03|495.68|493.28|488.32|485.92|0
1658931000000|2022-07-27 14:10:00|489.88|487.48|493.75|491.35|494.19|491.79|489.88|487.48|0
1658931300000|2022-07-27 14:15:00|494.19|491.79|495.97|493.57|497.09|494.69|493.75|491.35|0
1658931600000|2022-07-27 14:20:00|496.2|493.8|494.41|492.01|497.76|495.36|494.19|491.79|0
1658931900000|2022-07-27 14:25:00|494.63|492.23|495.18|492.78|496.41|494.01|493.07|490.67|0
1658932200000|2022-07-27 14:30:00|495.41|493.01|493.34|490.94|496.03|493.63|492.23|489.83|0
1658932500000|2022-07-27 14:35:00|493.12|490.72|495.57|493.17|496.24|493.84|493.12|490.72|0
1658932800000|2022-07-27 14:40:00|495.8|493.4|493.29|490.89|496.24|493.84|490.83|488.43|0
1658933100000|2022-07-27 14:45:00|493.06|490.66|494.4|492|495.07|492.67|492.62|490.22|0
1658933400000|2022-07-27 14:50:00|494.63|492.23|496.41|494.01|496.41|494.01|493.28|490.88|0
1658933700000|2022-07-27 14:55:00|496.64|494.24|498.9|496.5|499.35|496.95|495.29|492.89|0
1658934000000|2022-07-27 15:00:00|499.34|496.94|502.03|499.63|504.94|502.54|499.12|496.72|0
1658934300000|2022-07-27 15:05:00|501.8|499.4|498.45|496.05|502.7|500.3|498|495.6|0
1658934600000|2022-07-27 15:10:00|498.67|496.27|499.34|496.94|500.23|497.83|498.22|495.82|0
1658934900000|2022-07-27 15:15:00|499.56|497.16|499.78|497.38|501.35|498.95|499.56|497.16|0
1658935200000|2022-07-27 15:20:00|500.01|497.61|497.1|494.7|500.68|498.28|497.1|494.7|0
1658935500000|2022-07-27 15:25:00|496.87|494.47|499.11|496.71|499.78|497.38|495.98|493.58|0
1658935800000|2022-07-27 15:30:00|499.33|496.93|500.67|498.27|502.91|500.51|499.33|496.93|0
1658936100000|2022-07-27 15:35:00|500.89|498.49|500.44|498.04|502.46|500.06|499.77|497.37|0
1658936400000|2022-07-27 15:40:00|500.22|497.82|501.56|499.16|503.35|500.95|500.22|497.82|0
1658936700000|2022-07-27 15:45:00|501.78|499.38|502|499.6|503.12|500.72|500.21|497.81|0
1658937000000|2022-07-27 15:50:00|502.23|499.83|502.22|499.82|504.69|502.29|501.33|498.93|0
1658937300000|2022-07-27 15:55:00|502.45|500.05|503.57|501.17|505.36|502.96|502|499.6|0
1658937600000|2022-07-27 16:00:00|504.01|501.61|504.01|501.61|505.81|503.41|502.89|500.49|0
1658937900000|2022-07-27 16:05:00|504.23|501.83|504.68|502.28|505.58|503.18|503.11|500.71|0
1658938200000|2022-07-27 16:10:00|504.9|502.5|504.68|502.28|504.9|502.5|502.89|500.49|0
1658938500000|2022-07-27 16:15:00|504.9|502.5|504.9|502.5|505.35|502.95|503.56|501.16|0
1658938800000|2022-07-27 16:20:00|504.68|502.28|505.39|502.99|505.79|503.39|503.78|501.38|0
1658939100000|2022-07-27 16:25:00|505.61|503.21|505.39|502.99|507.63|505.23|504.94|502.54|0
1658939400000|2022-07-27 16:30:00|505.49|503.09|504.26|501.86|506.06|503.66|503.37|500.97|0
1658939700000|2022-07-27 16:35:00|504.49|502.09|502.47|500.07|504.94|502.54|502.25|499.85|0
1658940000000|2022-07-27 16:40:00|502.25|499.85|502.29|499.89|503.59|501.19|501.57|499.17|0
1658940300000|2022-07-27 16:45:00|502.52|500.12|500.95|498.55|503.19|500.79|500.95|498.55|0
1658940600000|2022-07-27 16:50:00|501.17|498.77|502.06|499.66|503.18|500.78|500.95|498.55|0
1658940900000|2022-07-27 16:55:00|501.62|499.22|498.49|496.09|502.06|499.66|498.27|495.87|0
1658941200000|2022-07-27 17:00:00|498.27|495.87|499.15|496.75|499.83|497.43|497.59|495.19|0
1658941500000|2022-07-27 17:05:00|498.93|496.53|497.59|495.19|499.38|496.98|495.81|493.41|0
1658941800000|2022-07-27 17:10:00|497.37|494.97|499.15|496.75|499.37|496.97|496.7|494.3|0
1658942100000|2022-07-27 17:15:00|498.7|496.3|497.81|495.41|499.82|497.42|497.81|495.41|0
1658942400000|2022-07-27 17:20:00|497.59|495.19|497.81|495.41|499.37|496.97|496.47|494.07|0
1658942700000|2022-07-27 17:25:00|498.03|495.63|499.81|497.41|499.81|497.41|497.36|494.96|0
1658943000000|2022-07-27 17:30:00|500.03|497.63|500.7|498.3|502.49|500.09|498.47|496.07|0
1658943300000|2022-07-27 17:35:00|500.48|498.08|500.25|497.85|501.59|499.19|499.58|497.18|0
1658943600000|2022-07-27 17:40:00|500.48|498.08|500.03|497.63|501.81|499.41|499.58|497.18|0
1658943900000|2022-07-27 17:45:00|499.8|497.4|501.59|499.19|502.48|500.08|498.69|496.29|0
1658944200000|2022-07-27 17:50:00|501.36|498.96|502.25|499.85|502.25|499.85|499.58|497.18|0
1658944500000|2022-07-27 17:55:00|502.14|499.74|500.69|498.29|503.15|500.75|498.01|495.61|0
1658944800000|2022-07-27 18:00:00|501.02|498.62|505.45|503.05|511.44|509.04|498.46|496.06|0
1658945100000|2022-07-27 18:05:00|506.12|503.72|495.38|492.98|506.12|503.72|493.82|491.42|0
1658945400000|2022-07-27 18:10:00|496.05|493.65|499.18|496.78|503.65|501.25|494.94|492.54|0
1658945700000|2022-07-27 18:15:00|498.95|496.55|502.08|499.68|504.54|502.14|498.95|496.55|0
1658946000000|2022-07-27 18:20:00|502.3|499.9|498.72|496.32|504.1|501.7|498.5|496.1|0
1658946300000|2022-07-27 18:25:00|498.5|496.1|503.19|500.79|505.66|503.26|498.5|496.1|0
1658946600000|2022-07-27 18:30:00|502.97|500.57|495.37|492.97|505.43|503.03|493.37|490.97|0
1658946900000|2022-07-27 18:35:00|495.59|493.19|520.06|517.66|520.28|517.88|495.59|493.19|0
1658947200000|2022-07-27 18:40:00|522.77|520.37|533.2|530.8|533.2|530.8|521.41|519.01|0
1658947500000|2022-07-27 18:45:00|533.53|531.13|530.47|528.07|535.7|533.3|529.11|526.71|0
1658947800000|2022-07-27 18:50:00|530.24|527.84|538.13|535.73|540.71|538.31|527.52|525.12|0
1658948100000|2022-07-27 18:55:00|538.58|536.18|532.67|530.27|541.09|538.69|528.13|525.73|0
1658948400000|2022-07-27 19:00:00|533.35|530.95|543.59|541.19|543.59|541.19|530.4|528|0
1658948700000|2022-07-27 19:05:00|542.68|540.28|542.45|540.05|545.42|543.02|538.58|536.18|0
1658949000000|2022-07-27 19:10:00|542.68|540.28|541.54|539.14|544.96|542.56|539.48|537.08|0
1658949300000|2022-07-27 19:15:00|541.31|538.91|542.45|540.05|546.56|544.16|540.05|537.65|0
1658949600000|2022-07-27 19:20:00|543.24|540.84|549.07|546.67|549.3|546.9|541.08|538.68|0
1658949900000|2022-07-27 19:25:00|548.84|546.44|558.7|556.3|558.7|556.3|548.84|546.44|0
1658950200000|2022-07-27 19:30:00|559.62|557.22|558.69|556.29|559.62|557.22|554.79|552.39|0
1658950500000|2022-07-27 19:35:00|558.46|556.06|552.27|549.87|558.92|556.52|551.81|549.41|0
1658950800000|2022-07-27 19:40:00|552.73|550.33|555.48|553.08|557.54|555.14|551.35|548.95|0
1658951100000|2022-07-27 19:45:00|554.79|552.39|552.26|549.86|556.62|554.22|552.03|549.63|0
1658951400000|2022-07-27 19:50:00|552.6|550.2|549.74|547.34|552.6|550.2|545.17|542.77|0
1658951700000|2022-07-27 19:55:00|550.43|548.03|542.68|540.28|551.34|548.94|542.68|540.28|0
1658952000000|2022-07-27 20:00:00|541.54|539.14|539.71|537.31|542.68|540.28|538.35|535.95|0
1658952300000|2022-07-27 20:05:00|539.82|537.42|537.67|535.27|539.94|537.54|534.49|532.09|0
1658952600000|2022-07-27 20:10:00|537.33|534.93|536.08|533.68|537.67|535.27|535.17|532.77|0
1658952900000|2022-07-27 20:15:00|536.73|533.93|536.73|533.93|538.78|535.98|536.05|533.25|0
1658953200000|2022-07-27 20:20:00|536.5|533.7|541.06|538.26|543.34|540.54|536.05|533.25|0
1658953500000|2022-07-27 20:25:00|540.94|538.14|540.14|537.34|542.31|539.51|539.91|537.11|0
1658953800000|2022-07-27 20:30:00|539.91|537.11|540.82|538.02|540.82|538.02|539.91|537.11|0
1658954100000|2022-07-27 20:35:00|541.05|538.25|540.37|537.57|542.19|539.39|539.91|537.11|0
1658954400000|2022-07-27 20:40:00|540.14|537.34|540.14|537.34|540.82|538.02|539.91|537.11|0
1658954700000|2022-07-27 20:45:00|540.36|537.56|540.59|537.79|540.59|537.79|539.91|537.11|0
1658955000000|2022-07-27 20:50:00|540.36|537.56|539.9|537.1|540.36|537.56|539.9|537.1|0
1658955300000|2022-07-27 20:55:00|540.13|537.33|540.24|537.44|540.47|537.67|539.9|537.1|0
1658955600000|2022-07-27 21:00:00|540.1|537.3|539.8|537|540.1|537.3|539.36|536.56|0
1658955900000|2022-07-27 21:05:00|539.5|536.7|539.96|537.16|540.3|537.5|539.17|536.37|0
1658956200000|2022-07-27 21:10:00|540.26|537.46|540.46|537.66|540.92|538.12|539.93|537.13|0
1658956500000|2022-07-27 21:15:00|540.36|537.56|540.49|537.69|540.73|537.93|540.03|537.23|0
1658956800000|2022-07-27 21:20:00|540.89|538.09|540.65|537.85|540.89|538.09|540.49|537.69|0
1658957100000|2022-07-27 21:25:00|540.69|537.89|540.75|537.95|540.92|538.12|540.53|537.73|0
1658957400000|2022-07-27 21:30:00|540.82|538.02|541.07|538.27|541.07|538.27|540.82|538.02|0
1658957700000|2022-07-27 21:35:00|541|538.2|540.47|537.67|541.03|538.23|540.23|537.43|0
1658958000000|2022-07-27 21:40:00|540.5|537.7|540.4|537.6|540.5|537.7|540.16|537.36|0
1658958300000|2022-07-27 21:45:00|540.2|537.4|540.02|537.22|540.4|537.6|539.96|537.16|0
1658958600000|2022-07-27 21:50:00|540|537.2|540.22|537.42|540.6|537.8|539.89|537.09|0
1658958900000|2022-07-27 21:55:00|540.16|537.36|540.19|537.39|540.69|537.89|539.82|537.02|0
1658959200000|2022-07-27 22:00:00|540.44|537.64|540.1|537.3|541.12|538.32|537.82|535.02|0
1658959500000|2022-07-27 22:05:00|540.33|537.53|538.5|535.7|540.33|537.53|537.82|535.02|0
1658959800000|2022-07-27 22:10:00|538.84|536.04|538.5|535.7|539.18|536.38|538.04|535.24|0
1658960100000|2022-07-27 22:15:00|538.38|535.58|539.18|536.38|539.18|536.38|538.04|535.24|0
1658960400000|2022-07-27 22:20:00|538.95|536.15|538.27|535.47|538.95|536.15|538.27|535.47|0
1658960700000|2022-07-27 22:25:00|538.04|535.24|538.49|535.69|538.72|535.92|538.04|535.24|0
1658961000000|2022-07-27 22:30:00|538.72|535.92|540.19|537.39|540.77|537.97|538.26|535.46|0
1658961300000|2022-07-27 22:35:00|540.08|537.28|539.4|536.6|540.08|537.28|538.37|535.57|0
1658961600000|2022-07-27 22:40:00|539.17|536.37|538.48|535.68|539.28|536.48|538.14|535.34|0
1658961900000|2022-07-27 22:45:00|538.71|535.91|539.39|536.59|539.85|537.05|538.71|535.91|0
1658962200000|2022-07-27 22:50:00|539.17|536.37|539.39|536.59|539.85|537.05|538.94|536.14|0
1658962500000|2022-07-27 22:55:00|539.27|536.47|539.39|536.59|539.5|536.7|538.71|535.91|0
1658962800000|2022-07-27 23:00:00|539.62|536.82|540.07|537.27|540.3|537.5|539.16|536.36|0
1658963100000|2022-07-27 23:05:00|540.3|537.5|540.98|538.18|541.89|539.09|539.84|537.04|0
1658963400000|2022-07-27 23:10:00|540.75|537.95|541.2|538.4|541.43|538.63|540.29|537.49|0
1658963700000|2022-07-27 23:15:00|541.31|538.51|540.06|537.26|541.66|538.86|540.06|537.26|0
1658964000000|2022-07-27 23:20:00|539.83|537.03|540.29|537.49|540.4|537.6|539.6|536.8|0
1658964300000|2022-07-27 23:25:00|540.06|537.26|540.4|537.6|540.74|537.94|539.6|536.8|0
1658964600000|2022-07-27 23:30:00|540.29|537.49|540.74|537.94|540.74|537.94|539.15|536.35|0
1658964900000|2022-07-27 23:35:00|540.97|538.17|539.25|536.45|540.97|538.17|538.91|536.11|0
1658965200000|2022-07-27 23:40:00|539.37|536.57|539.37|536.57|539.82|537.02|539.14|536.34|0
1658965500000|2022-07-27 23:45:00|539.14|536.34|540.96|538.16|540.96|538.16|538.68|535.88|0
1658965800000|2022-07-27 23:50:00|540.73|537.93|539.24|536.44|541.64|538.84|539.24|536.44|0
1658966100000|2022-07-27 23:55:00|539.13|536.33|538.9|536.1|539.59|536.79|537.77|534.97|0
1658966400000|2022-07-28 00:00:00|538.68|535.88|537.76|534.96|540.84|538.04|537.54|534.74|0
1658966700000|2022-07-28 00:05:00|537.99|535.19|537.08|534.28|539.58|536.78|536.85|534.05|0
1658967000000|2022-07-28 00:10:00|537.31|534.51|536.39|533.59|537.53|534.73|535.94|533.14|0
1658967300000|2022-07-28 00:15:00|536.16|533.36|535.71|532.91|536.39|533.59|535.48|532.68|0
1658967600000|2022-07-28 00:20:00|535.93|533.13|535.02|532.22|536.16|533.36|535.02|532.22|0
1658967900000|2022-07-28 00:25:00|535.25|532.45|533.43|530.63|536.16|533.36|533.43|530.63|0
1658968200000|2022-07-28 00:30:00|533.66|530.86|535.58|532.78|535.58|532.78|533.43|530.63|0
1658968500000|2022-07-28 00:35:00|535.47|532.67|535.02|532.22|535.7|532.9|534.56|531.76|0
1658968800000|2022-07-28 00:40:00|534.9|532.1|534.33|531.53|535.24|532.44|534.1|531.3|0
1658969100000|2022-07-28 00:45:00|534.1|531.3|535.01|532.21|535.24|532.44|533.19|530.39|0
1658969400000|2022-07-28 00:50:00|534.78|531.98|535.34|532.54|536.15|533.35|534.78|531.98|0
1658969700000|2022-07-28 00:55:00|535.46|532.66|535.69|532.89|535.92|533.12|535.12|532.32|0
1658970000000|2022-07-28 01:00:00|535.92|533.12|535.8|533|536.37|533.57|534.09|531.29|0
1658970300000|2022-07-28 01:05:00|535.91|533.11|536.59|533.79|537.05|534.25|535.69|532.89|0
1658970600000|2022-07-28 01:10:00|536.7|533.9|535.91|533.11|537.05|534.25|535.79|532.99|0
1658970900000|2022-07-28 01:15:00|536.14|533.34|537.04|534.24|537.27|534.47|535.23|532.43|0
1658971200000|2022-07-28 01:20:00|536.82|534.02|534.77|531.97|536.82|534.02|534.54|531.74|0
1658971500000|2022-07-28 01:25:00|534.65|531.85|534.99|532.19|535.45|532.65|534.54|531.74|0
1658971800000|2022-07-28 01:30:00|534.76|531.96|537.49|534.69|537.72|534.92|534.65|531.85|0
1658972100000|2022-07-28 01:35:00|537.26|534.46|536.81|534.01|537.83|535.03|535.67|532.87|0
1658972400000|2022-07-28 01:40:00|537.03|534.23|535.44|532.64|537.03|534.23|535.21|532.41|0
1658972700000|2022-07-28 01:45:00|535.67|532.87|536.35|533.55|536.8|534|535.21|532.41|0
1658973000000|2022-07-28 01:50:00|536.46|533.66|536.8|534|537.03|534.23|536.12|533.32|0
1658973300000|2022-07-28 01:55:00|537.03|534.23|538.27|535.47|538.62|535.82|536.57|533.77|0
1658973600000|2022-07-28 02:00:00|538.39|535.59|537.48|534.68|538.39|535.59|537.02|534.22|0
1658973900000|2022-07-28 02:05:00|537.82|535.02|537.25|534.45|538.16|535.36|537.02|534.22|0
1658974200000|2022-07-28 02:10:00|537.36|534.56|537.7|534.9|538.27|535.47|537.25|534.45|0
1658974500000|2022-07-28 02:15:00|537.81|535.01|537.81|535.01|538.16|535.36|537.47|534.67|0
1658974800000|2022-07-28 02:20:00|537.93|535.13|537.24|534.44|538.15|535.35|537.01|534.21|0
1658975100000|2022-07-28 02:25:00|537.47|534.67|537.69|534.89|537.92|535.12|537.24|534.44|0
1658975400000|2022-07-28 02:30:00|537.8|535|538.83|536.03|539.06|536.26|537.24|534.44|0
1658975700000|2022-07-28 02:35:00|538.94|536.14|540.31|537.51|540.65|537.85|538.83|536.03|0
1658976000000|2022-07-28 02:40:00|540.42|537.62|540.87|538.07|541.21|538.41|539.85|537.05|0
1658976300000|2022-07-28 02:45:00|540.75|537.95|540.19|537.39|541.1|538.3|540.19|537.39|0
1658976600000|2022-07-28 02:50:00|540.41|537.61|539.73|536.93|540.41|537.61|539.28|536.48|0
1658976900000|2022-07-28 02:55:00|539.61|536.81|539.84|537.04|539.96|537.16|539.27|536.47|0
1658977200000|2022-07-28 03:00:00|539.95|537.15|539.27|536.47|539.95|537.15|538.82|536.02|0
1658977500000|2022-07-28 03:05:00|539.5|536.7|539.27|536.47|539.5|536.7|539.04|536.24|0
1658977800000|2022-07-28 03:10:00|539.5|536.7|539.49|536.69|539.72|536.92|539.27|536.47|0
1658978100000|2022-07-28 03:15:00|539.27|536.47|538.35|535.55|539.27|536.47|538.13|535.33|0
1658978400000|2022-07-28 03:20:00|538.13|535.33|538.35|535.55|538.35|535.55|537.44|534.64|0
1658978700000|2022-07-28 03:25:00|538.23|535.43|537.89|535.09|538.35|535.55|537.67|534.87|0
1658979000000|2022-07-28 03:30:00|538.12|535.32|537.55|534.75|538.12|535.32|536.98|534.18|0
1658979300000|2022-07-28 03:35:00|537.66|534.86|538|535.2|538.12|535.32|537.21|534.41|0
1658979600000|2022-07-28 03:40:00|538.12|535.32|538.34|535.54|538.34|535.54|537.43|534.63|0
1658979900000|2022-07-28 03:45:00|538.45|535.65|536.98|534.18|538.45|535.65|536.75|533.95|0
1658980200000|2022-07-28 03:50:00|537.08|534.28|535.61|532.81|537.2|534.4|535.16|532.36|0
1658980500000|2022-07-28 03:55:00|535.84|533.04|535.83|533.03|536.74|533.94|535.49|532.69|0
1658980800000|2022-07-28 04:00:00|536.06|533.26|536.06|533.26|536.74|533.94|535.83|533.03|0
1658981100000|2022-07-28 04:05:00|535.83|533.03|536.28|533.48|536.28|533.48|535.83|533.03|0
1658981400000|2022-07-28 04:10:00|536.06|533.26|536.05|533.25|536.28|533.48|535.6|532.8|0
1658981700000|2022-07-28 04:15:00|535.83|533.03|535.83|533.03|536.16|533.36|535.6|532.8|0
1658982000000|2022-07-28 04:20:00|536.05|533.25|536.05|533.25|536.28|533.48|535.82|533.02|0
1658982300000|2022-07-28 04:25:00|536.28|533.48|536.27|533.47|536.28|533.48|535.82|533.02|0
1658982600000|2022-07-28 04:30:00|535.37|532.57|535.82|533.02|536.27|533.47|534.68|531.88|0
1658982900000|2022-07-28 04:35:00|535.7|532.9|536.27|533.47|536.72|533.92|535.59|532.79|0
1658983200000|2022-07-28 04:40:00|536.38|533.58|536.49|533.69|536.72|533.92|536.04|533.24|0
1658983500000|2022-07-28 04:45:00|536.72|533.92|536.72|533.92|536.95|534.15|536.27|533.47|0
1658983800000|2022-07-28 04:50:00|536.95|534.15|536.49|533.69|536.95|534.15|536.26|533.46|0
1658984100000|2022-07-28 04:55:00|536.72|533.92|536.26|533.46|536.72|533.92|536.26|533.46|0
1658984400000|2022-07-28 05:00:00|536.49|533.69|536.48|533.68|536.49|533.69|535.8|533|0
1658984700000|2022-07-28 05:05:00|536.37|533.57|534.89|532.09|536.48|533.68|534.89|532.09|0
1658985000000|2022-07-28 05:10:00|535|532.2|534.66|531.86|535.35|532.55|534.66|531.86|0
1658985300000|2022-07-28 05:15:00|534.89|532.09|534.66|531.86|534.89|532.09|534.66|531.86|0
1658985600000|2022-07-28 05:20:00|534.43|531.63|534.66|531.86|534.89|532.09|534.43|531.63|0
1658985900000|2022-07-28 05:25:00|534.89|532.09|534.66|531.86|535.11|532.31|534.43|531.63|0
1658986200000|2022-07-28 05:30:00|534.88|532.08|536.24|533.44|536.47|533.67|534.88|532.08|0
1658986500000|2022-07-28 05:35:00|536.47|533.67|535.79|532.99|536.47|533.67|535.56|532.76|0
1658986800000|2022-07-28 05:40:00|536.01|533.21|536.92|534.12|536.92|534.12|535.79|532.99|0
1658987100000|2022-07-28 05:45:00|536.69|533.89|537.93|535.13|538.05|535.25|536.46|533.66|0
1658987400000|2022-07-28 05:50:00|537.6|534.8|537.6|534.8|537.83|535.03|537.37|534.57|0
1658987700000|2022-07-28 05:55:00|537.48|534.68|537.82|535.02|538.28|535.48|536.91|534.11|0
1658988000000|2022-07-28 06:00:00|538.05|535.25|539.87|537.07|540.09|537.29|537.82|535.02|0
1658988300000|2022-07-28 06:05:00|539.64|536.84|539.18|536.38|539.87|537.07|538.04|535.24|0
1658988600000|2022-07-28 06:10:00|539.29|536.49|539.41|536.61|539.86|537.06|538.72|535.92|0
1658988900000|2022-07-28 06:15:00|539.63|536.83|540.77|537.97|541.11|538.31|539.4|536.6|0
1658989200000|2022-07-28 06:20:00|540.54|537.74|540.99|538.19|542.13|539.33|539.63|536.83|0
1658989500000|2022-07-28 06:25:00|541.22|538.42|540.08|537.28|541.22|538.42|539.4|536.6|0
1658989800000|2022-07-28 06:30:00|539.96|537.16|539.17|536.37|540.99|538.19|539.17|536.37|0
1658990100000|2022-07-28 06:35:00|539.4|536.6|541.44|538.64|541.44|538.64|539.05|536.25|0
1658990400000|2022-07-28 06:40:00|541.67|538.87|540.53|537.73|541.67|538.87|540.3|537.5|0
1658990700000|2022-07-28 06:45:00|540.3|537.5|539.39|536.59|540.3|537.5|538.48|535.68|0
1658991000000|2022-07-28 06:50:00|539.27|536.47|538.02|535.22|539.39|536.59|537.79|534.99|0
1658991300000|2022-07-28 06:55:00|537.79|534.99|538.47|535.67|538.93|536.13|537.79|534.99|0
1658991600000|2022-07-28 07:00:00|538.02|535.22|536.31|533.51|538.7|535.9|535.06|532.26|0
1658991900000|2022-07-28 07:05:00|536.45|534.05|536.68|534.28|536.91|534.51|535.54|533.14|0
1658992200000|2022-07-28 07:10:00|536.9|534.5|539.06|536.66|539.4|537|536.9|534.5|0
1658992500000|2022-07-28 07:15:00|538.95|536.55|540.54|538.14|540.54|538.14|537.47|535.07|0
1658992800000|2022-07-28 07:20:00|540.31|537.91|537.69|535.29|541.9|539.5|537.69|535.29|0
1658993100000|2022-07-28 07:25:00|537.81|535.41|536.9|534.5|539.17|536.77|536.9|534.5|0
1658993400000|2022-07-28 07:30:00|537.12|534.72|536.21|533.81|537.23|534.83|534.17|531.77|0
1658993700000|2022-07-28 07:35:00|535.98|533.58|535.07|532.67|537.35|534.95|535.07|532.67|0
1658994000000|2022-07-28 07:40:00|535.3|532.9|535.98|533.58|537.8|535.4|535.3|532.9|0
1658994300000|2022-07-28 07:45:00|536.21|533.81|536.54|534.14|537.68|535.28|535.98|533.58|0
1658994600000|2022-07-28 07:50:00|536.66|534.26|536.88|534.48|537.11|534.71|535.98|533.58|0
1658994900000|2022-07-28 07:55:00|536.43|534.03|535.63|533.23|536.66|534.26|534.84|532.44|0
1658995200000|2022-07-28 08:00:00|535.29|532.89|535.29|532.89|536.65|534.25|533.93|531.53|0
1658995500000|2022-07-28 08:05:00|535.06|532.66|532.92|530.52|535.29|532.89|531.52|529.12|0
1658995800000|2022-07-28 08:10:00|533.14|530.74|534.5|532.1|535.19|532.79|532.46|530.06|0
1658996100000|2022-07-28 08:15:00|534.05|531.65|534.73|532.33|536.32|533.92|533.59|531.19|0
1658996400000|2022-07-28 08:20:00|534.5|532.1|535.29|532.89|535.41|533.01|534.27|531.87|0
1658996700000|2022-07-28 08:25:00|534.73|532.33|533.24|530.84|534.95|532.55|532.91|530.51|0
1658997000000|2022-07-28 08:30:00|533.36|530.96|531.77|529.37|533.36|530.96|531.77|529.37|0
1658997300000|2022-07-28 08:35:00|531.88|529.48|531.31|528.91|532.45|530.05|531.31|528.91|0
1658997600000|2022-07-28 08:40:00|531.54|529.14|532.22|529.82|532.67|530.27|530.86|528.46|0
1658997900000|2022-07-28 08:45:00|532.45|530.05|532.22|529.82|533.13|530.73|531.76|529.36|0
1658998200000|2022-07-28 08:50:00|532.1|529.7|529.72|527.32|532.67|530.27|529.04|526.64|0
1658998500000|2022-07-28 08:55:00|529.95|527.55|529.72|527.32|530.4|528|529.15|526.75|0
1658998800000|2022-07-28 09:00:00|529.94|527.54|530.39|527.99|531.08|528.68|529.72|527.32|0
1658999100000|2022-07-28 09:05:00|530.17|527.77|527.9|525.5|530.5|528.1|527.9|525.5|0
1658999400000|2022-07-28 09:10:00|528.13|525.73|526.99|524.59|529.03|526.63|526.54|524.14|0
1658999700000|2022-07-28 09:15:00|526.77|524.37|527.67|525.27|527.89|525.49|526.54|524.14|0
1659000000000|2022-07-28 09:20:00|527.44|525.04|526.31|523.91|527.67|525.27|525.86|523.46|0
1659000300000|2022-07-28 09:25:00|526.53|524.13|527.21|524.81|528.34|525.94|526.31|523.91|0
1659000600000|2022-07-28 09:30:00|527.44|525.04|527.89|525.49|528.11|525.71|526.87|524.47|0
1659000900000|2022-07-28 09:35:00|527.66|525.26|530.6|528.2|530.83|528.43|527.54|525.14|0
1659001200000|2022-07-28 09:40:00|530.71|528.31|531.28|528.88|531.51|529.11|530.15|527.75|0
1659001500000|2022-07-28 09:45:00|531.39|528.99|531.39|528.99|533.1|530.7|531.28|528.88|0
1659001800000|2022-07-28 09:50:00|531.51|529.11|530.6|528.2|532.19|529.79|530.37|527.97|0
1659002100000|2022-07-28 09:55:00|530.82|528.42|532.86|530.46|532.97|530.57|530.82|528.42|0
1659002400000|2022-07-28 10:00:00|533.09|530.69|533.09|530.69|534.22|531.82|531.95|529.55|0
1659002700000|2022-07-28 10:05:00|533.31|530.91|532.4|530|533.77|531.37|532.4|530|0
1659003000000|2022-07-28 10:10:00|532.63|530.23|530.81|528.41|532.63|530.23|530.81|528.41|0
1659003300000|2022-07-28 10:15:00|531.04|528.64|532.4|530|532.85|530.45|531.04|528.64|0
1659003600000|2022-07-28 10:20:00|532.17|529.77|532.85|530.45|533.08|530.68|531.49|529.09|0
1659003900000|2022-07-28 10:25:00|532.73|530.33|534.44|532.04|534.67|532.27|532.17|529.77|0
1659004200000|2022-07-28 10:30:00|534.89|532.49|533.98|531.58|535.12|532.72|533.75|531.35|0
1659004500000|2022-07-28 10:35:00|533.75|531.35|535.34|532.94|535.45|533.05|532.85|530.45|0
1659004800000|2022-07-28 10:40:00|535.45|533.05|534.66|532.26|535.57|533.17|534.54|532.14|0
1659005100000|2022-07-28 10:45:00|534.54|532.14|533.75|531.35|534.54|532.14|533.07|530.67|0
1659005400000|2022-07-28 10:50:00|533.97|531.57|533.74|531.34|533.97|531.57|533.06|530.66|0
1659005700000|2022-07-28 10:55:00|533.97|531.57|533.51|531.11|534.08|531.68|531.7|529.3|0
1659006000000|2022-07-28 11:00:00|533.74|531.34|535.56|533.16|535.56|533.16|533.74|531.34|0
1659006300000|2022-07-28 11:05:00|535.44|533.04|536.01|533.61|536.24|533.84|535.1|532.7|0
1659006600000|2022-07-28 11:10:00|536.24|533.84|536.23|533.83|536.46|534.06|534.87|532.47|0
1659006900000|2022-07-28 11:15:00|536.01|533.61|536.91|534.51|537.14|534.74|535.66|533.26|0
1659007200000|2022-07-28 11:20:00|536.69|534.29|536|533.6|536.69|534.29|535.09|532.69|0
1659007500000|2022-07-28 11:25:00|535.77|533.37|535.77|533.37|536.91|534.51|534.86|532.46|0
1659007800000|2022-07-28 11:30:00|536|533.6|535.54|533.14|536|533.6|534.86|532.46|0
1659008100000|2022-07-28 11:35:00|535.31|532.91|535.08|532.68|535.99|533.59|535.08|532.68|0
1659008400000|2022-07-28 11:40:00|534.86|532.46|534.4|532|534.86|532.46|533.95|531.55|0
1659008700000|2022-07-28 11:45:00|534.63|532.23|534.17|531.77|535.08|532.68|534.17|531.77|0
1659009000000|2022-07-28 11:50:00|534.4|532|534.62|532.22|534.85|532.45|533.82|531.42|0
1659009300000|2022-07-28 11:55:00|534.4|532|534.39|531.99|534.4|532|533.49|531.09|0
1659009600000|2022-07-28 12:00:00|534.28|531.88|532.1|529.7|534.62|532.22|532.1|529.7|0
1659009900000|2022-07-28 12:05:00|532.33|529.93|531.65|529.25|532.56|530.16|531.19|528.79|0
1659010200000|2022-07-28 12:10:00|531.87|529.47|532.32|529.92|532.78|530.38|531.65|529.25|0
1659010500000|2022-07-28 12:15:00|532.21|529.81|532.2|529.8|532.78|530.38|531.07|528.67|0
1659010800000|2022-07-28 12:20:00|532.1|529.7|533|530.6|534.14|531.74|531.41|529.01|0
1659011100000|2022-07-28 12:25:00|532.77|530.37|533.11|530.71|533.91|531.51|532.55|530.15|0
1659011400000|2022-07-28 12:30:00|533.34|530.94|535.27|532.87|537.2|534.8|524.61|522.21|0
1659011700000|2022-07-28 12:35:00|534.92|532.52|532.79|530.39|539.02|536.62|531.19|528.79|0
1659012000000|2022-07-28 12:40:00|533.01|530.61|540.99|538.59|541.68|539.28|533.01|530.61|0
1659012300000|2022-07-28 12:45:00|540.54|538.14|544.65|542.25|548.08|545.68|540.08|537.68|0
1659012600000|2022-07-28 12:50:00|544.42|542.02|544.69|542.29|547.21|544.81|542.13|539.73|0
1659012900000|2022-07-28 12:55:00|544.46|542.06|540.11|537.71|544.46|542.06|538.51|536.11|0
1659013200000|2022-07-28 13:00:00|540.22|537.82|538.74|536.34|540.8|538.4|537.14|534.74|0
1659013500000|2022-07-28 13:05:00|538.51|536.11|539.65|537.25|541.02|538.62|537.37|534.97|0
1659013800000|2022-07-28 13:10:00|539.42|537.02|543.08|540.68|543.54|541.14|538.97|536.57|0
1659014100000|2022-07-28 13:15:00|542.85|540.45|546.28|543.88|546.28|543.88|542.16|539.76|0
1659014400000|2022-07-28 13:20:00|545.6|543.2|546.97|544.57|547.66|545.26|545.36|542.96|0
1659014700000|2022-07-28 13:25:00|546.74|544.34|549.26|546.86|551.32|548.92|545.36|542.96|0
1659015000000|2022-07-28 13:30:00|550.18|547.78|552.74|550.34|557.76|555.36|549.49|547.09|0
1659015300000|2022-07-28 13:35:00|553.2|550.8|550.1|547.7|557.11|554.71|549.76|547.36|0
1659015600000|2022-07-28 13:40:00|549.76|547.36|536.27|533.87|551.47|549.07|535.81|533.41|0
1659015900000|2022-07-28 13:45:00|536.04|533.64|531.03|528.63|536.95|534.55|526.26|523.86|0
1659016200000|2022-07-28 13:50:00|530.8|528.4|521.27|518.87|531.94|529.54|517.88|515.48|0
1659016500000|2022-07-28 13:55:00|520.82|518.42|526.71|524.31|528.07|525.67|520.37|517.97|0
1659016800000|2022-07-28 14:00:00|526.94|524.54|530.57|528.17|532.84|530.44|526.94|524.54|0
1659017100000|2022-07-28 14:05:00|529.43|527.03|522.62|520.22|531.25|528.85|519.46|517.06|0
1659017400000|2022-07-28 14:10:00|523.53|521.13|523.98|521.58|526.48|524.08|518.55|516.15|0
1659017700000|2022-07-28 14:15:00|523.75|521.35|523.73|521.33|528.16|525.76|521.81|519.41|0
1659018000000|2022-07-28 14:20:00|524.08|521.68|521.13|518.73|525.21|522.81|516.61|514.21|0
1659018300000|2022-07-28 14:25:00|520.91|518.51|521.81|519.41|523.85|521.45|516.16|513.76|0
1659018600000|2022-07-28 14:30:00|521.36|518.96|522.01|519.61|523.85|521.45|517.59|515.19|0
1659018900000|2022-07-28 14:35:00|522.24|519.84|529.56|527.16|532|529.6|522.24|519.84|0
1659019200000|2022-07-28 14:40:00|528.88|526.48|530.44|528.04|530.44|528.04|525.21|522.81|0
1659019500000|2022-07-28 14:45:00|530.89|528.49|541.16|538.76|541.39|538.99|529.75|527.35|0
1659019800000|2022-07-28 14:50:00|540.47|538.07|540.88|538.48|542.99|540.59|539.1|536.7|0
1659020100000|2022-07-28 14:55:00|539.97|537.57|546.6|544.2|546.83|544.43|539.74|537.34|0
1659020400000|2022-07-28 15:00:00|546.83|544.43|549.49|547.09|552.25|549.85|545.23|542.83|0
1659020700000|2022-07-28 15:05:00|549.27|546.87|550.64|548.24|553.63|551.23|549.27|546.87|0
1659021000000|2022-07-28 15:10:00|551.1|548.7|555.01|552.61|555.01|552.61|548.8|546.4|0
1659021300000|2022-07-28 15:15:00|555.24|552.84|554.55|552.15|556.85|554.45|552.25|549.85|0
1659021600000|2022-07-28 15:20:00|554.78|552.38|561.94|559.54|563.09|560.69|552.94|550.54|0
1659021900000|2022-07-28 15:25:00|562.4|560|567.09|564.69|567.55|565.15|561.7|559.3|0
1659022200000|2022-07-28 15:30:00|567.78|565.38|564.33|561.93|568.24|565.84|561.31|558.91|0
1659022500000|2022-07-28 15:35:00|564.56|562.16|565.02|562.62|566.64|564.24|562.25|559.85|0
1659022800000|2022-07-28 15:40:00|565.25|562.85|571.27|568.87|571.27|568.87|563.86|561.46|0
1659023100000|2022-07-28 15:45:00|571.04|568.64|570.11|567.71|572.66|570.26|567.56|565.16|0
1659023400000|2022-07-28 15:50:00|570.57|568.17|570.92|568.52|573.47|571.07|570|567.6|0
1659023700000|2022-07-28 15:55:00|570.46|568.06|565.83|563.43|571.16|568.76|565.6|563.2|0
1659024000000|2022-07-28 16:00:00|566.06|563.66|568.37|565.97|568.61|566.21|565.83|563.43|0
1659024300000|2022-07-28 16:05:00|568.61|566.21|566.06|563.66|569.07|566.67|565.37|562.97|0
1659024600000|2022-07-28 16:10:00|566.29|563.89|568.83|566.43|570.45|568.05|566.06|563.66|0
1659024900000|2022-07-28 16:15:00|569.06|566.66|564.08|561.68|569.06|566.66|563.62|561.22|0
1659025200000|2022-07-28 16:20:00|563.15|560.75|569.86|567.46|569.86|567.46|562.92|560.52|0
1659025500000|2022-07-28 16:25:00|570.09|567.69|571.14|568.74|572.3|569.9|568.24|565.84|0
1659025800000|2022-07-28 16:30:00|571.37|568.97|569.06|566.66|571.84|569.44|565.82|563.42|0
1659026100000|2022-07-28 16:35:00|568.82|566.42|570.21|567.81|571.14|568.74|567.44|565.04|0
1659026400000|2022-07-28 16:40:00|569.98|567.58|569.51|567.11|570.21|567.81|567.9|565.5|0
1659026700000|2022-07-28 16:45:00|569.75|567.35|569.28|566.88|572.29|569.89|568.82|566.42|0
1659027000000|2022-07-28 16:50:00|569.51|567.11|572.78|570.38|572.78|570.38|567.66|565.26|0
1659027300000|2022-07-28 16:55:00|572.55|570.15|569.76|567.36|573.01|570.61|569.76|567.36|0
1659027600000|2022-07-28 17:00:00|569.53|567.13|567.68|565.28|570.23|567.83|565.36|562.96|0
1659027900000|2022-07-28 17:05:00|568.02|565.62|570.45|568.05|570.45|568.05|566.06|563.66|0
1659028200000|2022-07-28 17:10:00|570.69|568.29|573.7|571.3|574.4|572|569.53|567.13|0
1659028500000|2022-07-28 17:15:00|573.47|571.07|573.47|571.07|574.16|571.76|570.68|568.28|0
1659028800000|2022-07-28 17:20:00|573.7|571.3|576.25|573.85|578.11|575.71|573|570.6|0
1659029100000|2022-07-28 17:25:00|576.71|574.31|578.57|576.17|579.04|576.64|575.55|573.15|0
1659029400000|2022-07-28 17:30:00|579.04|576.64|581.59|579.19|581.59|579.19|578.34|575.94|0
1659029700000|2022-07-28 17:35:00|581.83|579.43|583.18|580.78|585.68|583.28|581.13|578.73|0
1659030000000|2022-07-28 17:40:00|583.42|581.02|585.98|583.58|588.31|585.91|583.42|581.02|0
1659030300000|2022-07-28 17:45:00|585.74|583.34|587.84|585.44|588.31|585.91|584.58|582.18|0
1659030600000|2022-07-28 17:50:00|587.61|585.21|587.37|584.97|588.54|586.14|585.74|583.34|0
1659030900000|2022-07-28 17:55:00|587.61|585.21|589.47|587.07|591.34|588.94|587.61|585.21|0
1659031200000|2022-07-28 18:00:00|589|586.6|585.97|583.57|589.24|586.84|585.27|582.87|0
1659031500000|2022-07-28 18:05:00|585.74|583.34|583.4|581|585.97|583.57|582.01|579.61|0
1659031800000|2022-07-28 18:10:00|583.87|581.47|583.63|581.23|585.5|583.1|582.01|579.61|0
1659032100000|2022-07-28 18:15:00|583.4|581|586.2|583.8|587.6|585.2|583.4|581|0
1659032400000|2022-07-28 18:20:00|585.96|583.56|585.96|583.56|586.2|583.8|583.87|581.47|0
1659032700000|2022-07-28 18:25:00|586.2|583.8|585.73|583.33|586.89|584.49|584.8|582.4|0
1659033000000|2022-07-28 18:30:00|585.96|583.56|585.96|583.56|587.13|584.73|583.63|581.23|0
1659033300000|2022-07-28 18:35:00|586.19|583.79|587.12|584.72|587.36|584.96|585.26|582.86|0
1659033600000|2022-07-28 18:40:00|587.36|584.96|587.82|585.42|588.75|586.35|587.12|584.72|0
1659033900000|2022-07-28 18:45:00|587.59|585.19|588.29|585.89|588.52|586.12|586.89|584.49|0
1659034200000|2022-07-28 18:50:00|588.52|586.12|590.15|587.75|590.15|587.75|586.42|584.02|0
1659034500000|2022-07-28 18:55:00|590.38|587.98|589.45|587.05|590.62|588.22|587.35|584.95|0
1659034800000|2022-07-28 19:00:00|589.92|587.52|591.78|589.38|592.48|590.08|588.28|585.88|0
1659035100000|2022-07-28 19:05:00|592.02|589.62|590.38|587.98|594.82|592.42|587.81|585.41|0
1659035400000|2022-07-28 19:10:00|590.61|588.21|589.44|587.04|590.85|588.45|587.11|584.71|0
1659035700000|2022-07-28 19:15:00|589.68|587.28|589.21|586.81|590.14|587.74|585.94|583.54|0
1659036000000|2022-07-28 19:20:00|589.44|587.04|591.07|588.67|592.01|589.61|589.44|587.04|0
1659036300000|2022-07-28 19:25:00|591.31|588.91|591.77|589.37|592.24|589.84|589.44|587.04|0
1659036600000|2022-07-28 19:30:00|591.54|589.14|590.76|588.36|591.92|589.52|588.97|586.57|0
1659036900000|2022-07-28 19:35:00|590.99|588.59|587.49|585.09|591.46|589.06|585.4|583|0
1659037200000|2022-07-28 19:40:00|587.72|585.32|586.09|583.69|587.72|585.32|584.46|582.06|0
1659037500000|2022-07-28 19:45:00|585.63|583.23|589.12|586.72|589.35|586.95|584.23|581.83|0
1659037800000|2022-07-28 19:50:00|590.05|587.65|588.03|585.63|591.45|589.05|586.63|584.23|0
1659038100000|2022-07-28 19:55:00|587.56|585.16|587.8|584.92|589.66|587.26|584.64|582.24|0
1659038400000|2022-07-28 20:00:00|587.1|584.22|597.3|594.42|601.86|598.98|586.86|583.98|0
1659038700000|2022-07-28 20:05:00|597.76|594.88|596.12|593.72|600.81|597.93|595.65|593.25|0
1659039000000|2022-07-28 20:10:00|595.65|593.25|594.71|592.31|597.29|594.89|594.01|591.61|0
1659039300000|2022-07-28 20:15:00|595.85|593.05|597.83|595.03|598.42|595.62|595.15|592.35|0
1659039600000|2022-07-28 20:20:00|597.72|594.92|596.31|593.51|598.42|595.62|596.31|593.51|0
1659039900000|2022-07-28 20:25:00|596.55|593.75|599.12|596.32|599.35|596.55|595.61|592.81|0
1659040200000|2022-07-28 20:30:00|593.15|590.35|610.61|607.81|612.14|609.34|593.15|590.35|0
1659040500000|2022-07-28 20:35:00|610.85|608.05|618.61|615.81|622.85|620.05|610.38|607.58|0
1659040800000|2022-07-28 20:40:00|618.84|616.04|619.08|616.28|620.49|617.69|617.67|614.87|0
1659041100000|2022-07-28 20:45:00|618.84|616.04|620.49|617.69|621.43|618.63|617.66|614.86|0
1659041400000|2022-07-28 20:50:00|620.25|617.45|619.07|616.27|620.49|617.69|618.6|615.8|0
1659041700000|2022-07-28 20:55:00|618.84|616.04|617.77|614.97|619.89|617.09|617.54|614.74|0
1659042000000|2022-07-28 21:00:00|617.82|615.02|619.13|616.33|619.26|616.46|617.64|614.84|0
1659042300000|2022-07-28 21:05:00|619.39|616.59|617.78|614.98|619.39|616.59|617.68|614.88|0
1659042600000|2022-07-28 21:10:00|618.64|615.84|617.74|614.94|619.3|616.5|617.74|614.94|0
1659042900000|2022-07-28 21:15:00|617.71|614.91|617.68|614.88|618.4|615.6|617.45|614.65|0
1659043200000|2022-07-28 21:20:00|617.65|614.85|616.89|614.09|617.99|615.19|616.89|614.09|0
1659043500000|2022-07-28 21:25:00|616.85|614.05|615.9|613.1|617.03|614.23|615.38|612.58|0
1659043800000|2022-07-28 21:30:00|615.38|612.58|616.8|614|617.35|614.55|615.38|612.58|0
1659044100000|2022-07-28 21:35:00|616.76|613.96|616.18|613.38|616.8|614|616.07|613.27|0
1659044400000|2022-07-28 21:40:00|616.01|613.21|617.28|614.48|617.34|614.54|616.01|613.21|0
1659044700000|2022-07-28 21:45:00|617.21|614.41|617.34|614.54|617.59|614.79|617.21|614.41|0
1659045000000|2022-07-28 21:50:00|617.48|614.68|617.78|614.98|617.78|614.98|617.24|614.44|0
1659045300000|2022-07-28 21:55:00|617.86|615.06|618.23|615.43|618.86|616.06|617.72|614.92|0
1659045600000|2022-07-28 22:00:00|615.87|613.07|609.64|606.84|615.87|613.07|608.23|605.43|0
1659045900000|2022-07-28 22:05:00|609.87|607.07|611.86|609.06|612.46|609.66|609.52|606.72|0
1659046200000|2022-07-28 22:10:00|611.99|609.19|613.63|610.83|613.63|610.83|611.05|608.25|0
1659046500000|2022-07-28 22:15:00|613.4|610.6|610.81|608.01|613.63|610.83|610.81|608.01|0
1659046800000|2022-07-28 22:20:00|611.04|608.24|609.63|606.83|611.04|608.24|608.93|606.13|0
1659047100000|2022-07-28 22:25:00|609.74|606.94|611.27|608.47|611.27|608.47|609.63|606.83|0
1659047400000|2022-07-28 22:30:00|611.39|608.59|610.1|607.3|611.74|608.94|610.1|607.3|0
1659047700000|2022-07-28 22:35:00|610.33|607.53|609.63|606.83|611.04|608.24|609.39|606.59|0
1659048000000|2022-07-28 22:40:00|609.74|606.94|610.56|607.76|610.56|607.76|609.15|606.35|0
1659048300000|2022-07-28 22:45:00|610.44|607.64|608.21|605.41|610.44|607.64|608.21|605.41|0
1659048600000|2022-07-28 22:50:00|608.45|605.65|606.8|604|608.45|605.65|606.1|603.3|0
1659048900000|2022-07-28 22:55:00|606.57|603.77|607.27|604.47|608.21|605.41|605.63|602.83|0
1659049200000|2022-07-28 23:00:00|607.5|604.7|606.56|603.76|607.74|604.94|606.33|603.53|0
1659049500000|2022-07-28 23:05:00|606.68|603.88|605.86|603.06|606.8|604|605.39|602.59|0
1659049800000|2022-07-28 23:10:00|606.09|603.29|605.86|603.06|606.33|603.53|605.62|602.82|0
1659050100000|2022-07-28 23:15:00|606.33|603.53|605.38|602.58|606.56|603.76|604.92|602.12|0
1659050400000|2022-07-28 23:20:00|605.62|602.82|605.62|602.82|607.03|604.23|604.68|601.88|0
1659050700000|2022-07-28 23:25:00|605.85|603.05|608.43|605.63|608.67|605.87|605.85|603.05|0
1659051000000|2022-07-28 23:30:00|608.2|605.4|607.96|605.16|608.43|605.63|607.84|605.04|0
1659051300000|2022-07-28 23:35:00|607.73|604.93|607.96|605.16|608.9|606.1|607.02|604.22|0
1659051600000|2022-07-28 23:40:00|608.19|605.39|608.19|605.39|608.31|605.51|607.49|604.69|0
1659051900000|2022-07-28 23:45:00|608.43|605.63|608.9|606.1|609.13|606.33|607.49|604.69|0
1659052200000|2022-07-28 23:50:00|609.13|606.33|609.36|606.56|610.07|607.27|608.19|605.39|0
1659052500000|2022-07-28 23:55:00|609.24|606.44|608.42|605.62|609.71|606.91|608.42|605.62|0
1658966400000|2022-07-28 00:00:00|538.68|535.88|537.76|534.96|540.84|538.04|537.54|534.74|0
1658966700000|2022-07-28 00:05:00|537.99|535.19|537.08|534.28|539.58|536.78|536.85|534.05|0
1658967000000|2022-07-28 00:10:00|537.31|534.51|536.39|533.59|537.53|534.73|535.94|533.14|0
1658967300000|2022-07-28 00:15:00|536.16|533.36|535.71|532.91|536.39|533.59|535.48|532.68|0
1658967600000|2022-07-28 00:20:00|535.93|533.13|535.02|532.22|536.16|533.36|535.02|532.22|0
1658967900000|2022-07-28 00:25:00|535.25|532.45|533.43|530.63|536.16|533.36|533.43|530.63|0
1658968200000|2022-07-28 00:30:00|533.66|530.86|535.58|532.78|535.58|532.78|533.43|530.63|0
1658968500000|2022-07-28 00:35:00|535.47|532.67|535.02|532.22|535.7|532.9|534.56|531.76|0
1658968800000|2022-07-28 00:40:00|534.9|532.1|534.33|531.53|535.24|532.44|534.1|531.3|0
1658969100000|2022-07-28 00:45:00|534.1|531.3|535.01|532.21|535.24|532.44|533.19|530.39|0
1658969400000|2022-07-28 00:50:00|534.78|531.98|535.34|532.54|536.15|533.35|534.78|531.98|0
1658969700000|2022-07-28 00:55:00|535.46|532.66|535.69|532.89|535.92|533.12|535.12|532.32|0
1658970000000|2022-07-28 01:00:00|535.92|533.12|535.8|533|536.37|533.57|534.09|531.29|0
1658970300000|2022-07-28 01:05:00|535.91|533.11|536.59|533.79|537.05|534.25|535.69|532.89|0
1658970600000|2022-07-28 01:10:00|536.7|533.9|535.91|533.11|537.05|534.25|535.79|532.99|0
1658970900000|2022-07-28 01:15:00|536.14|533.34|537.04|534.24|537.27|534.47|535.23|532.43|0
1658971200000|2022-07-28 01:20:00|536.82|534.02|534.77|531.97|536.82|534.02|534.54|531.74|0
1658971500000|2022-07-28 01:25:00|534.65|531.85|534.99|532.19|535.45|532.65|534.54|531.74|0
1658971800000|2022-07-28 01:30:00|534.76|531.96|537.49|534.69|537.72|534.92|534.65|531.85|0
1658972100000|2022-07-28 01:35:00|537.26|534.46|536.81|534.01|537.83|535.03|535.67|532.87|0
1658972400000|2022-07-28 01:40:00|537.03|534.23|535.44|532.64|537.03|534.23|535.21|532.41|0
1658972700000|2022-07-28 01:45:00|535.67|532.87|536.35|533.55|536.8|534|535.21|532.41|0
1658973000000|2022-07-28 01:50:00|536.46|533.66|536.8|534|537.03|534.23|536.12|533.32|0
1658973300000|2022-07-28 01:55:00|537.03|534.23|538.27|535.47|538.62|535.82|536.57|533.77|0
1658973600000|2022-07-28 02:00:00|538.39|535.59|537.48|534.68|538.39|535.59|537.02|534.22|0
1658973900000|2022-07-28 02:05:00|537.82|535.02|537.25|534.45|538.16|535.36|537.02|534.22|0
1658974200000|2022-07-28 02:10:00|537.36|534.56|537.7|534.9|538.27|535.47|537.25|534.45|0
1658974500000|2022-07-28 02:15:00|537.81|535.01|537.81|535.01|538.16|535.36|537.47|534.67|0
1658974800000|2022-07-28 02:20:00|537.93|535.13|537.24|534.44|538.15|535.35|537.01|534.21|0
1658975100000|2022-07-28 02:25:00|537.47|534.67|537.69|534.89|537.92|535.12|537.24|534.44|0
1658975400000|2022-07-28 02:30:00|537.8|535|538.83|536.03|539.06|536.26|537.24|534.44|0
1658975700000|2022-07-28 02:35:00|538.94|536.14|540.31|537.51|540.65|537.85|538.83|536.03|0
1658976000000|2022-07-28 02:40:00|540.42|537.62|540.87|538.07|541.21|538.41|539.85|537.05|0
1658976300000|2022-07-28 02:45:00|540.75|537.95|540.19|537.39|541.1|538.3|540.19|537.39|0
1658976600000|2022-07-28 02:50:00|540.41|537.61|539.73|536.93|540.41|537.61|539.28|536.48|0
1658976900000|2022-07-28 02:55:00|539.61|536.81|539.84|537.04|539.96|537.16|539.27|536.47|0
1658977200000|2022-07-28 03:00:00|539.95|537.15|539.27|536.47|539.95|537.15|538.82|536.02|0
1658977500000|2022-07-28 03:05:00|539.5|536.7|539.27|536.47|539.5|536.7|539.04|536.24|0
1658977800000|2022-07-28 03:10:00|539.5|536.7|539.49|536.69|539.72|536.92|539.27|536.47|0
1658978100000|2022-07-28 03:15:00|539.27|536.47|538.35|535.55|539.27|536.47|538.13|535.33|0
1658978400000|2022-07-28 03:20:00|538.13|535.33|538.35|535.55|538.35|535.55|537.44|534.64|0
1658978700000|2022-07-28 03:25:00|538.23|535.43|537.89|535.09|538.35|535.55|537.67|534.87|0
1658979000000|2022-07-28 03:30:00|538.12|535.32|537.55|534.75|538.12|535.32|536.98|534.18|0
1658979300000|2022-07-28 03:35:00|537.66|534.86|538|535.2|538.12|535.32|537.21|534.41|0
1658979600000|2022-07-28 03:40:00|538.12|535.32|538.34|535.54|538.34|535.54|537.43|534.63|0
1658979900000|2022-07-28 03:45:00|538.45|535.65|536.98|534.18|538.45|535.65|536.75|533.95|0
1658980200000|2022-07-28 03:50:00|537.08|534.28|535.61|532.81|537.2|534.4|535.16|532.36|0
1658980500000|2022-07-28 03:55:00|535.84|533.04|535.83|533.03|536.74|533.94|535.49|532.69|0
1658980800000|2022-07-28 04:00:00|536.06|533.26|536.06|533.26|536.74|533.94|535.83|533.03|0
1658981100000|2022-07-28 04:05:00|535.83|533.03|536.28|533.48|536.28|533.48|535.83|533.03|0
1658981400000|2022-07-28 04:10:00|536.06|533.26|536.05|533.25|536.28|533.48|535.6|532.8|0
1658981700000|2022-07-28 04:15:00|535.83|533.03|535.83|533.03|536.16|533.36|535.6|532.8|0
1658982000000|2022-07-28 04:20:00|536.05|533.25|536.05|533.25|536.28|533.48|535.82|533.02|0
1658982300000|2022-07-28 04:25:00|536.28|533.48|536.27|533.47|536.28|533.48|535.82|533.02|0
1658982600000|2022-07-28 04:30:00|535.37|532.57|535.82|533.02|536.27|533.47|534.68|531.88|0
1658982900000|2022-07-28 04:35:00|535.7|532.9|536.27|533.47|536.72|533.92|535.59|532.79|0
1658983200000|2022-07-28 04:40:00|536.38|533.58|536.49|533.69|536.72|533.92|536.04|533.24|0
1658983500000|2022-07-28 04:45:00|536.72|533.92|536.72|533.92|536.95|534.15|536.27|533.47|0
1658983800000|2022-07-28 04:50:00|536.95|534.15|536.49|533.69|536.95|534.15|536.26|533.46|0
1658984100000|2022-07-28 04:55:00|536.72|533.92|536.26|533.46|536.72|533.92|536.26|533.46|0
1658984400000|2022-07-28 05:00:00|536.49|533.69|536.48|533.68|536.49|533.69|535.8|533|0
1658984700000|2022-07-28 05:05:00|536.37|533.57|534.89|532.09|536.48|533.68|534.89|532.09|0
1658985000000|2022-07-28 05:10:00|535|532.2|534.66|531.86|535.35|532.55|534.66|531.86|0
1658985300000|2022-07-28 05:15:00|534.89|532.09|534.66|531.86|534.89|532.09|534.66|531.86|0
1658985600000|2022-07-28 05:20:00|534.43|531.63|534.66|531.86|534.89|532.09|534.43|531.63|0
1658985900000|2022-07-28 05:25:00|534.89|532.09|534.66|531.86|535.11|532.31|534.43|531.63|0
1658986200000|2022-07-28 05:30:00|534.88|532.08|536.24|533.44|536.47|533.67|534.88|532.08|0
1658986500000|2022-07-28 05:35:00|536.47|533.67|535.79|532.99|536.47|533.67|535.56|532.76|0
1658986800000|2022-07-28 05:40:00|536.01|533.21|536.92|534.12|536.92|534.12|535.79|532.99|0
1658987100000|2022-07-28 05:45:00|536.69|533.89|537.93|535.13|538.05|535.25|536.46|533.66|0
1658987400000|2022-07-28 05:50:00|537.6|534.8|537.6|534.8|537.83|535.03|537.37|534.57|0
1658987700000|2022-07-28 05:55:00|537.48|534.68|537.82|535.02|538.28|535.48|536.91|534.11|0
1658988000000|2022-07-28 06:00:00|538.05|535.25|539.87|537.07|540.09|537.29|537.82|535.02|0
1658988300000|2022-07-28 06:05:00|539.64|536.84|539.18|536.38|539.87|537.07|538.04|535.24|0
1658988600000|2022-07-28 06:10:00|539.29|536.49|539.41|536.61|539.86|537.06|538.72|535.92|0
1658988900000|2022-07-28 06:15:00|539.63|536.83|540.77|537.97|541.11|538.31|539.4|536.6|0
1658989200000|2022-07-28 06:20:00|540.54|537.74|540.99|538.19|542.13|539.33|539.63|536.83|0
1658989500000|2022-07-28 06:25:00|541.22|538.42|540.08|537.28|541.22|538.42|539.4|536.6|0
1658989800000|2022-07-28 06:30:00|539.96|537.16|539.17|536.37|540.99|538.19|539.17|536.37|0
1658990100000|2022-07-28 06:35:00|539.4|536.6|541.44|538.64|541.44|538.64|539.05|536.25|0
1658990400000|2022-07-28 06:40:00|541.67|538.87|540.53|537.73|541.67|538.87|540.3|537.5|0
1658990700000|2022-07-28 06:45:00|540.3|537.5|539.39|536.59|540.3|537.5|538.48|535.68|0
1658991000000|2022-07-28 06:50:00|539.27|536.47|538.02|535.22|539.39|536.59|537.79|534.99|0
1658991300000|2022-07-28 06:55:00|537.79|534.99|538.47|535.67|538.93|536.13|537.79|534.99|0
1658991600000|2022-07-28 07:00:00|538.02|535.22|536.31|533.51|538.7|535.9|535.06|532.26|0
1658991900000|2022-07-28 07:05:00|536.45|534.05|536.68|534.28|536.91|534.51|535.54|533.14|0
1658992200000|2022-07-28 07:10:00|536.9|534.5|539.06|536.66|539.4|537|536.9|534.5|0
1658992500000|2022-07-28 07:15:00|538.95|536.55|540.54|538.14|540.54|538.14|537.47|535.07|0
1658992800000|2022-07-28 07:20:00|540.31|537.91|537.69|535.29|541.9|539.5|537.69|535.29|0
1658993100000|2022-07-28 07:25:00|537.81|535.41|536.9|534.5|539.17|536.77|536.9|534.5|0
1658993400000|2022-07-28 07:30:00|537.12|534.72|536.21|533.81|537.23|534.83|534.17|531.77|0
1658993700000|2022-07-28 07:35:00|535.98|533.58|535.07|532.67|537.35|534.95|535.07|532.67|0
1658994000000|2022-07-28 07:40:00|535.3|532.9|535.98|533.58|537.8|535.4|535.3|532.9|0
1658994300000|2022-07-28 07:45:00|536.21|533.81|536.54|534.14|537.68|535.28|535.98|533.58|0
1658994600000|2022-07-28 07:50:00|536.66|534.26|536.88|534.48|537.11|534.71|535.98|533.58|0
1658994900000|2022-07-28 07:55:00|536.43|534.03|535.63|533.23|536.66|534.26|534.84|532.44|0
1658995200000|2022-07-28 08:00:00|535.29|532.89|535.29|532.89|536.65|534.25|533.93|531.53|0
1658995500000|2022-07-28 08:05:00|535.06|532.66|532.92|530.52|535.29|532.89|531.52|529.12|0
1658995800000|2022-07-28 08:10:00|533.14|530.74|534.5|532.1|535.19|532.79|532.46|530.06|0
1658996100000|2022-07-28 08:15:00|534.05|531.65|534.73|532.33|536.32|533.92|533.59|531.19|0
1658996400000|2022-07-28 08:20:00|534.5|532.1|535.29|532.89|535.41|533.01|534.27|531.87|0
1658996700000|2022-07-28 08:25:00|534.73|532.33|533.24|530.84|534.95|532.55|532.91|530.51|0
1658997000000|2022-07-28 08:30:00|533.36|530.96|531.77|529.37|533.36|530.96|531.77|529.37|0
1658997300000|2022-07-28 08:35:00|531.88|529.48|531.31|528.91|532.45|530.05|531.31|528.91|0
1658997600000|2022-07-28 08:40:00|531.54|529.14|532.22|529.82|532.67|530.27|530.86|528.46|0
1658997900000|2022-07-28 08:45:00|532.45|530.05|532.22|529.82|533.13|530.73|531.76|529.36|0
1658998200000|2022-07-28 08:50:00|532.1|529.7|529.72|527.32|532.67|530.27|529.04|526.64|0
1658998500000|2022-07-28 08:55:00|529.95|527.55|529.72|527.32|530.4|528|529.15|526.75|0
1658998800000|2022-07-28 09:00:00|529.94|527.54|530.39|527.99|531.08|528.68|529.72|527.32|0
1658999100000|2022-07-28 09:05:00|530.17|527.77|527.9|525.5|530.5|528.1|527.9|525.5|0
1658999400000|2022-07-28 09:10:00|528.13|525.73|526.99|524.59|529.03|526.63|526.54|524.14|0
1658999700000|2022-07-28 09:15:00|526.77|524.37|527.67|525.27|527.89|525.49|526.54|524.14|0
1659000000000|2022-07-28 09:20:00|527.44|525.04|526.31|523.91|527.67|525.27|525.86|523.46|0
1659000300000|2022-07-28 09:25:00|526.53|524.13|527.21|524.81|528.34|525.94|526.31|523.91|0
1659000600000|2022-07-28 09:30:00|527.44|525.04|527.89|525.49|528.11|525.71|526.87|524.47|0
1659000900000|2022-07-28 09:35:00|527.66|525.26|530.6|528.2|530.83|528.43|527.54|525.14|0
1659001200000|2022-07-28 09:40:00|530.71|528.31|531.28|528.88|531.51|529.11|530.15|527.75|0
1659001500000|2022-07-28 09:45:00|531.39|528.99|531.39|528.99|533.1|530.7|531.28|528.88|0
1659001800000|2022-07-28 09:50:00|531.51|529.11|530.6|528.2|532.19|529.79|530.37|527.97|0
1659002100000|2022-07-28 09:55:00|530.82|528.42|532.86|530.46|532.97|530.57|530.82|528.42|0
1659002400000|2022-07-28 10:00:00|533.09|530.69|533.09|530.69|534.22|531.82|531.95|529.55|0
1659002700000|2022-07-28 10:05:00|533.31|530.91|532.4|530|533.77|531.37|532.4|530|0
1659003000000|2022-07-28 10:10:00|532.63|530.23|530.81|528.41|532.63|530.23|530.81|528.41|0
1659003300000|2022-07-28 10:15:00|531.04|528.64|532.4|530|532.85|530.45|531.04|528.64|0
1659003600000|2022-07-28 10:20:00|532.17|529.77|532.85|530.45|533.08|530.68|531.49|529.09|0
1659003900000|2022-07-28 10:25:00|532.73|530.33|534.44|532.04|534.67|532.27|532.17|529.77|0
1659004200000|2022-07-28 10:30:00|534.89|532.49|533.98|531.58|535.12|532.72|533.75|531.35|0
1659004500000|2022-07-28 10:35:00|533.75|531.35|535.34|532.94|535.45|533.05|532.85|530.45|0
1659004800000|2022-07-28 10:40:00|535.45|533.05|534.66|532.26|535.57|533.17|534.54|532.14|0
1659005100000|2022-07-28 10:45:00|534.54|532.14|533.75|531.35|534.54|532.14|533.07|530.67|0
1659005400000|2022-07-28 10:50:00|533.97|531.57|533.74|531.34|533.97|531.57|533.06|530.66|0
1659005700000|2022-07-28 10:55:00|533.97|531.57|533.51|531.11|534.08|531.68|531.7|529.3|0
1659006000000|2022-07-28 11:00:00|533.74|531.34|535.56|533.16|535.56|533.16|533.74|531.34|0
1659006300000|2022-07-28 11:05:00|535.44|533.04|536.01|533.61|536.24|533.84|535.1|532.7|0
1659006600000|2022-07-28 11:10:00|536.24|533.84|536.23|533.83|536.46|534.06|534.87|532.47|0
1659006900000|2022-07-28 11:15:00|536.01|533.61|536.91|534.51|537.14|534.74|535.66|533.26|0
1659007200000|2022-07-28 11:20:00|536.69|534.29|536|533.6|536.69|534.29|535.09|532.69|0
1659007500000|2022-07-28 11:25:00|535.77|533.37|535.77|533.37|536.91|534.51|534.86|532.46|0
1659007800000|2022-07-28 11:30:00|536|533.6|535.54|533.14|536|533.6|534.86|532.46|0
1659008100000|2022-07-28 11:35:00|535.31|532.91|535.08|532.68|535.99|533.59|535.08|532.68|0
1659008400000|2022-07-28 11:40:00|534.86|532.46|534.4|532|534.86|532.46|533.95|531.55|0
1659008700000|2022-07-28 11:45:00|534.63|532.23|534.17|531.77|535.08|532.68|534.17|531.77|0
1659009000000|2022-07-28 11:50:00|534.4|532|534.62|532.22|534.85|532.45|533.82|531.42|0
1659009300000|2022-07-28 11:55:00|534.4|532|534.39|531.99|534.4|532|533.49|531.09|0
1659009600000|2022-07-28 12:00:00|534.28|531.88|532.1|529.7|534.62|532.22|532.1|529.7|0
1659009900000|2022-07-28 12:05:00|532.33|529.93|531.65|529.25|532.56|530.16|531.19|528.79|0
1659010200000|2022-07-28 12:10:00|531.87|529.47|532.32|529.92|532.78|530.38|531.65|529.25|0
1659010500000|2022-07-28 12:15:00|532.21|529.81|532.2|529.8|532.78|530.38|531.07|528.67|0
1659010800000|2022-07-28 12:20:00|532.1|529.7|533|530.6|534.14|531.74|531.41|529.01|0
1659011100000|2022-07-28 12:25:00|532.77|530.37|533.11|530.71|533.91|531.51|532.55|530.15|0
1659011400000|2022-07-28 12:30:00|533.34|530.94|535.27|532.87|537.2|534.8|524.61|522.21|0
1659011700000|2022-07-28 12:35:00|534.92|532.52|532.79|530.39|539.02|536.62|531.19|528.79|0
1659012000000|2022-07-28 12:40:00|533.01|530.61|540.99|538.59|541.68|539.28|533.01|530.61|0
1659012300000|2022-07-28 12:45:00|540.54|538.14|544.65|542.25|548.08|545.68|540.08|537.68|0
1659012600000|2022-07-28 12:50:00|544.42|542.02|544.69|542.29|547.21|544.81|542.13|539.73|0
1659012900000|2022-07-28 12:55:00|544.46|542.06|540.11|537.71|544.46|542.06|538.51|536.11|0
1659013200000|2022-07-28 13:00:00|540.22|537.82|538.74|536.34|540.8|538.4|537.14|534.74|0
1659013500000|2022-07-28 13:05:00|538.51|536.11|539.65|537.25|541.02|538.62|537.37|534.97|0
1659013800000|2022-07-28 13:10:00|539.42|537.02|543.08|540.68|543.54|541.14|538.97|536.57|0
1659014100000|2022-07-28 13:15:00|542.85|540.45|546.28|543.88|546.28|543.88|542.16|539.76|0
1659014400000|2022-07-28 13:20:00|545.6|543.2|546.97|544.57|547.66|545.26|545.36|542.96|0
1659014700000|2022-07-28 13:25:00|546.74|544.34|549.26|546.86|551.32|548.92|545.36|542.96|0
1659015000000|2022-07-28 13:30:00|550.18|547.78|552.74|550.34|557.76|555.36|549.49|547.09|0
1659015300000|2022-07-28 13:35:00|553.2|550.8|550.1|547.7|557.11|554.71|549.76|547.36|0
1659015600000|2022-07-28 13:40:00|549.76|547.36|536.27|533.87|551.47|549.07|535.81|533.41|0
1659015900000|2022-07-28 13:45:00|536.04|533.64|531.03|528.63|536.95|534.55|526.26|523.86|0
1659016200000|2022-07-28 13:50:00|530.8|528.4|521.27|518.87|531.94|529.54|517.88|515.48|0
1659016500000|2022-07-28 13:55:00|520.82|518.42|526.71|524.31|528.07|525.67|520.37|517.97|0
1659016800000|2022-07-28 14:00:00|526.94|524.54|530.57|528.17|532.84|530.44|526.94|524.54|0
1659017100000|2022-07-28 14:05:00|529.43|527.03|522.62|520.22|531.25|528.85|519.46|517.06|0
1659017400000|2022-07-28 14:10:00|523.53|521.13|523.98|521.58|526.48|524.08|518.55|516.15|0
1659017700000|2022-07-28 14:15:00|523.75|521.35|523.73|521.33|528.16|525.76|521.81|519.41|0
1659018000000|2022-07-28 14:20:00|524.08|521.68|521.13|518.73|525.21|522.81|516.61|514.21|0
1659018300000|2022-07-28 14:25:00|520.91|518.51|521.81|519.41|523.85|521.45|516.16|513.76|0
1659018600000|2022-07-28 14:30:00|521.36|518.96|522.01|519.61|523.85|521.45|517.59|515.19|0
1659018900000|2022-07-28 14:35:00|522.24|519.84|529.56|527.16|532|529.6|522.24|519.84|0
1659019200000|2022-07-28 14:40:00|528.88|526.48|530.44|528.04|530.44|528.04|525.21|522.81|0
1659019500000|2022-07-28 14:45:00|530.89|528.49|541.16|538.76|541.39|538.99|529.75|527.35|0
1659019800000|2022-07-28 14:50:00|540.47|538.07|540.88|538.48|542.99|540.59|539.1|536.7|0
1659020100000|2022-07-28 14:55:00|539.97|537.57|546.6|544.2|546.83|544.43|539.74|537.34|0
1659020400000|2022-07-28 15:00:00|546.83|544.43|549.49|547.09|552.25|549.85|545.23|542.83|0
1659020700000|2022-07-28 15:05:00|549.27|546.87|550.64|548.24|553.63|551.23|549.27|546.87|0
1659021000000|2022-07-28 15:10:00|551.1|548.7|555.01|552.61|555.01|552.61|548.8|546.4|0
1659021300000|2022-07-28 15:15:00|555.24|552.84|554.55|552.15|556.85|554.45|552.25|549.85|0
1659021600000|2022-07-28 15:20:00|554.78|552.38|561.94|559.54|563.09|560.69|552.94|550.54|0
1659021900000|2022-07-28 15:25:00|562.4|560|567.09|564.69|567.55|565.15|561.7|559.3|0
1659022200000|2022-07-28 15:30:00|567.78|565.38|564.33|561.93|568.24|565.84|561.31|558.91|0
1659022500000|2022-07-28 15:35:00|564.56|562.16|565.02|562.62|566.64|564.24|562.25|559.85|0
1659022800000|2022-07-28 15:40:00|565.25|562.85|571.27|568.87|571.27|568.87|563.86|561.46|0
1659023100000|2022-07-28 15:45:00|571.04|568.64|570.11|567.71|572.66|570.26|567.56|565.16|0
1659023400000|2022-07-28 15:50:00|570.57|568.17|570.92|568.52|573.47|571.07|570|567.6|0
1659023700000|2022-07-28 15:55:00|570.46|568.06|565.83|563.43|571.16|568.76|565.6|563.2|0
1659024000000|2022-07-28 16:00:00|566.06|563.66|568.37|565.97|568.61|566.21|565.83|563.43|0
1659024300000|2022-07-28 16:05:00|568.61|566.21|566.06|563.66|569.07|566.67|565.37|562.97|0
1659024600000|2022-07-28 16:10:00|566.29|563.89|568.83|566.43|570.45|568.05|566.06|563.66|0
1659024900000|2022-07-28 16:15:00|569.06|566.66|564.08|561.68|569.06|566.66|563.62|561.22|0
1659025200000|2022-07-28 16:20:00|563.15|560.75|569.86|567.46|569.86|567.46|562.92|560.52|0
1659025500000|2022-07-28 16:25:00|570.09|567.69|571.14|568.74|572.3|569.9|568.24|565.84|0
1659025800000|2022-07-28 16:30:00|571.37|568.97|569.06|566.66|571.84|569.44|565.82|563.42|0
1659026100000|2022-07-28 16:35:00|568.82|566.42|570.21|567.81|571.14|568.74|567.44|565.04|0
1659026400000|2022-07-28 16:40:00|569.98|567.58|569.51|567.11|570.21|567.81|567.9|565.5|0
1659026700000|2022-07-28 16:45:00|569.75|567.35|569.28|566.88|572.29|569.89|568.82|566.42|0
1659027000000|2022-07-28 16:50:00|569.51|567.11|572.78|570.38|572.78|570.38|567.66|565.26|0
1659027300000|2022-07-28 16:55:00|572.55|570.15|569.76|567.36|573.01|570.61|569.76|567.36|0
1659027600000|2022-07-28 17:00:00|569.53|567.13|567.68|565.28|570.23|567.83|565.36|562.96|0
1659027900000|2022-07-28 17:05:00|568.02|565.62|570.45|568.05|570.45|568.05|566.06|563.66|0
1659028200000|2022-07-28 17:10:00|570.69|568.29|573.7|571.3|574.4|572|569.53|567.13|0
1659028500000|2022-07-28 17:15:00|573.47|571.07|573.47|571.07|574.16|571.76|570.68|568.28|0
1659028800000|2022-07-28 17:20:00|573.7|571.3|576.25|573.85|578.11|575.71|573|570.6|0
1659029100000|2022-07-28 17:25:00|576.71|574.31|578.57|576.17|579.04|576.64|575.55|573.15|0
1659029400000|2022-07-28 17:30:00|579.04|576.64|581.59|579.19|581.59|579.19|578.34|575.94|0
1659029700000|2022-07-28 17:35:00|581.83|579.43|583.18|580.78|585.68|583.28|581.13|578.73|0
1659030000000|2022-07-28 17:40:00|583.42|581.02|585.98|583.58|588.31|585.91|583.42|581.02|0
1659030300000|2022-07-28 17:45:00|585.74|583.34|587.84|585.44|588.31|585.91|584.58|582.18|0
1659030600000|2022-07-28 17:50:00|587.61|585.21|587.37|584.97|588.54|586.14|585.74|583.34|0
1659030900000|2022-07-28 17:55:00|587.61|585.21|589.47|587.07|591.34|588.94|587.61|585.21|0
1659031200000|2022-07-28 18:00:00|589|586.6|585.97|583.57|589.24|586.84|585.27|582.87|0
1659031500000|2022-07-28 18:05:00|585.74|583.34|583.4|581|585.97|583.57|582.01|579.61|0
1659031800000|2022-07-28 18:10:00|583.87|581.47|583.63|581.23|585.5|583.1|582.01|579.61|0
1659032100000|2022-07-28 18:15:00|583.4|581|586.2|583.8|587.6|585.2|583.4|581|0
1659032400000|2022-07-28 18:20:00|585.96|583.56|585.96|583.56|586.2|583.8|583.87|581.47|0
1659032700000|2022-07-28 18:25:00|586.2|583.8|585.73|583.33|586.89|584.49|584.8|582.4|0
1659033000000|2022-07-28 18:30:00|585.96|583.56|585.96|583.56|587.13|584.73|583.63|581.23|0
1659033300000|2022-07-28 18:35:00|586.19|583.79|587.12|584.72|587.36|584.96|585.26|582.86|0
1659033600000|2022-07-28 18:40:00|587.36|584.96|587.82|585.42|588.75|586.35|587.12|584.72|0
1659033900000|2022-07-28 18:45:00|587.59|585.19|588.29|585.89|588.52|586.12|586.89|584.49|0
1659034200000|2022-07-28 18:50:00|588.52|586.12|590.15|587.75|590.15|587.75|586.42|584.02|0
1659034500000|2022-07-28 18:55:00|590.38|587.98|589.45|587.05|590.62|588.22|587.35|584.95|0
1659034800000|2022-07-28 19:00:00|589.92|587.52|591.78|589.38|592.48|590.08|588.28|585.88|0
1659035100000|2022-07-28 19:05:00|592.02|589.62|590.38|587.98|594.82|592.42|587.81|585.41|0
1659035400000|2022-07-28 19:10:00|590.61|588.21|589.44|587.04|590.85|588.45|587.11|584.71|0
1659035700000|2022-07-28 19:15:00|589.68|587.28|589.21|586.81|590.14|587.74|585.94|583.54|0
1659036000000|2022-07-28 19:20:00|589.44|587.04|591.07|588.67|592.01|589.61|589.44|587.04|0
1659036300000|2022-07-28 19:25:00|591.31|588.91|591.77|589.37|592.24|589.84|589.44|587.04|0
1659036600000|2022-07-28 19:30:00|591.54|589.14|590.76|588.36|591.92|589.52|588.97|586.57|0
1659036900000|2022-07-28 19:35:00|590.99|588.59|587.49|585.09|591.46|589.06|585.4|583|0
1659037200000|2022-07-28 19:40:00|587.72|585.32|586.09|583.69|587.72|585.32|584.46|582.06|0
1659037500000|2022-07-28 19:45:00|585.63|583.23|589.12|586.72|589.35|586.95|584.23|581.83|0
1659037800000|2022-07-28 19:50:00|590.05|587.65|588.03|585.63|591.45|589.05|586.63|584.23|0
1659038100000|2022-07-28 19:55:00|587.56|585.16|587.8|584.92|589.66|587.26|584.64|582.24|0
1659038400000|2022-07-28 20:00:00|587.1|584.22|597.3|594.42|601.86|598.98|586.86|583.98|0
1659038700000|2022-07-28 20:05:00|597.76|594.88|596.12|593.72|600.81|597.93|595.65|593.25|0
1659039000000|2022-07-28 20:10:00|595.65|593.25|594.71|592.31|597.29|594.89|594.01|591.61|0
1659039300000|2022-07-28 20:15:00|595.85|593.05|597.83|595.03|598.42|595.62|595.15|592.35|0
1659039600000|2022-07-28 20:20:00|597.72|594.92|596.31|593.51|598.42|595.62|596.31|593.51|0
1659039900000|2022-07-28 20:25:00|596.55|593.75|599.12|596.32|599.35|596.55|595.61|592.81|0
1659040200000|2022-07-28 20:30:00|593.15|590.35|610.61|607.81|612.14|609.34|593.15|590.35|0
1659040500000|2022-07-28 20:35:00|610.85|608.05|618.61|615.81|622.85|620.05|610.38|607.58|0
1659040800000|2022-07-28 20:40:00|618.84|616.04|619.08|616.28|620.49|617.69|617.67|614.87|0
1659041100000|2022-07-28 20:45:00|618.84|616.04|620.49|617.69|621.43|618.63|617.66|614.86|0
1659041400000|2022-07-28 20:50:00|620.25|617.45|619.07|616.27|620.49|617.69|618.6|615.8|0
1659041700000|2022-07-28 20:55:00|618.84|616.04|617.77|614.97|619.89|617.09|617.54|614.74|0
1659042000000|2022-07-28 21:00:00|617.82|615.02|619.13|616.33|619.26|616.46|617.64|614.84|0
1659042300000|2022-07-28 21:05:00|619.39|616.59|617.78|614.98|619.39|616.59|617.68|614.88|0
1659042600000|2022-07-28 21:10:00|618.64|615.84|617.74|614.94|619.3|616.5|617.74|614.94|0
1659042900000|2022-07-28 21:15:00|617.71|614.91|617.68|614.88|618.4|615.6|617.45|614.65|0
1659043200000|2022-07-28 21:20:00|617.65|614.85|616.89|614.09|617.99|615.19|616.89|614.09|0
1659043500000|2022-07-28 21:25:00|616.85|614.05|615.9|613.1|617.03|614.23|615.38|612.58|0
1659043800000|2022-07-28 21:30:00|615.38|612.58|616.8|614|617.35|614.55|615.38|612.58|0
1659044100000|2022-07-28 21:35:00|616.76|613.96|616.18|613.38|616.8|614|616.07|613.27|0
1659044400000|2022-07-28 21:40:00|616.01|613.21|617.28|614.48|617.34|614.54|616.01|613.21|0
1659044700000|2022-07-28 21:45:00|617.21|614.41|617.34|614.54|617.59|614.79|617.21|614.41|0
1659045000000|2022-07-28 21:50:00|617.48|614.68|617.78|614.98|617.78|614.98|617.24|614.44|0
1659045300000|2022-07-28 21:55:00|617.86|615.06|618.23|615.43|618.86|616.06|617.72|614.92|0
1659045600000|2022-07-28 22:00:00|615.87|613.07|609.64|606.84|615.87|613.07|608.23|605.43|0
1659045900000|2022-07-28 22:05:00|609.87|607.07|611.86|609.06|612.46|609.66|609.52|606.72|0
1659046200000|2022-07-28 22:10:00|611.99|609.19|613.63|610.83|613.63|610.83|611.05|608.25|0
1659046500000|2022-07-28 22:15:00|613.4|610.6|610.81|608.01|613.63|610.83|610.81|608.01|0
1659046800000|2022-07-28 22:20:00|611.04|608.24|609.63|606.83|611.04|608.24|608.93|606.13|0
1659047100000|2022-07-28 22:25:00|609.74|606.94|611.27|608.47|611.27|608.47|609.63|606.83|0
1659047400000|2022-07-28 22:30:00|611.39|608.59|610.1|607.3|611.74|608.94|610.1|607.3|0
1659047700000|2022-07-28 22:35:00|610.33|607.53|609.63|606.83|611.04|608.24|609.39|606.59|0
1659048000000|2022-07-28 22:40:00|609.74|606.94|610.56|607.76|610.56|607.76|609.15|606.35|0
1659048300000|2022-07-28 22:45:00|610.44|607.64|608.21|605.41|610.44|607.64|608.21|605.41|0
1659048600000|2022-07-28 22:50:00|608.45|605.65|606.8|604|608.45|605.65|606.1|603.3|0
1659048900000|2022-07-28 22:55:00|606.57|603.77|607.27|604.47|608.21|605.41|605.63|602.83|0
1659049200000|2022-07-28 23:00:00|607.5|604.7|606.56|603.76|607.74|604.94|606.33|603.53|0
1659049500000|2022-07-28 23:05:00|606.68|603.88|605.86|603.06|606.8|604|605.39|602.59|0
1659049800000|2022-07-28 23:10:00|606.09|603.29|605.86|603.06|606.33|603.53|605.62|602.82|0
1659050100000|2022-07-28 23:15:00|606.33|603.53|605.38|602.58|606.56|603.76|604.92|602.12|0
1659050400000|2022-07-28 23:20:00|605.62|602.82|605.62|602.82|607.03|604.23|604.68|601.88|0
1659050700000|2022-07-28 23:25:00|605.85|603.05|608.43|605.63|608.67|605.87|605.85|603.05|0
1659051000000|2022-07-28 23:30:00|608.2|605.4|607.96|605.16|608.43|605.63|607.84|605.04|0
1659051300000|2022-07-28 23:35:00|607.73|604.93|607.96|605.16|608.9|606.1|607.02|604.22|0
1659051600000|2022-07-28 23:40:00|608.19|605.39|608.19|605.39|608.31|605.51|607.49|604.69|0
1659051900000|2022-07-28 23:45:00|608.43|605.63|608.9|606.1|609.13|606.33|607.49|604.69|0
1659052200000|2022-07-28 23:50:00|609.13|606.33|609.36|606.56|610.07|607.27|608.19|605.39|0
1659052500000|2022-07-28 23:55:00|609.24|606.44|608.42|605.62|609.71|606.91|608.42|605.62|0
1659052800000|2022-07-29 00:00:00|608.19|605.39|606.65|603.85|608.19|605.39|605.72|602.92|0
1659053100000|2022-07-29 00:05:00|606.78|603.98|608.65|605.85|608.77|605.97|606.07|603.27|0
1659053400000|2022-07-29 00:10:00|608.89|606.09|608.65|605.85|610.06|607.26|607.95|605.15|0
1659053700000|2022-07-29 00:15:00|608.89|606.09|607.77|604.97|609.36|606.56|607.06|604.26|0
1659054000000|2022-07-29 00:20:00|607.3|604.5|607.29|604.49|607.77|604.97|606.7|603.9|0
1659054300000|2022-07-29 00:25:00|607.06|604.26|605.88|603.08|607.29|604.49|605.65|602.85|0
1659054600000|2022-07-29 00:30:00|606.12|603.32|606.59|603.79|606.82|604.02|605.65|602.85|0
1659054900000|2022-07-29 00:35:00|606.35|603.55|607.52|604.72|607.52|604.72|606.11|603.31|0
1659055200000|2022-07-29 00:40:00|607.29|604.49|605.64|602.84|607.52|604.72|605.17|602.37|0
1659055500000|2022-07-29 00:45:00|606.11|603.31|604.94|602.14|606.22|603.42|604.7|601.9|0
1659055800000|2022-07-29 00:50:00|605.17|602.37|605.64|602.84|606.69|603.89|604.94|602.14|0
1659056100000|2022-07-29 00:55:00|605.87|603.07|605.87|603.07|606.58|603.78|605.64|602.84|0
1659056400000|2022-07-29 01:00:00|605.64|602.84|605.63|602.83|606.34|603.54|604.93|602.13|0
1659056700000|2022-07-29 01:05:00|605.51|602.71|606.81|604.01|606.81|604.01|605.4|602.6|0
1659057000000|2022-07-29 01:10:00|606.57|603.77|607.75|604.95|607.75|604.95|606.1|603.3|0
1659057300000|2022-07-29 01:15:00|607.98|605.18|607.98|605.18|609.16|606.36|606.92|604.12|0
1659057600000|2022-07-29 01:20:00|607.86|605.06|608.09|605.29|609.62|606.82|607.51|604.71|0
1659057900000|2022-07-29 01:25:00|607.98|605.18|608.56|605.76|608.92|606.12|607.74|604.94|0
1659058200000|2022-07-29 01:30:00|608.45|605.65|609.15|606.35|609.15|606.35|607.27|604.47|0
1659058500000|2022-07-29 01:35:00|609.38|606.58|609.03|606.23|609.62|606.82|608.44|605.64|0
1659058800000|2022-07-29 01:40:00|608.91|606.11|609.85|607.05|610.32|607.52|608.44|605.64|0
1659059100000|2022-07-29 01:45:00|610.09|607.29|610.79|607.99|610.79|607.99|609.61|606.81|0
1659059400000|2022-07-29 01:50:00|610.9|608.1|611.26|608.46|611.73|608.93|610.32|607.52|0
1659059700000|2022-07-29 01:55:00|611.02|608.22|613.02|610.22|613.14|610.34|611.02|608.22|0
1659060000000|2022-07-29 02:00:00|613.38|610.58|612.9|610.1|613.85|611.05|612.67|609.87|0
1659060300000|2022-07-29 02:05:00|613.14|610.34|612.9|610.1|613.61|610.81|611.96|609.16|0
1659060600000|2022-07-29 02:10:00|612.78|609.98|613.25|610.45|613.84|611.04|612.67|609.87|0
1659060900000|2022-07-29 02:15:00|613.37|610.57|612.66|609.86|613.37|610.57|612.31|609.51|0
1659061200000|2022-07-29 02:20:00|612.9|610.1|612.66|609.86|613.37|610.57|612.19|609.39|0
1659061500000|2022-07-29 02:25:00|612.43|609.63|613.24|610.44|613.37|610.57|611.95|609.15|0
1659061800000|2022-07-29 02:30:00|613.13|610.33|614.07|611.27|614.54|611.74|613.13|610.33|0
1659062100000|2022-07-29 02:35:00|613.83|611.03|614.78|611.98|614.78|611.98|613.83|611.03|0
1659062400000|2022-07-29 02:40:00|614.54|611.74|615.24|612.44|615.48|612.68|614.54|611.74|0
1659062700000|2022-07-29 02:45:00|615.48|612.68|614.77|611.97|615.48|612.68|614.54|611.74|0
1659063000000|2022-07-29 02:50:00|614.65|611.85|612.89|610.09|614.77|611.97|612.65|609.85|0
1659063300000|2022-07-29 02:55:00|612.65|609.85|612.88|610.08|613.12|610.32|612.41|609.61|0
1659063600000|2022-07-29 03:00:00|612.65|609.85|612.88|610.08|613.59|610.79|612.41|609.61|0
1659063900000|2022-07-29 03:05:00|612.76|609.96|611.94|609.14|612.88|610.08|611.7|608.9|0
1659064200000|2022-07-29 03:10:00|612.41|609.61|611.47|608.67|612.64|609.84|611.47|608.67|0
1659064500000|2022-07-29 03:15:00|611.7|608.9|612.64|609.84|612.88|610.08|611.7|608.9|0
1659064800000|2022-07-29 03:20:00|612.52|609.72|612.52|609.72|612.88|610.08|612.17|609.37|0
1659065100000|2022-07-29 03:25:00|612.64|609.84|612.17|609.37|612.64|609.84|611.93|609.13|0
1659065400000|2022-07-29 03:30:00|612.28|609.48|610.75|607.95|612.28|609.48|610.28|607.48|0
1659065700000|2022-07-29 03:35:00|610.52|607.72|611.22|608.42|611.46|608.66|610.05|607.25|0
1659066000000|2022-07-29 03:40:00|610.99|608.19|609.1|606.3|610.99|608.19|608.87|606.07|0
1659066300000|2022-07-29 03:45:00|608.87|606.07|609.21|606.41|610.04|607.24|608.63|605.83|0
1659066600000|2022-07-29 03:50:00|609.34|606.54|609.57|606.77|609.81|607.01|608.87|606.07|0
1659066900000|2022-07-29 03:55:00|609.33|606.53|608.63|605.83|609.45|606.65|608.16|605.36|0
1659067200000|2022-07-29 04:00:00|608.39|605.59|609.1|606.3|609.1|606.3|608.16|605.36|0
1659067500000|2022-07-29 04:05:00|608.97|606.17|610.51|607.71|610.74|607.94|608.86|606.06|0
1659067800000|2022-07-29 04:10:00|610.74|607.94|610.5|607.7|610.74|607.94|610.27|607.47|0
1659068100000|2022-07-29 04:15:00|610.74|607.94|610.27|607.47|610.74|607.94|610.03|607.23|0
1659068400000|2022-07-29 04:20:00|610.5|607.7|611.79|608.99|611.91|609.11|610.27|607.47|0
1659068700000|2022-07-29 04:25:00|611.91|609.11|611.68|608.88|612.15|609.35|611.44|608.64|0
1659069000000|2022-07-29 04:30:00|611.55|608.75|610.73|607.93|611.55|608.75|610.26|607.46|0
1659069300000|2022-07-29 04:35:00|610.85|608.05|611.55|608.75|611.67|608.87|610.73|607.93|0
1659069600000|2022-07-29 04:40:00|611.44|608.64|611.43|608.63|611.67|608.87|610.97|608.17|0
1659069900000|2022-07-29 04:45:00|611.31|608.51|610.96|608.16|611.67|608.87|610.96|608.16|0
1659070200000|2022-07-29 04:50:00|611.2|608.4|610.73|607.93|611.43|608.63|610.6|607.8|0
1659070500000|2022-07-29 04:55:00|610.96|608.16|610.37|607.57|610.96|608.16|609.55|606.75|0
1659070800000|2022-07-29 05:00:00|610.13|607.33|609.19|606.39|610.6|607.8|608.95|606.15|0
1659071100000|2022-07-29 05:05:00|609.31|606.51|608.13|605.33|609.31|606.51|608.13|605.33|0
1659071400000|2022-07-29 05:10:00|608.25|605.45|607.9|605.1|608.6|605.8|606.72|603.92|0
1659071700000|2022-07-29 05:15:00|607.66|604.86|609.78|606.98|609.78|606.98|607.43|604.63|0
1659072000000|2022-07-29 05:20:00|610.01|607.21|611.42|608.62|611.89|609.09|610.01|607.21|0
1659072300000|2022-07-29 05:25:00|611.19|608.39|612.47|609.67|613.07|610.27|610.95|608.15|0
1659072600000|2022-07-29 05:30:00|612.36|609.56|614.48|611.68|615.06|612.26|611.89|609.09|0
1659072900000|2022-07-29 05:35:00|614.24|611.44|615.66|612.86|616.36|613.56|614.01|611.21|0
1659073200000|2022-07-29 05:40:00|615.77|612.97|614.24|611.44|615.77|612.97|614|611.2|0
1659073500000|2022-07-29 05:45:00|614.48|611.68|614.24|611.44|616.24|613.44|613.53|610.73|0
1659073800000|2022-07-29 05:50:00|614|611.2|613.77|610.97|614.71|611.91|613.06|610.26|0
1659074100000|2022-07-29 05:55:00|613.53|610.73|615.65|612.85|615.65|612.85|613.53|610.73|0
1659074400000|2022-07-29 06:00:00|615.41|612.61|612.82|610.02|615.41|612.61|611.88|609.08|0
1659074700000|2022-07-29 06:05:00|613.06|610.26|611.88|609.08|613.53|610.73|611.64|608.84|0
1659075000000|2022-07-29 06:10:00|611.99|609.19|611.87|609.07|613.52|610.72|611.4|608.6|0
1659075300000|2022-07-29 06:15:00|611.75|608.95|612.34|609.54|612.93|610.13|611.4|608.6|0
1659075600000|2022-07-29 06:20:00|612.58|609.78|615.64|612.84|615.64|612.84|612.11|609.31|0
1659075900000|2022-07-29 06:25:00|615.75|612.95|618.72|615.92|618.96|616.16|615.64|612.84|0
1659076200000|2022-07-29 06:30:00|618.49|615.69|618.01|615.21|619.19|616.39|617.78|614.98|0
1659076500000|2022-07-29 06:35:00|618.25|615.45|616.84|614.04|618.96|616.16|616.84|614.04|0
1659076800000|2022-07-29 06:40:00|617.07|614.27|615.42|612.62|617.78|614.98|615.19|612.39|0
1659077100000|2022-07-29 06:45:00|615.89|613.09|616.47|613.67|617.3|614.5|615.42|612.62|0
1659077400000|2022-07-29 06:50:00|616.6|613.8|616.83|614.03|617.41|614.61|615.65|612.85|0
1659077700000|2022-07-29 06:55:00|616.94|614.14|617.06|614.26|618.01|615.21|615.42|612.62|0
1659078000000|2022-07-29 07:00:00|616.36|613.56|615.06|612.26|617.53|614.73|614.48|611.68|0
1659078300000|2022-07-29 07:05:00|614.51|612.11|616.27|613.87|617.8|615.4|613.57|611.17|0
1659078600000|2022-07-29 07:10:00|616.39|613.99|614.74|612.34|618.04|615.64|614.74|612.34|0
1659078900000|2022-07-29 07:15:00|614.98|612.58|618.5|616.1|618.5|616.1|614.51|612.11|0
1659079200000|2022-07-29 07:20:00|618.74|616.34|618.62|616.22|620.62|618.22|618.27|615.87|0
1659079500000|2022-07-29 07:25:00|618.74|616.34|618.5|616.1|619.68|617.28|617.67|615.27|0
1659079800000|2022-07-29 07:30:00|618.27|615.87|613.09|610.69|618.5|616.1|612.85|610.45|0
1659080100000|2022-07-29 07:35:00|613.32|610.92|613.79|611.39|614.73|612.33|612.85|610.45|0
1659080400000|2022-07-29 07:40:00|613.56|611.16|612.14|609.74|613.79|611.39|610.73|608.33|0
1659080700000|2022-07-29 07:45:00|612.26|609.86|611.55|609.15|613.32|610.92|610.97|608.57|0
1659081000000|2022-07-29 07:50:00|611.78|609.38|611.9|609.5|613.32|610.92|611.44|609.04|0
1659081300000|2022-07-29 07:55:00|611.67|609.27|613.31|610.91|613.31|610.91|611.43|609.03|0
1659081600000|2022-07-29 08:00:00|613.55|611.15|614.25|611.85|615.43|613.03|612.84|610.44|0
1659081900000|2022-07-29 08:05:00|614.02|611.62|615.66|613.26|616.6|614.2|614.02|611.62|0
1659082200000|2022-07-29 08:10:00|615.9|613.5|615.9|613.5|617.54|615.14|615.66|613.26|0
1659082500000|2022-07-29 08:15:00|616.01|613.61|617.54|615.14|617.78|615.38|614.95|612.55|0
1659082800000|2022-07-29 08:20:00|617.31|614.91|613.18|610.78|617.54|615.14|613.07|610.67|0
1659083100000|2022-07-29 08:25:00|613.3|610.9|616.6|614.2|616.6|614.2|613.07|610.67|0
1659083400000|2022-07-29 08:30:00|616.36|613.96|615.42|613.02|616.6|614.2|615.18|612.78|0
1659083700000|2022-07-29 08:35:00|615.18|612.78|614|611.6|616.12|613.72|613.77|611.37|0
1659084000000|2022-07-29 08:40:00|613.53|611.13|612.94|610.54|616.59|614.19|612.23|609.83|0
1659084300000|2022-07-29 08:45:00|613.06|610.66|609.77|607.37|613.3|610.9|609.54|607.14|0
1659084600000|2022-07-29 08:50:00|610.01|607.61|610|607.6|611.18|608.78|609.07|606.67|0
1659084900000|2022-07-29 08:55:00|609.77|607.37|611.88|609.48|612.35|609.95|609.77|607.37|0
1659085200000|2022-07-29 09:00:00|611.41|609.01|611.17|608.77|611.88|609.48|610|607.6|0
1659085500000|2022-07-29 09:05:00|611.29|608.89|610|607.6|611.41|609.01|609.64|607.24|0
1659085800000|2022-07-29 09:10:00|610.23|607.83|611.64|609.24|611.64|609.24|609.53|607.13|0
1659086100000|2022-07-29 09:15:00|611.41|609.01|610.23|607.83|611.88|609.48|610.23|607.83|0
1659086400000|2022-07-29 09:20:00|610.46|608.06|611.08|608.68|611.78|609.38|609.43|607.03|0
1659086700000|2022-07-29 09:25:00|611.19|608.79|612.96|610.56|612.96|610.56|610.96|608.56|0
1659087000000|2022-07-29 09:30:00|612.72|610.32|615.31|612.91|615.31|612.91|612.72|610.32|0
1659087300000|2022-07-29 09:35:00|615.07|612.67|614.6|612.2|615.78|613.38|614.37|611.97|0
1659087600000|2022-07-29 09:40:00|614.48|612.08|614.13|611.73|615.31|612.91|614.01|611.61|0
1659087900000|2022-07-29 09:45:00|613.89|611.49|614.6|612.2|615.07|612.67|613.66|611.26|0
1659088200000|2022-07-29 09:50:00|614.83|612.43|614.6|612.2|615.54|613.14|613.66|611.26|0
1659088500000|2022-07-29 09:55:00|614.47|612.07|616.95|614.55|617.06|614.66|614.12|611.72|0
1659088800000|2022-07-29 10:00:00|617.18|614.78|616|613.6|617.89|615.49|613.65|611.25|0
1659089100000|2022-07-29 10:05:00|615.88|613.48|617.42|615.02|618.12|615.72|615.77|613.37|0
1659089400000|2022-07-29 10:10:00|617.18|614.78|616|613.6|617.89|615.49|615.53|613.13|0
1659089700000|2022-07-29 10:15:00|615.77|613.37|614.35|611.95|616.24|613.84|613.99|611.59|0
1659090000000|2022-07-29 10:20:00|613.88|611.48|615.06|612.66|615.53|613.13|613.88|611.48|0
1659090300000|2022-07-29 10:25:00|615.17|612.77|615.05|612.65|616|613.6|614.82|612.42|0
1659090600000|2022-07-29 10:30:00|615.29|612.89|616.23|613.83|616.23|613.83|615.17|612.77|0
1659090900000|2022-07-29 10:35:00|615.99|613.59|619.29|616.89|619.29|616.89|615.76|613.36|0
1659091200000|2022-07-29 10:40:00|619.05|616.65|618.35|615.95|619.29|616.89|618.35|615.95|0
1659091500000|2022-07-29 10:45:00|617.99|615.59|618.11|615.71|618.35|615.95|617.17|614.77|0
1659091800000|2022-07-29 10:50:00|618.58|616.18|617.87|615.47|619.76|617.36|617.87|615.47|0
1659092100000|2022-07-29 10:55:00|618.11|615.71|617.4|615|618.11|615.71|616.93|614.53|0
1659092400000|2022-07-29 11:00:00|617.16|614.76|615.51|613.11|618.1|615.7|615.28|612.88|0
1659092700000|2022-07-29 11:05:00|615.28|612.88|612.69|610.29|615.51|613.11|612.69|610.29|0
1659093000000|2022-07-29 11:10:00|612.8|610.4|612.68|610.28|614.33|611.93|612.68|610.28|0
1659093300000|2022-07-29 11:15:00|612.92|610.52|614.09|611.69|614.33|611.93|612.68|610.28|0
1659093600000|2022-07-29 11:20:00|614.33|611.93|612.92|610.52|614.8|612.4|611.74|609.34|0
1659093900000|2022-07-29 11:25:00|613.15|610.75|611.5|609.1|613.15|610.75|611.03|608.63|0
1659094200000|2022-07-29 11:30:00|611.74|609.34|611.09|608.69|612.44|610.04|610.85|608.45|0
1659094500000|2022-07-29 11:35:00|611.32|608.92|611.56|609.16|612.97|610.57|610.73|608.33|0
1659094800000|2022-07-29 11:40:00|611.32|608.92|610.85|608.45|611.56|609.16|609.44|607.04|0
1659095100000|2022-07-29 11:45:00|610.62|608.22|610.38|607.98|611.56|609.16|610.14|607.74|0
1659095400000|2022-07-29 11:50:00|610.26|607.86|611.08|608.68|611.79|609.39|609.67|607.27|0
1659095700000|2022-07-29 11:55:00|610.85|608.45|611.9|609.5|612.02|609.62|609.91|607.51|0
1659096000000|2022-07-29 12:00:00|611.79|609.39|613.2|610.8|613.67|611.27|611.55|609.15|0
1659096300000|2022-07-29 12:05:00|613.43|611.03|612.02|609.62|613.9|611.5|612.02|609.62|0
1659096600000|2022-07-29 12:10:00|612.25|609.85|610.37|607.97|612.25|609.85|609.9|607.5|0
1659096900000|2022-07-29 12:15:00|610.13|607.73|608.72|606.32|610.13|607.73|608.25|605.85|0
1659097200000|2022-07-29 12:20:00|608.96|606.56|609.19|606.79|609.42|607.02|607.78|605.38|0
1659097500000|2022-07-29 12:25:00|609.42|607.02|608.01|605.61|610.84|608.44|607.07|604.67|0
1659097800000|2022-07-29 12:30:00|608.6|606.2|600.97|598.57|609.19|606.79|600.84|598.44|0
1659098100000|2022-07-29 12:35:00|601.2|598.8|600.44|598.04|604.96|602.56|599.09|596.69|0
1659098400000|2022-07-29 12:40:00|599.97|597.57|601.38|598.98|601.96|599.56|599.97|597.57|0
1659098700000|2022-07-29 12:45:00|601.61|599.21|603.49|601.09|603.73|601.33|601.38|598.98|0
1659099000000|2022-07-29 12:50:00|603.72|601.32|607.12|604.72|607.25|604.85|603.25|600.85|0
1659099300000|2022-07-29 12:55:00|606.89|604.49|605.95|603.55|606.89|604.49|605.71|603.31|0
1659099600000|2022-07-29 13:00:00|606.18|603.78|600.55|598.15|606.18|603.78|600.08|597.68|0
1659099900000|2022-07-29 13:05:00|600.31|597.91|600.08|597.68|601.25|598.85|598.44|596.04|0
1659100200000|2022-07-29 13:10:00|600.31|597.91|599.61|597.21|600.55|598.15|598.43|596.03|0
1659100500000|2022-07-29 13:15:00|599.14|596.74|599.37|596.97|600.07|597.67|598.78|596.38|0
1659100800000|2022-07-29 13:20:00|599.14|596.74|602.18|599.78|602.42|600.02|598.43|596.03|0
1659101100000|2022-07-29 13:25:00|601.95|599.55|602.42|600.02|603.59|601.19|601.24|598.84|0
1659101400000|2022-07-29 13:30:00|603.12|600.72|599.13|596.73|606.88|604.48|596.55|594.15|0
1659101700000|2022-07-29 13:35:00|597.49|595.09|603.05|600.65|603.28|600.88|595.15|592.75|0
1659102000000|2022-07-29 13:40:00|603.52|601.12|610.11|607.71|613.41|611.01|603.16|600.76|0
1659102300000|2022-07-29 13:45:00|609.75|607.35|613.28|610.88|616.95|614.55|609.75|607.35|0
1659102600000|2022-07-29 13:50:00|613.52|611.12|615.98|613.58|618.1|615.7|612.57|610.17|0
1659102900000|2022-07-29 13:55:00|616.09|613.69|616.92|614.52|619.52|617.12|614.56|612.16|0
1659103200000|2022-07-29 14:00:00|617.27|614.87|624.71|622.31|625.18|622.78|613.86|611.46|0
1659103500000|2022-07-29 14:05:00|624.94|622.54|623.81|621.41|629.48|627.08|622.4|620|0
1659103800000|2022-07-29 14:10:00|623.58|621.18|621.81|619.41|626.52|624.12|621.57|619.17|0
1659104100000|2022-07-29 14:15:00|622.28|619.88|623.46|621.06|623.46|621.06|619.92|617.52|0
1659104400000|2022-07-29 14:20:00|623.69|621.29|627.23|624.83|628.17|625.77|621.8|619.4|0
1659104700000|2022-07-29 14:25:00|627.94|625.54|630.53|628.13|634.56|632.16|627.23|624.83|0
1659105000000|2022-07-29 14:30:00|630.77|628.37|626.75|624.35|632.9|630.5|626.05|623.65|0
1659105300000|2022-07-29 14:35:00|626.05|623.65|629.11|626.71|629.82|627.42|625.81|623.41|0
1659105600000|2022-07-29 14:40:00|629.59|627.19|632.18|629.78|632.66|630.26|627.93|625.53|0
1659105900000|2022-07-29 14:45:00|631.95|629.55|629.35|626.95|634.08|631.68|629.11|626.71|0
1659106200000|2022-07-29 14:50:00|629.58|627.18|628.16|625.76|630.29|627.89|626.51|624.11|0
1659106500000|2022-07-29 14:55:00|627.93|625.53|619.91|617.51|628.87|626.47|619.91|617.51|0
1659106800000|2022-07-29 15:00:00|619.67|617.27|615.9|613.5|622.03|619.63|615.43|613.03|0
1659107100000|2022-07-29 15:05:00|616.37|613.97|618.49|616.09|620.61|618.21|616.14|613.74|0
1659107400000|2022-07-29 15:10:00|618.25|615.85|617.18|614.78|618.71|616.31|614.24|611.84|0
1659107700000|2022-07-29 15:15:00|617.53|615.13|619.42|617.02|619.65|617.25|614.71|612.31|0
1659108000000|2022-07-29 15:20:00|619.18|616.78|612.35|609.95|619.65|617.25|612.35|609.95|0
1659108300000|2022-07-29 15:25:00|612.12|609.72|608.94|606.54|613.06|610.66|607.42|605.02|0
1659108600000|2022-07-29 15:30:00|608.47|606.07|609.18|606.78|612.24|609.84|606.83|604.43|0
1659108900000|2022-07-29 15:35:00|608.94|606.54|616|613.6|616|613.6|608.94|606.54|0
1659109200000|2022-07-29 15:40:00|616.23|613.83|621.42|619.02|621.42|619.02|615.53|613.13|0
1659109500000|2022-07-29 15:45:00|621.18|618.78|618.82|616.42|622.36|619.96|618.82|616.42|0
1659109800000|2022-07-29 15:50:00|619.06|616.66|622.12|619.72|622.83|620.43|617.64|615.24|0
1659110100000|2022-07-29 15:55:00|622.36|619.96|621.17|618.77|623.3|620.9|620.23|617.83|0
1659110400000|2022-07-29 16:00:00|621.41|619.01|621.36|618.96|623.48|621.08|620.65|618.25|0
1659110700000|2022-07-29 16:05:00|620.88|618.48|615.7|613.3|620.88|618.48|614.52|612.12|0
1659111000000|2022-07-29 16:10:00|616.4|614|617.58|615.18|620.65|618.25|616.4|614|0
1659111300000|2022-07-29 16:15:00|617.82|615.42|621.82|619.42|623.24|620.84|617.58|615.18|0
1659111600000|2022-07-29 16:20:00|622.06|619.66|621.82|619.42|623|620.6|619.7|617.3|0
1659111900000|2022-07-29 16:25:00|621.93|619.53|621.58|619.18|622.76|620.36|620.4|618|0
1659112200000|2022-07-29 16:30:00|621.82|619.42|622.59|620.19|624.18|621.78|621.11|618.71|0
1659112500000|2022-07-29 16:35:00|622.36|619.96|624.01|621.61|624.48|622.08|619.05|616.65|0
1659112800000|2022-07-29 16:40:00|623.77|621.37|624.48|622.08|624.71|622.31|622.12|619.72|0
1659113100000|2022-07-29 16:45:00|624.24|621.84|627.55|625.15|628.26|625.86|623.77|621.37|0
1659113400000|2022-07-29 16:50:00|627.08|624.68|631.1|628.7|631.1|628.7|627.08|624.68|0
1659113700000|2022-07-29 16:55:00|631.33|628.93|629.68|627.28|632.04|629.64|629.2|626.8|0
1659114000000|2022-07-29 17:00:00|629.44|627.04|627.31|624.91|630.15|627.75|626.6|624.2|0
1659114300000|2022-07-29 17:05:00|627.07|624.67|628.83|626.43|629.31|626.91|626.6|624.2|0
1659114600000|2022-07-29 17:10:00|629.07|626.67|629.3|626.9|630.25|627.85|626.94|624.54|0
1659114900000|2022-07-29 17:15:00|629.54|627.14|629.07|626.67|630.01|627.61|628.36|625.96|0
1659115200000|2022-07-29 17:20:00|629.3|626.9|628.35|625.95|630.25|627.85|627.41|625.01|0
1659115500000|2022-07-29 17:25:00|628.12|625.72|625.99|623.59|628.83|626.43|625.52|623.12|0
1659115800000|2022-07-29 17:30:00|625.75|623.35|627.41|625.01|629.53|627.13|625.75|623.35|0
1659116100000|2022-07-29 17:35:00|627.17|624.77|630|627.6|630.24|627.84|626.7|624.3|0
1659116400000|2022-07-29 17:40:00|630.24|627.84|631.5|629.1|631.9|629.5|629.53|627.13|0
1659116700000|2022-07-29 17:45:00|631.26|628.86|632.44|630.04|633.39|630.99|630.79|628.39|0
1659117000000|2022-07-29 17:50:00|632.21|629.81|635.05|632.65|635.52|633.12|632.21|629.81|0
1659117300000|2022-07-29 17:55:00|635.28|632.88|633.38|630.98|636.47|634.07|632.67|630.27|0
1659117600000|2022-07-29 18:00:00|633.62|631.22|634.32|631.92|634.8|632.4|631.25|628.85|0
1659117900000|2022-07-29 18:05:00|634.56|632.16|637.17|634.77|637.17|634.77|634.56|632.16|0
1659118200000|2022-07-29 18:10:00|636.93|634.53|637.84|635.44|638.91|636.51|636.73|634.33|0
1659118500000|2022-07-29 18:15:00|637.73|635.33|640.33|637.93|640.57|638.17|636.55|634.15|0
1659118800000|2022-07-29 18:20:00|640.1|637.7|638.91|636.51|640.57|638.17|637.96|635.56|0
1659119100000|2022-07-29 18:25:00|638.67|636.27|640.33|637.93|640.68|638.28|637.49|635.09|0
1659119400000|2022-07-29 18:30:00|640.57|638.17|640.8|638.4|641.04|638.64|638.91|636.51|0
1659119700000|2022-07-29 18:35:00|641.04|638.64|641.98|639.58|644.59|642.19|641.04|638.64|0
1659120000000|2022-07-29 18:40:00|641.27|638.87|639.85|637.45|641.98|639.58|638.67|636.27|0
1659120300000|2022-07-29 18:45:00|640.09|637.69|640.56|638.16|642.22|639.82|638.9|636.5|0
1659120600000|2022-07-29 18:50:00|640.32|637.92|641.98|639.58|642.45|640.05|639.61|637.21|0
1659120900000|2022-07-29 18:55:00|641.51|639.11|642.93|640.53|643.16|640.76|640.79|638.39|0
1659121200000|2022-07-29 19:00:00|643.4|641|647.67|645.27|647.67|645.27|642.45|640.05|0
1659121500000|2022-07-29 19:05:00|647.43|645.03|644.44|642.04|647.43|645.03|644.11|641.71|0
1659121800000|2022-07-29 19:10:00|644.68|642.28|646.57|644.17|646.57|644.17|643.25|640.85|0
1659122100000|2022-07-29 19:15:00|646.81|644.41|645.7|643.3|646.81|644.41|643.33|640.93|0
1659122400000|2022-07-29 19:20:00|645.46|643.06|647.59|645.19|647.59|645.19|644.75|642.35|0
1659122700000|2022-07-29 19:25:00|648.07|645.67|650.68|648.28|650.91|648.51|647.83|645.43|0
1659123000000|2022-07-29 19:30:00|650.44|648.04|652.57|650.17|652.57|650.17|647.35|644.95|0
1659123300000|2022-07-29 19:35:00|652.81|650.41|650.2|647.8|653.05|650.65|650.2|647.8|0
1659123600000|2022-07-29 19:40:00|649.96|647.56|650.91|648.51|652.1|649.7|648.3|645.9|0
1659123900000|2022-07-29 19:45:00|650.43|648.03|651.62|649.22|652.81|650.41|649.48|647.08|0
1659124200000|2022-07-29 19:50:00|653.52|651.12|646.16|643.76|653.52|651.12|645.92|643.52|0
1659124500000|2022-07-29 19:55:00|646.4|644|642.84|640.44|646.4|644|642.37|639.97|0
1659124800000|2022-07-29 20:00:00|646.4|644|644.02|641.62|646.87|644.47|644.02|641.62|0
1659125100000|2022-07-29 20:05:00|644.5|642.1|642.36|639.96|644.97|642.57|642.36|639.96|0
1659125400000|2022-07-29 20:10:00|642.6|640.2|643.07|640.67|643.78|641.38|642.36|639.96|0
1659313800000|2022-08-01 00:30:00|628.95|626.15|628.71|625.91|629.54|626.74|628.71|625.91|0
1659314100000|2022-08-01 00:35:00|628.48|625.68|628|625.2|629.42|626.62|627.53|624.73|0
1659314400000|2022-08-01 00:40:00|627.76|624.96|628.71|625.91|629.42|626.62|627.76|624.96|0
1659314700000|2022-08-01 00:45:00|628.82|626.02|628.94|626.14|629.66|626.86|628.71|625.91|0
1659315000000|2022-08-01 00:50:00|629.18|626.38|628.94|626.14|629.66|626.86|628.94|626.14|0
1659315300000|2022-08-01 00:55:00|629.06|626.26|628.47|625.67|629.06|626.26|627.76|624.96|0
1659315600000|2022-08-01 01:00:00|628.7|625.9|627.39|624.59|629.18|626.38|627.39|624.59|0
1659315900000|2022-08-01 01:05:00|627.28|624.48|627.04|624.24|627.99|625.19|626.57|623.77|0
1659316200000|2022-08-01 01:10:00|626.81|624.01|628.7|625.9|629.17|626.37|626.81|624.01|0
1659316500000|2022-08-01 01:15:00|628.94|626.14|630.36|627.56|630.36|627.56|628.23|625.43|0
1659316800000|2022-08-01 01:20:00|630.47|627.67|628.93|626.13|630.83|628.03|628.93|626.13|0
1659317100000|2022-08-01 01:25:00|629.17|626.37|629.88|627.08|630.12|627.32|628.93|626.13|0
1659317400000|2022-08-01 01:30:00|629.64|626.84|630.94|628.14|631.3|628.5|627.98|625.18|0
1659317700000|2022-08-01 01:35:00|631.06|628.26|631.22|628.42|632.17|629.37|630.27|627.47|0
1659318000000|2022-08-01 01:40:00|630.98|628.18|630.03|627.23|631.69|628.89|629.32|626.52|0
1659318300000|2022-08-01 01:45:00|629.91|627.11|628.13|625.33|630.03|627.23|627.9|625.1|0
1659318600000|2022-08-01 01:50:00|627.9|625.1|630.03|627.23|630.26|627.46|627.9|625.1|0
1659318900000|2022-08-01 01:55:00|629.9|627.1|630.5|627.7|631.45|628.65|629.32|626.52|0
1659319200000|2022-08-01 02:00:00|630.26|627.46|629.08|626.28|630.74|627.94|629.08|626.28|0
1659319500000|2022-08-01 02:05:00|629.31|626.51|629.07|626.27|629.9|627.1|628.84|626.04|0
1659319800000|2022-08-01 02:10:00|629.19|626.39|629.07|626.27|629.19|626.39|628.13|625.33|0
1659320100000|2022-08-01 02:15:00|628.84|626.04|628.6|625.8|629.19|626.39|628.36|625.56|0
1659320400000|2022-08-01 02:20:00|628.83|626.03|629.07|626.27|629.07|626.27|628.6|625.8|0
1659320700000|2022-08-01 02:25:00|629.31|626.51|631.31|628.51|631.44|628.64|629.07|626.27|0
1659321000000|2022-08-01 02:30:00|631.44|628.64|630.49|627.69|631.91|629.11|630.49|627.69|0
1659321300000|2022-08-01 02:35:00|630.72|627.92|629.77|626.97|630.72|627.92|629.54|626.74|0
1659321600000|2022-08-01 02:40:00|629.89|627.09|629.89|627.09|630.25|627.45|629.54|626.74|0
1659321900000|2022-08-01 02:45:00|630.01|627.21|630.48|627.68|631.19|628.39|630.01|627.21|0
1659322200000|2022-08-01 02:50:00|630.36|627.56|630.95|628.15|630.96|628.16|630.01|627.21|0
1659322500000|2022-08-01 02:55:00|631.43|628.63|631.19|628.39|632.14|629.34|630.83|628.03|0
1659322800000|2022-08-01 03:00:00|631.07|628.27|630|627.2|631.19|628.39|630|627.2|0
1659323100000|2022-08-01 03:05:00|629.77|626.97|629.53|626.73|630.24|627.44|628.82|626.02|0
1659323400000|2022-08-01 03:10:00|629.29|626.49|629.29|626.49|630|627.2|628.82|626.02|0
1659323700000|2022-08-01 03:15:00|629.53|626.73|626.92|624.12|629.53|626.73|626.92|624.12|0
1659324000000|2022-08-01 03:20:00|626.68|623.88|625.73|622.93|626.68|623.88|625.73|622.93|0
1659324300000|2022-08-01 03:25:00|625.97|623.17|625.02|622.22|626.21|623.41|624.31|621.51|0
1659324600000|2022-08-01 03:30:00|624.9|622.1|625.49|622.69|625.61|622.81|624.55|621.75|0
1659324900000|2022-08-01 03:35:00|625.26|622.46|625.73|622.93|625.73|622.93|625.26|622.46|0
1659325200000|2022-08-01 03:40:00|625.61|622.81|625.73|622.93|625.73|622.93|625.49|622.69|0
1659325500000|2022-08-01 03:45:00|625.49|622.69|624.54|621.74|625.49|622.69|624.54|621.74|0
1659325800000|2022-08-01 03:50:00|624.78|621.98|625.25|622.45|625.49|622.69|624.54|621.74|0
1659326100000|2022-08-01 03:55:00|625.49|622.69|625.25|622.45|625.49|622.69|625.25|622.45|0
1659326400000|2022-08-01 04:00:00|625.01|622.21|625.48|622.68|625.48|622.68|624.77|621.97|0
1659326700000|2022-08-01 04:05:00|625.72|622.92|624.77|621.97|625.72|622.92|624.77|621.97|0
1659327000000|2022-08-01 04:10:00|624.53|621.73|625.48|622.68|625.72|622.92|624.53|621.73|0
1659327300000|2022-08-01 04:15:00|625.72|622.92|626.9|624.1|626.9|624.1|625.72|622.92|0
1659327600000|2022-08-01 04:20:00|627.01|624.21|627.13|624.33|627.13|624.33|626.54|623.74|0
1659327900000|2022-08-01 04:25:00|627.01|624.21|627.61|624.81|627.61|624.81|626.66|623.86|0
1659328200000|2022-08-01 04:30:00|627.37|624.57|627.13|624.33|627.6|624.8|626.66|623.86|0
1659328500000|2022-08-01 04:35:00|627.37|624.57|625.94|623.14|627.37|624.57|625.94|623.14|0
1659328800000|2022-08-01 04:40:00|626.18|623.38|626.65|623.85|626.89|624.09|625.94|623.14|0
1659329100000|2022-08-01 04:45:00|626.89|624.09|626.18|623.38|626.89|624.09|626.18|623.38|0
1659329400000|2022-08-01 04:50:00|626.41|623.61|626.89|624.09|626.89|624.09|625.94|623.14|0
1659329700000|2022-08-01 04:55:00|627|624.2|627.59|624.79|627.6|624.8|626.89|624.09|0
1659330000000|2022-08-01 05:00:00|627.83|625.03|627.12|624.32|627.83|625.03|627|624.2|0
1659330300000|2022-08-01 05:05:00|626.88|624.08|626.88|624.08|627.59|624.79|626.76|623.96|0
1659330600000|2022-08-01 05:10:00|626.76|623.96|625.7|622.9|626.88|624.08|625.22|622.42|0
1659330900000|2022-08-01 05:15:00|625.46|622.66|626.17|623.37|626.28|623.48|625.22|622.42|0
1659331200000|2022-08-01 05:20:00|625.93|623.13|625.46|622.66|626.52|623.72|625.46|622.66|0
1659331500000|2022-08-01 05:25:00|625.57|622.77|626.4|623.6|626.75|623.95|625.57|622.77|0
1659331800000|2022-08-01 05:30:00|626.64|623.84|626.4|623.6|628.06|625.26|626.4|623.6|0
1659332100000|2022-08-01 05:35:00|626.16|623.36|624.5|621.7|626.4|623.6|624.5|621.7|0
1659332400000|2022-08-01 05:40:00|623.56|620.76|623.08|620.28|623.79|620.99|622.61|619.81|0
1659332700000|2022-08-01 05:45:00|622.96|620.16|624.74|621.94|624.74|621.94|622.96|620.16|0
1659333000000|2022-08-01 05:50:00|624.97|622.17|626.63|623.83|626.63|623.83|624.74|621.94|0
1659333300000|2022-08-01 05:55:00|626.87|624.07|627.81|625.01|627.81|625.01|626.51|623.71|0
1659333600000|2022-08-01 06:00:00|628.05|625.25|628.76|625.96|629|626.2|627.81|625.01|0
1659333900000|2022-08-01 06:05:00|628.99|626.19|627.81|625.01|628.99|626.19|627.81|625.01|0
1659334200000|2022-08-01 06:10:00|628.04|625.24|628.99|626.19|628.99|626.19|627.33|624.53|0
1659334500000|2022-08-01 06:15:00|629.23|626.43|627.33|624.53|629.23|626.43|627.21|624.41|0
1659334800000|2022-08-01 06:20:00|627.57|624.77|626.38|623.58|628.28|625.48|626.38|623.58|0
1659335100000|2022-08-01 06:25:00|626.5|623.7|627.8|625|627.8|625|626.02|623.22|0
1659335400000|2022-08-01 06:30:00|627.56|624.76|626.62|623.82|627.68|624.88|625.67|622.87|0
1659335700000|2022-08-01 06:35:00|626.38|623.58|626.38|623.58|627.09|624.29|625.67|622.87|0
1659336000000|2022-08-01 06:40:00|626.61|623.81|627.56|624.76|628.03|625.23|626.38|623.58|0
1659336300000|2022-08-01 06:45:00|627.8|625|628.5|625.7|629.09|626.29|627.56|624.76|0
1659336600000|2022-08-01 06:50:00|628.74|625.94|628.74|625.94|628.98|626.18|627.79|624.99|0
1659336900000|2022-08-01 06:55:00|628.62|625.82|628.98|626.18|629.33|626.53|628.5|625.7|0
1659337200000|2022-08-01 07:00:00|630.87|628.07|632.77|629.97|633|630.2|629.92|627.12|0
1659337500000|2022-08-01 07:05:00|632.57|630.17|632.8|630.4|633.52|631.12|631.38|628.98|0
1659337800000|2022-08-01 07:10:00|632.68|630.28|632.56|630.16|634.1|631.7|632.09|629.69|0
1659338100000|2022-08-01 07:15:00|632.68|630.28|631.61|629.21|632.8|630.4|630.9|628.5|0
1659338400000|2022-08-01 07:20:00|631.49|629.09|633.04|630.64|633.51|631.11|631.38|628.98|0
1659338700000|2022-08-01 07:25:00|633.27|630.87|632.08|629.68|633.39|630.99|631.61|629.21|0
1659339000000|2022-08-01 07:30:00|632.32|629.92|635.64|633.24|636.36|633.96|632.32|629.92|0
1659339300000|2022-08-01 07:35:00|635.88|633.48|637.3|634.9|638.49|636.09|635.88|633.48|0
1659339600000|2022-08-01 07:40:00|637.07|634.67|636.59|634.19|638.02|635.62|635.88|633.48|0
1659339900000|2022-08-01 07:45:00|636.7|634.3|636.11|633.71|637.3|634.9|635.88|633.48|0
1659340200000|2022-08-01 07:50:00|635.99|633.59|634.8|632.4|636.11|633.71|633.85|631.45|0
1659340500000|2022-08-01 07:55:00|634.92|632.52|634.92|632.52|635.64|633.24|633.97|631.57|0
1659340800000|2022-08-01 08:00:00|634.68|632.28|634.92|632.52|635.63|633.23|634.21|631.81|0
1659341100000|2022-08-01 08:05:00|635.16|632.76|636.11|633.71|636.34|633.94|634.44|632.04|0
1659341400000|2022-08-01 08:10:00|636.34|633.94|634.44|632.04|638.01|635.61|633.26|630.86|0
1659341700000|2022-08-01 08:15:00|634.21|631.81|634.2|631.8|635.39|632.99|633.97|631.57|0
1659342000000|2022-08-01 08:20:00|633.97|631.57|632.89|630.49|634.44|632.04|632.78|630.38|0
1659342300000|2022-08-01 08:25:00|633.25|630.85|633.01|630.61|633.25|630.85|632.06|629.66|0
1659342600000|2022-08-01 08:30:00|632.78|630.38|633.96|631.56|634.2|631.8|632.78|630.38|0
1659342900000|2022-08-01 08:35:00|633.72|631.32|632.77|630.37|634.2|631.8|632.06|629.66|0
1659343200000|2022-08-01 08:40:00|633.01|630.61|630.87|628.47|633.01|630.61|630.87|628.47|0
1659343500000|2022-08-01 08:45:00|631.35|628.95|628.98|626.58|631.58|629.18|628.98|626.58|0
1659343800000|2022-08-01 08:50:00|629.09|626.69|629.32|626.92|629.32|626.92|628.03|625.63|0
1659344100000|2022-08-01 08:55:00|629.21|626.81|629.45|627.05|629.56|627.16|628.74|626.34|0
1659344400000|2022-08-01 09:00:00|629.68|627.28|630.87|628.47|631.1|628.7|629.21|626.81|0
1659344700000|2022-08-01 09:05:00|631.1|628.7|631.1|628.7|631.34|628.94|630.15|627.75|0
1659345000000|2022-08-01 09:10:00|631.22|628.82|633|630.6|633.47|631.07|631.1|628.7|0
1659345300000|2022-08-01 09:15:00|632.88|630.48|632.64|630.24|633|630.6|632.05|629.65|0
1659345600000|2022-08-01 09:20:00|632.52|630.12|633|630.6|633.11|630.71|632.28|629.88|0
1659345900000|2022-08-01 09:25:00|633.23|630.83|632.04|629.64|633.71|631.31|631.81|629.41|0
1659346200000|2022-08-01 09:30:00|631.92|629.52|635.6|633.2|636.08|633.68|631.92|629.52|0
1659346500000|2022-08-01 09:35:00|635.84|633.44|636.43|634.03|637.14|634.74|635.13|632.73|0
1659346800000|2022-08-01 09:40:00|636.31|633.91|635.6|633.2|636.55|634.15|635.13|632.73|0
1659347100000|2022-08-01 09:45:00|635.84|633.44|637.02|634.62|637.02|634.62|635.24|632.84|0
1659347400000|2022-08-01 09:50:00|637.26|634.86|635.36|632.96|637.26|634.86|635.12|632.72|0
1659347700000|2022-08-01 09:55:00|635.24|632.84|635.59|633.19|636.31|633.91|635.12|632.72|0
1659348000000|2022-08-01 10:00:00|635.83|633.43|637.02|634.62|637.02|634.62|635|632.6|0
1659348300000|2022-08-01 10:05:00|637.26|634.86|636.66|634.26|638.44|636.04|636.07|633.67|0
1659348600000|2022-08-01 10:10:00|636.78|634.38|634.88|632.48|636.78|634.38|634.4|632|0
1659348900000|2022-08-01 10:15:00|634.64|632.24|636.06|633.66|636.3|633.9|634.4|632|0
1659349200000|2022-08-01 10:20:00|636.3|633.9|635.11|632.71|636.3|633.9|634.16|631.76|0
1659349500000|2022-08-01 10:25:00|634.99|632.59|635.82|633.42|635.82|633.42|634.64|632.24|0
1659349800000|2022-08-01 10:30:00|635.58|633.18|635.82|633.42|635.82|633.42|634.04|631.64|0
1659350100000|2022-08-01 10:35:00|635.7|633.3|635.34|632.94|636.06|633.66|635.11|632.71|0
1659350400000|2022-08-01 10:40:00|635.11|632.71|634.87|632.47|635.58|633.18|634.51|632.11|0
1659350700000|2022-08-01 10:45:00|634.74|632.34|634.15|631.75|635.22|632.82|633.92|631.52|0
1659351000000|2022-08-01 10:50:00|634.03|631.63|634.63|632.23|635.1|632.7|633.92|631.52|0
1659351300000|2022-08-01 10:55:00|634.74|632.34|635.34|632.94|635.81|633.41|634.15|631.75|0
1659351600000|2022-08-01 11:00:00|635.69|633.29|636.05|633.65|636.29|633.89|635.1|632.7|0
1659351900000|2022-08-01 11:05:00|635.81|633.41|636.05|633.65|637|634.6|635.57|633.17|0
1659352200000|2022-08-01 11:10:00|636.16|633.76|637.95|635.55|638.54|636.14|635.68|633.28|0
1659352500000|2022-08-01 11:15:00|638.18|635.78|637.82|635.42|638.42|636.02|637.23|634.83|0
1659352800000|2022-08-01 11:20:00|637.94|635.54|637.7|635.3|639.13|636.73|637.47|635.07|0
1659353100000|2022-08-01 11:25:00|637.82|635.42|638.26|635.86|639.21|636.81|637.7|635.3|0
1659353400000|2022-08-01 11:30:00|638.74|636.34|637.07|634.67|638.85|636.45|636.84|634.44|0
1659353700000|2022-08-01 11:35:00|637.19|634.79|637.78|635.38|637.78|635.38|636.83|634.43|0
1659354000000|2022-08-01 11:40:00|638.02|635.62|640.27|637.87|642.06|639.66|638.02|635.62|0
1659354300000|2022-08-01 11:45:00|640.16|637.76|641.58|639.18|643.73|641.33|640.16|637.76|0
1659354600000|2022-08-01 11:50:00|641.46|639.06|639.92|637.52|641.58|639.18|639.92|637.52|0
1659354900000|2022-08-01 11:55:00|639.44|637.04|638.49|636.09|639.44|637.04|638.02|635.62|0
1659355200000|2022-08-01 12:00:00|638.25|635.85|636.11|633.71|638.49|636.09|636.11|633.71|0
1659355500000|2022-08-01 12:05:00|635.99|633.59|633.5|631.1|635.99|633.59|632.55|630.15|0
1659355800000|2022-08-01 12:10:00|633.74|631.34|632.79|630.39|633.97|631.57|631.84|629.44|0
1659356100000|2022-08-01 12:15:00|632.55|630.15|631.84|629.44|633.26|630.86|631.6|629.2|0
1659356400000|2022-08-01 12:20:00|632.07|629.67|630.89|628.49|632.31|629.91|630.41|628.01|0
1659356700000|2022-08-01 12:25:00|631.12|628.72|630.17|627.77|631.12|628.72|628.04|625.64|0
1659357000000|2022-08-01 12:30:00|629.94|627.54|629.22|626.82|631.83|629.43|628.39|625.99|0
1659357300000|2022-08-01 12:35:00|628.99|626.59|628.27|625.87|629.46|627.06|627.56|625.16|0
1659357600000|2022-08-01 12:40:00|628.04|625.64|628.03|625.63|628.27|625.87|625.9|623.5|0
1659357900000|2022-08-01 12:45:00|628.15|625.75|623.77|621.37|628.27|625.87|623.06|620.66|0
1659358200000|2022-08-01 12:50:00|624.01|621.61|619.27|616.87|625.43|623.03|618.8|616.4|0
1659358500000|2022-08-01 12:55:00|619.04|616.64|618.8|616.4|621.16|618.76|618.8|616.4|0
1659358800000|2022-08-01 13:00:00|618.33|615.93|613.37|610.97|619.04|616.64|611.95|609.55|0
1659359100000|2022-08-01 13:05:00|613.6|611.2|619.03|616.63|619.03|616.63|613.37|610.97|0
1659359400000|2022-08-01 13:10:00|619.15|616.75|619.74|617.34|619.74|617.34|617.61|615.21|0
1659359700000|2022-08-01 13:15:00|619.5|617.1|615.48|613.08|619.74|617.34|615.01|612.61|0
1659360000000|2022-08-01 13:20:00|615.25|612.85|618.55|616.15|618.67|616.27|614.3|611.9|0
1659360300000|2022-08-01 13:25:00|618.43|616.03|615.95|613.55|618.79|616.39|615.01|612.61|0
1659360600000|2022-08-01 13:30:00|616.66|614.26|615.61|613.21|620.21|617.81|609.11|606.71|0
1659360900000|2022-08-01 13:35:00|614.9|612.5|620.8|618.4|621.27|618.87|614.9|612.5|0
1659361200000|2022-08-01 13:40:00|621.27|618.87|627.89|625.49|630.02|627.62|619.38|616.98|0
1659361500000|2022-08-01 13:45:00|627.65|625.25|628.13|625.73|630.26|627.86|624.82|622.42|0
1659361800000|2022-08-01 13:50:00|628.36|625.96|637.58|635.18|639.24|636.84|627.18|624.78|0
1659362100000|2022-08-01 13:55:00|637.34|634.94|636.27|633.87|641.38|638.98|635.69|633.29|0
1659362400000|2022-08-01 14:00:00|635.8|633.4|639.48|637.08|643.51|641.11|632.13|629.73|0
1659362700000|2022-08-01 14:05:00|639|636.6|647.31|644.91|651.59|649.19|639|636.6|0
1659363000000|2022-08-01 14:10:00|646.95|644.55|648.12|645.72|651.2|648.8|646.36|643.96|0
1659363300000|2022-08-01 14:15:00|648.23|645.83|635.55|633.15|649.07|646.67|635.55|633.15|0
1659363600000|2022-08-01 14:20:00|635.32|632.92|635.55|633.15|637.44|635.04|631.29|628.89|0
1659363900000|2022-08-01 14:25:00|635.08|632.68|628.46|626.06|635.55|633.15|625.86|623.46|0
1659364200000|2022-08-01 14:30:00|628.81|626.41|631.29|628.89|634.13|631.73|628.69|626.29|0
1659364500000|2022-08-01 14:35:00|631.76|629.36|636.49|634.09|636.49|634.09|630.82|628.42|0
1659364800000|2022-08-01 14:40:00|636.96|634.56|644.31|641.91|645.02|642.62|636.96|634.56|0
1659365100000|2022-08-01 14:45:00|644.78|642.38|649.77|647.37|651.43|649.03|643.6|641.2|0
1659365400000|2022-08-01 14:50:00|650|647.6|655.47|653.07|656.9|654.5|650|647.6|0
1659365700000|2022-08-01 14:55:00|654.99|652.59|653.8|651.4|655.23|652.83|652.62|650.22|0
1659366000000|2022-08-01 15:00:00|654.28|651.88|650.47|648.07|657.13|654.73|649.76|647.36|0
1659366300000|2022-08-01 15:05:00|650.71|648.31|648.57|646.17|650.95|648.55|646.44|644.04|0
1659366600000|2022-08-01 15:10:00|649.05|646.65|653.09|650.69|653.32|650.92|647.86|645.46|0
1659366900000|2022-08-01 15:15:00|653.32|650.92|640.98|638.58|653.32|650.92|640.98|638.58|0
1659367200000|2022-08-01 15:20:00|640.5|638.1|650.47|648.07|651.18|648.78|639.56|637.16|0
1659367500000|2022-08-01 15:25:00|650.7|648.3|652.6|650.2|654.86|652.46|649.04|646.64|0
1659367800000|2022-08-01 15:30:00|652.37|649.97|646.43|644.03|652.84|650.44|644.88|642.48|0
1659368100000|2022-08-01 15:35:00|646.9|644.5|646.9|644.5|648.09|645.69|644.29|641.89|0
1659368400000|2022-08-01 15:40:00|646.66|644.26|651.41|649.01|651.65|649.25|645.48|643.08|0
1659368700000|2022-08-01 15:45:00|651.65|649.25|655.93|653.53|655.93|653.53|649.75|647.35|0
1659369000000|2022-08-01 15:50:00|655.69|653.29|652.83|650.43|656.64|654.24|652.83|650.43|0
1659369300000|2022-08-01 15:55:00|653.07|650.67|650.46|648.06|653.07|650.67|650.46|648.06|0
1659369600000|2022-08-01 16:00:00|650.69|648.29|647.37|644.97|651.88|649.48|646.42|644.02|0
1659369900000|2022-08-01 16:05:00|647.84|645.44|644.99|642.59|649.03|646.63|644.99|642.59|0
1659370200000|2022-08-01 16:10:00|644.75|642.35|639.77|637.37|647.36|644.96|637.17|634.77|0
1659370500000|2022-08-01 16:15:00|640.01|637.61|641.9|639.5|642.38|639.98|638.35|635.95|0
1659370800000|2022-08-01 16:20:00|641.67|639.27|644.99|642.59|646.65|644.25|641.19|638.79|0
1659371100000|2022-08-01 16:25:00|644.75|642.35|645.22|642.82|646.88|644.48|644.39|641.99|0
1659371400000|2022-08-01 16:30:00|645.46|643.06|644.98|642.58|645.93|643.53|641.9|639.5|0
1659371700000|2022-08-01 16:35:00|645.22|642.82|643.08|640.68|645.46|643.06|641.19|638.79|0
1659372000000|2022-08-01 16:40:00|642.85|640.45|643.56|641.16|644.27|641.87|640.24|637.84|0
1659372300000|2022-08-01 16:45:00|643.79|641.39|643.32|640.92|647.83|645.43|642.37|639.97|0
1659372600000|2022-08-01 16:50:00|643.79|641.39|641.66|639.26|644.03|641.63|641.3|638.9|0
1659372900000|2022-08-01 16:55:00|641.89|639.49|642.6|640.2|642.6|640.2|638.34|635.94|0
1659373200000|2022-08-01 17:00:00|642.13|639.73|632.65|630.25|642.6|640.2|632.18|629.78|0
1659373500000|2022-08-01 17:05:00|632.89|630.49|638.33|635.93|639.52|637.12|631.47|629.07|0
1659373800000|2022-08-01 17:10:00|638.1|635.7|639.28|636.88|639.52|637.12|634.78|632.38|0
1659374100000|2022-08-01 17:15:00|639.99|637.59|631.7|629.3|640.94|638.54|631.47|629.07|0
1659374400000|2022-08-01 17:20:00|631.94|629.54|631.7|629.3|634.54|632.14|628.87|626.47|0
1659374700000|2022-08-01 17:25:00|632.17|629.77|626.5|624.1|632.29|629.89|626.27|623.87|0
1659375000000|2022-08-01 17:30:00|626.03|623.63|622.72|620.32|628.63|626.23|622.72|620.32|0
1659375300000|2022-08-01 17:35:00|622.96|620.56|624.85|622.45|626.26|623.86|622.25|619.85|0
1659375600000|2022-08-01 17:40:00|625.08|622.68|622.25|619.85|626.03|623.63|620.13|617.73|0
1659375900000|2022-08-01 17:45:00|621.89|619.49|621.07|618.67|622.01|619.61|616.12|613.72|0
1659376200000|2022-08-01 17:50:00|620.6|618.2|620.36|617.96|621.3|618.9|617.06|614.66|0
1659376500000|2022-08-01 17:55:00|619.89|617.49|624.98|622.58|625.45|623.05|618|615.6|0
1659376800000|2022-08-01 18:00:00|623.8|621.4|622.15|619.75|624.74|622.34|617.91|615.51|0
1659377100000|2022-08-01 18:05:00|621.91|619.51|624.98|622.58|625.21|622.81|619.79|617.39|0
1659377400000|2022-08-01 18:10:00|624.03|621.63|629.22|626.82|629.22|626.82|621.67|619.27|0
1659377700000|2022-08-01 18:15:00|629.69|627.29|625.92|623.52|631.58|629.18|624.5|622.1|0
1659378000000|2022-08-01 18:20:00|625.68|623.28|629.45|627.05|629.45|627.05|624.03|621.63|0
1659378300000|2022-08-01 18:25:00|628.98|626.58|628.27|625.87|629.57|627.17|625.68|623.28|0
1659378600000|2022-08-01 18:30:00|628.04|625.64|629.45|627.05|630.63|628.23|627.33|624.93|0
1659378900000|2022-08-01 18:35:00|629.69|627.29|631.34|628.94|632.28|629.88|629.45|627.05|0
1659379200000|2022-08-01 18:40:00|631.57|629.17|626.38|623.98|632.76|630.36|626.14|623.74|0
1659379500000|2022-08-01 18:45:00|626.61|624.21|628.03|625.63|628.97|626.57|624.96|622.56|0
1659379800000|2022-08-01 18:50:00|626.61|624.21|631.33|628.93|631.81|629.41|624.49|622.09|0
1659380100000|2022-08-01 18:55:00|631.57|629.17|637.83|635.43|641.03|638.63|631.1|628.7|0
1659380400000|2022-08-01 19:00:00|638.19|635.79|634.65|632.25|638.66|636.26|633.47|631.07|0
1659380700000|2022-08-01 19:05:00|634.88|632.48|639.14|636.74|640.09|637.69|632.99|630.59|0
1659381000000|2022-08-01 19:10:00|638.91|636.51|640.33|637.93|640.56|638.16|636.07|633.67|0
1659381300000|2022-08-01 19:15:00|640.8|638.4|638.67|636.27|642.46|640.06|638.19|635.79|0
1659381600000|2022-08-01 19:20:00|638.43|636.03|632.51|630.11|638.43|636.03|632.04|629.64|0
1659381900000|2022-08-01 19:25:00|632.04|629.64|632.04|629.64|632.99|630.59|630.39|627.99|0
1659382200000|2022-08-01 19:30:00|631.57|629.17|633.69|631.29|634.4|632|630.15|627.75|0
1659382500000|2022-08-01 19:35:00|633.46|631.06|633.69|631.29|634.16|631.76|631.56|629.16|0
1659382800000|2022-08-01 19:40:00|633.93|631.53|631.56|629.16|637.71|635.31|630.97|628.57|0
1659383100000|2022-08-01 19:45:00|631.09|628.69|635.11|632.71|636.76|634.36|630.62|628.22|0
1659383400000|2022-08-01 19:50:00|638.89|636.49|631.56|629.16|638.89|636.49|631.32|628.92|0
1659383700000|2022-08-01 19:55:00|631.08|628.68|631.32|628.92|634.16|631.76|629.19|626.79|0
1659384000000|2022-08-01 20:00:00|631.08|628.68|633.68|631.28|634.86|632.46|629.9|627.5|0
1659384300000|2022-08-01 20:05:00|633.92|631.52|633.21|630.81|634.63|632.23|632.97|630.57|0
1659384600000|2022-08-01 20:10:00|633.44|631.04|634.15|631.75|634.86|632.46|633.44|631.04|0
1659384900000|2022-08-01 20:15:00|634.35|631.55|632.22|629.42|634.35|631.55|631.51|628.71|0
1659385200000|2022-08-01 20:20:00|631.98|629.18|632.46|629.66|632.69|629.89|631.51|628.71|0
1659385500000|2022-08-01 20:25:00|632.69|629.89|632.93|630.13|633.75|630.95|632.69|629.89|0
1659385800000|2022-08-01 20:30:00|633.16|630.36|632.92|630.12|633.4|630.6|632.92|630.12|0
1659386100000|2022-08-01 20:35:00|633.04|630.24|633.63|630.83|633.63|630.83|633.04|630.24|0
1659386400000|2022-08-01 20:40:00|633.87|631.07|633.63|630.83|633.87|631.07|633.63|630.83|0
1659386700000|2022-08-01 20:45:00|633.87|631.07|633.63|630.83|633.98|631.18|633.63|630.83|0
1659387000000|2022-08-01 20:50:00|633.5|630.7|633.86|631.06|633.86|631.06|633.39|630.59|0
1659387300000|2022-08-01 20:55:00|633.98|631.18|634.92|632.12|634.92|632.12|633.63|630.83|0
1659387600000|2022-08-01 21:00:00|634.86|632.06|633.93|631.13|634.86|632.06|633.93|631.13|0
1659387900000|2022-08-01 21:05:00|633.9|631.1|633.52|630.72|634.07|631.27|633.31|630.51|0
1659388200000|2022-08-01 21:10:00|633.44|630.64|633.2|630.4|633.62|630.82|632.85|630.05|0
1659388500000|2022-08-01 21:15:00|633.27|630.47|632.82|630.02|633.51|630.71|632.58|629.78|0
1659388800000|2022-08-01 21:20:00|632.85|630.05|632.47|629.67|633.06|630.26|632.33|629.53|0
1659389100000|2022-08-01 21:25:00|632.57|629.77|632.51|629.71|632.89|630.09|632.33|629.53|0
1659389400000|2022-08-01 21:30:00|632.64|629.84|632.16|629.36|632.89|630.09|632.09|629.29|0
1659389700000|2022-08-01 21:35:00|632.09|629.29|632.01|629.21|632.47|629.67|631.71|628.91|0
1659390000000|2022-08-01 21:40:00|632.09|629.29|632.74|629.94|632.78|629.98|632.09|629.29|0
1659390300000|2022-08-01 21:45:00|632.78|629.98|632.22|629.42|633.05|630.25|631.98|629.18|0
1659390600000|2022-08-01 21:50:00|632.15|629.35|632.67|629.87|632.81|630.01|632.15|629.35|0
1659390900000|2022-08-01 21:55:00|632.63|629.83|632.04|629.24|632.67|629.87|632.04|629.24|0
1659391200000|2022-08-01 22:00:00|633.01|630.21|630.06|627.26|633.01|630.21|629.7|626.9|0
1659391500000|2022-08-01 22:05:00|629.82|627.02|628.4|625.6|630.76|627.96|628.16|625.36|0
1659391800000|2022-08-01 22:10:00|628.75|625.95|629.58|626.78|629.58|626.78|628.4|625.6|0
1659392100000|2022-08-01 22:15:00|629.82|627.02|628.63|625.83|630.76|627.96|628.63|625.83|0
1659392400000|2022-08-01 22:20:00|628.75|625.95|628.63|625.83|628.87|626.07|627.69|624.89|0
1659392700000|2022-08-01 22:25:00|628.39|625.59|628.39|625.59|628.39|625.59|627.69|624.89|0
1659393000000|2022-08-01 22:30:00|628.86|626.06|628.39|625.59|630.05|627.25|628.27|625.47|0
1659393300000|2022-08-01 22:35:00|628.15|625.35|629.81|627.01|630.04|627.24|627.56|624.76|0
1659393600000|2022-08-01 22:40:00|629.92|627.12|629.57|626.77|630.51|627.71|628.86|626.06|0
1659393900000|2022-08-01 22:45:00|629.8|627|630.28|627.48|630.75|627.95|629.8|627|0
1659394200000|2022-08-01 22:50:00|630.51|627.71|630.51|627.71|630.51|627.71|630.15|627.35|0
1659394500000|2022-08-01 22:55:00|630.75|627.95|630.27|627.47|631.45|628.65|630.27|627.47|0
1659394800000|2022-08-01 23:00:00|630.04|627.24|631.69|628.89|632.4|629.6|629.68|626.88|0
1659395100000|2022-08-01 23:05:00|631.45|628.65|632.63|629.83|633.58|630.78|630.74|627.94|0
1659395400000|2022-08-01 23:10:00|632.4|629.6|632.63|629.83|633.1|630.3|631.92|629.12|0
1659395700000|2022-08-01 23:15:00|632.51|629.71|630.26|627.46|632.51|629.71|630.03|627.23|0
1659396000000|2022-08-01 23:20:00|630.5|627.7|630.26|627.46|630.74|627.94|630.03|627.23|0
1659396300000|2022-08-01 23:25:00|630.03|627.23|628.37|625.57|630.03|627.23|628.37|625.57|0
1659396600000|2022-08-01 23:30:00|628.13|625.33|627.66|624.86|628.13|625.33|626.72|623.92|0
1659396900000|2022-08-01 23:35:00|627.9|625.1|628.37|625.57|628.37|625.57|627.54|624.74|0
1659397200000|2022-08-01 23:40:00|628.6|625.8|627.89|625.09|629.31|626.51|627.53|624.73|0
1659397500000|2022-08-01 23:45:00|628.37|625.57|626.71|623.91|629.07|626.27|625.77|622.97|0
1659397800000|2022-08-01 23:50:00|626.24|623.44|626.71|623.91|628.13|625.33|626|623.2|0
1659398100000|2022-08-01 23:55:00|626.82|624.02|626|623.2|628.12|625.32|625.53|622.73|0
1659398400000|2022-08-02 00:00:00|626.47|623.67|624.82|622.02|627.41|624.61|624.58|621.78|0
1659398700000|2022-08-02 00:05:00|624.58|621.78|624.58|621.78|624.82|622.02|623.4|620.6|0
1659399000000|2022-08-02 00:10:00|624.34|621.54|625.52|622.72|625.99|623.19|623.63|620.83|0
1659399300000|2022-08-02 00:15:00|625.28|622.48|623.04|620.24|625.99|623.19|622.45|619.65|0
1659399600000|2022-08-02 00:20:00|623.16|620.36|622.45|619.65|623.4|620.6|621.27|618.47|0
1659399900000|2022-08-02 00:25:00|622.21|619.41|622.21|619.41|622.45|619.65|620.8|618|0
1659400200000|2022-08-02 00:30:00|622.33|619.53|621.74|618.94|622.92|620.12|621.5|618.7|0
1659400500000|2022-08-02 00:35:00|621.98|619.18|621.74|618.94|622.68|619.88|621.27|618.47|0
1659400800000|2022-08-02 00:40:00|621.85|619.05|622.21|619.41|622.21|619.41|620.56|617.76|0
1659401100000|2022-08-02 00:45:00|621.97|619.17|621.03|618.23|622.21|619.41|620.79|617.99|0
1659401400000|2022-08-02 00:50:00|620.9|618.1|620.08|617.28|620.9|618.1|618.43|615.63|0
1659401700000|2022-08-02 00:55:00|619.61|616.81|618.43|615.63|619.61|616.81|618.31|615.51|0
1659402000000|2022-08-02 01:00:00|618.2|615.4|618.67|615.87|619.61|616.81|617.25|614.45|0
1659402300000|2022-08-02 01:05:00|618.43|615.63|618.66|615.86|619.37|616.57|618.43|615.63|0
1659402600000|2022-08-02 01:10:00|618.78|615.98|617.72|614.92|618.9|616.1|617.48|614.68|0
1659402900000|2022-08-02 01:15:00|617.48|614.68|619.37|616.57|619.37|616.57|616.78|613.98|0
1659403200000|2022-08-02 01:20:00|619.6|616.8|619.6|616.8|620.54|617.74|618.19|615.39|0
1659403500000|2022-08-02 01:25:00|619.13|616.33|617.48|614.68|619.71|616.91|617.01|614.21|0
1659403800000|2022-08-02 01:30:00|617.36|614.56|614.42|611.62|617.71|614.91|614.18|611.38|0
1659404100000|2022-08-02 01:35:00|614.18|611.38|612.53|609.73|615.36|612.56|612.06|609.26|0
1659404400000|2022-08-02 01:40:00|612.3|609.5|613.24|610.44|613.47|610.67|612.06|609.26|0
1659404700000|2022-08-02 01:45:00|613|610.2|613.23|610.43|614.41|611.61|613|610.2|0
1659405000000|2022-08-02 01:50:00|613.47|610.67|615.7|612.9|616.4|613.6|613|610.2|0
1659405300000|2022-08-02 01:55:00|615.93|613.13|616.17|613.37|616.17|613.37|614.53|611.73|0
1659405600000|2022-08-02 02:00:00|615.93|613.13|615.23|612.43|617.11|614.31|614.76|611.96|0
1659405900000|2022-08-02 02:05:00|615.46|612.66|615.69|612.89|616.87|614.07|615.23|612.43|0
1659406200000|2022-08-02 02:10:00|615.57|612.77|615.1|612.3|615.57|612.77|614.28|611.48|0
1659406500000|2022-08-02 02:15:00|614.99|612.19|613.34|610.54|614.99|612.19|613.22|610.42|0
1659406800000|2022-08-02 02:20:00|613.11|610.31|612.05|609.25|613.22|610.42|611.7|608.9|0
1659407100000|2022-08-02 02:25:00|612.17|609.37|610.99|608.19|612.17|609.37|610.06|607.26|0
1659407400000|2022-08-02 02:30:00|611.23|608.43|612.4|609.6|612.63|609.83|610.99|608.19|0
1659407700000|2022-08-02 02:35:00|612.16|609.36|612.87|610.07|613.34|610.54|612.16|609.36|0
1659408000000|2022-08-02 02:40:00|613.1|610.3|612.16|609.36|613.33|610.53|612.16|609.36|0
1659408300000|2022-08-02 02:45:00|612.27|609.47|613.1|610.3|613.57|610.77|612.16|609.36|0
1659408600000|2022-08-02 02:50:00|612.86|610.06|613.09|610.29|613.33|610.53|612.16|609.36|0
1659408900000|2022-08-02 02:55:00|612.86|610.06|615.55|612.75|615.55|612.75|612.62|609.82|0
1659409200000|2022-08-02 03:00:00|615.44|612.64|615.55|612.75|615.91|613.11|614.97|612.17|0
1659409500000|2022-08-02 03:05:00|615.67|612.87|615.44|612.64|615.67|612.87|614.26|611.46|0
1659409800000|2022-08-02 03:10:00|615.43|612.63|616.49|613.69|616.61|613.81|614.73|611.93|0
1659410100000|2022-08-02 03:15:00|616.37|613.57|615.78|612.98|616.37|613.57|615.43|612.63|0
1659410400000|2022-08-02 03:20:00|615.67|612.87|615.9|613.1|616.13|613.33|615.43|612.63|0
1659410700000|2022-08-02 03:25:00|616.13|613.33|616.6|613.8|616.84|614.04|615.9|613.1|0
1659411000000|2022-08-02 03:30:00|616.37|613.57|618.95|616.15|618.95|616.15|616.37|613.57|0
1659411300000|2022-08-02 03:35:00|618.71|615.91|618.59|615.79|618.95|616.15|618.01|615.21|0
1659411600000|2022-08-02 03:40:00|618.48|615.68|618.95|616.15|619.89|617.09|618.48|615.68|0
1659411900000|2022-08-02 03:45:00|619.18|616.38|618.24|615.44|619.18|616.38|617.88|615.08|0
1659412200000|2022-08-02 03:50:00|618.12|615.32|618|615.2|618.35|615.55|617.53|614.73|0
1659412500000|2022-08-02 03:55:00|618.24|615.44|616.94|614.14|618.24|615.44|616.59|613.79|0
1659412800000|2022-08-02 04:00:00|617.17|614.37|617.11|614.31|617.82|615.02|616.59|613.79|0
1659413100000|2022-08-02 04:05:00|616.88|614.08|618.05|615.25|618.52|615.72|616.88|614.08|0
1659413400000|2022-08-02 04:10:00|618.28|615.48|618.05|615.25|618.52|615.72|617.69|614.89|0
1659413700000|2022-08-02 04:15:00|618.16|615.36|617.11|614.31|618.16|615.36|617.11|614.31|0
1659414000000|2022-08-02 04:20:00|617.34|614.54|616.64|613.84|617.34|614.54|616.17|613.37|0
1659414300000|2022-08-02 04:25:00|616.4|613.6|616.51|613.71|616.87|614.07|615.93|613.13|0
1659414600000|2022-08-02 04:30:00|616.4|613.6|616.63|613.83|617.34|614.54|615.46|612.66|0
1659414900000|2022-08-02 04:35:00|616.87|614.07|616.16|613.36|616.87|614.07|615.93|613.13|0
1659415200000|2022-08-02 04:40:00|615.93|613.13|615.69|612.89|616.39|613.59|615.46|612.66|0
1659415500000|2022-08-02 04:45:00|615.8|613|616.39|613.59|616.63|613.83|615.69|612.89|0
1659415800000|2022-08-02 04:50:00|616.5|613.7|615.92|613.12|616.63|613.83|615.45|612.65|0
1659416100000|2022-08-02 04:55:00|615.8|613|617.09|614.29|617.09|614.29|615.69|612.89|0
1659416400000|2022-08-02 05:00:00|616.86|614.06|618.14|615.34|618.73|615.93|616.85|614.05|0
1659416700000|2022-08-02 05:05:00|618.26|615.46|618.49|615.69|619.9|617.1|618.26|615.46|0
1659417000000|2022-08-02 05:10:00|618.37|615.57|618.96|616.16|618.96|616.16|618.02|615.22|0
1659417300000|2022-08-02 05:15:00|619.2|616.4|616.14|613.34|619.43|616.63|616.02|613.22|0
1659417600000|2022-08-02 05:20:00|615.91|613.11|617.08|614.28|617.55|614.75|615.67|612.87|0
1659417900000|2022-08-02 05:25:00|616.85|614.05|615.67|612.87|617.78|614.98|615.44|612.64|0
1659418200000|2022-08-02 05:30:00|615.55|612.75|614.03|611.23|616.14|613.34|613.56|610.76|0
1659418500000|2022-08-02 05:35:00|614.26|611.46|613.32|610.52|614.5|611.7|612.62|609.82|0
1659418800000|2022-08-02 05:40:00|613.56|610.76|613.79|610.99|614.49|611.69|613.56|610.76|0
1659419100000|2022-08-02 05:45:00|613.67|610.87|614.96|612.16|615.43|612.63|613.56|610.76|0
1659419400000|2022-08-02 05:50:00|615.19|612.39|614.72|611.92|615.19|612.39|614.26|611.46|0
1659419700000|2022-08-02 05:55:00|614.96|612.16|614.25|611.45|614.96|612.16|613.32|610.52|0
1659420000000|2022-08-02 06:00:00|614.02|611.22|616.59|613.79|616.83|614.03|614.02|611.22|0
1659420300000|2022-08-02 06:05:00|616.83|614.03|616.54|613.74|617.77|614.97|616.54|613.74|0
1659420600000|2022-08-02 06:10:00|616.3|613.5|617.47|614.67|617.94|615.14|616.3|613.5|0
1659420900000|2022-08-02 06:15:00|617.58|614.78|618.17|615.37|618.64|615.84|617|614.2|0
1659421200000|2022-08-02 06:20:00|618.41|615.61|616.53|613.73|618.64|615.84|614.42|611.62|0
1659421500000|2022-08-02 06:25:00|616.76|613.96|616.64|613.84|617|614.2|615.59|612.79|0
1659421800000|2022-08-02 06:30:00|616.76|613.96|614.42|611.62|617.46|614.66|613.95|611.15|0
1659422100000|2022-08-02 06:35:00|614.18|611.38|614.18|611.38|615.12|612.32|613.48|610.68|0
1659422400000|2022-08-02 06:40:00|613.95|611.15|614.65|611.85|614.88|612.08|613.24|610.44|0
1659422700000|2022-08-02 06:45:00|614.76|611.96|615.58|612.78|616.05|613.25|614.41|611.61|0
1659423000000|2022-08-02 06:50:00|615.35|612.55|614.64|611.84|615.82|613.02|613.94|611.14|0
1659423300000|2022-08-02 06:55:00|614.75|611.95|615.58|612.78|615.81|613.01|614.52|611.72|0
1659423600000|2022-08-02 07:00:00|615.81|613.01|613.35|610.55|616.98|614.18|612.77|609.97|0
1659423900000|2022-08-02 07:05:00|612.8|610.4|608.23|605.83|613.27|610.87|605.55|603.15|0
1659424200000|2022-08-02 07:10:00|608.35|605.95|607.29|604.89|609.75|607.35|606.95|604.55|0
1659424500000|2022-08-02 07:15:00|607.42|605.02|606.71|604.31|607.65|605.25|602.74|600.34|0
1659424800000|2022-08-02 07:20:00|606.25|603.85|608.35|605.95|609.28|606.88|604.84|602.44|0
1659425100000|2022-08-02 07:25:00|608.58|606.18|608.92|606.52|609.05|606.65|606.71|604.31|0
1659425400000|2022-08-02 07:30:00|608.58|606.18|608.58|606.18|608.81|606.41|605.07|602.67|0
1659425700000|2022-08-02 07:35:00|608.81|606.41|612.55|610.15|613.25|610.85|607.87|605.47|0
1659426000000|2022-08-02 07:40:00|612.32|609.92|612.08|609.68|613.95|611.55|612.08|609.68|0
1659426300000|2022-08-02 07:45:00|612.31|609.91|614.42|612.02|615.12|612.72|612.31|609.91|0
1659426600000|2022-08-02 07:50:00|614.65|612.25|613.71|611.31|616.06|613.66|613.59|611.19|0
1659426900000|2022-08-02 07:55:00|613.95|611.55|612.54|610.14|615.12|612.72|612.31|609.91|0
1659427200000|2022-08-02 08:00:00|612.31|609.91|613.24|610.84|614.88|612.48|612.07|609.67|0
1659427500000|2022-08-02 08:05:00|613.12|610.72|613.39|610.99|614.92|612.52|612.18|609.78|0
1659427800000|2022-08-02 08:10:00|613.51|611.11|610.7|608.3|613.51|611.11|610.23|607.83|0
1659428100000|2022-08-02 08:15:00|610.93|608.53|608.7|606.3|611.04|608.64|608.35|605.95|0
1659428400000|2022-08-02 08:20:00|608.35|605.95|612.21|609.81|612.8|610.4|607.88|605.48|0
1659428700000|2022-08-02 08:25:00|612.33|609.93|612.33|609.93|613.03|610.63|611.16|608.76|0
1659429000000|2022-08-02 08:30:00|612.56|610.16|611.16|608.76|613.03|610.63|610.45|608.05|0
1659429300000|2022-08-02 08:35:00|610.69|608.29|607.18|604.78|610.69|608.29|606.94|604.54|0
1659429600000|2022-08-02 08:40:00|606.94|604.54|606.47|604.07|607.75|605.35|606.01|603.61|0
1659429900000|2022-08-02 08:45:00|606.71|604.31|606.24|603.84|606.94|604.54|604.71|602.31|0
1659430200000|2022-08-02 08:50:00|605.77|603.37|607.4|605|607.87|605.47|605.53|603.13|0
1659430500000|2022-08-02 08:55:00|607.64|605.24|607.87|605.47|608.1|605.7|606.93|604.53|0
1659430800000|2022-08-02 09:00:00|607.75|605.35|608.86|606.46|609.45|607.05|607.11|604.71|0
1659431100000|2022-08-02 09:05:00|608.98|606.58|608.75|606.35|609.22|606.82|608.16|605.76|0
1659431400000|2022-08-02 09:10:00|608.98|606.58|609.68|607.28|609.79|607.39|608.04|605.64|0
1659431700000|2022-08-02 09:15:00|609.45|607.05|610.38|607.98|610.62|608.22|609.45|607.05|0
1659432000000|2022-08-02 09:20:00|610.61|608.21|608.89|606.49|610.61|608.21|608.51|606.11|0
1659432300000|2022-08-02 09:25:00|608.66|606.26|609.12|606.72|609.24|606.84|607.37|604.97|0
1659432600000|2022-08-02 09:30:00|609.36|606.96|607.49|605.09|610.06|607.66|605.15|602.75|0
1659432900000|2022-08-02 09:35:00|607.37|604.97|606.55|604.15|608.65|606.25|606.55|604.15|0
1659433200000|2022-08-02 09:40:00|606.66|604.26|608.88|606.48|609.35|606.95|606.66|604.26|0
1659433500000|2022-08-02 09:45:00|608.76|606.36|608.29|605.89|608.76|606.36|607.48|605.08|0
1659433800000|2022-08-02 09:50:00|608.18|605.78|604.68|602.28|608.41|606.01|604.45|602.05|0
1659434100000|2022-08-02 09:55:00|604.91|602.51|603.74|601.34|605.49|603.09|603.51|601.11|0
1659434400000|2022-08-02 10:00:00|603.98|601.58|604.21|601.81|605.84|603.44|603.98|601.58|0
1659434700000|2022-08-02 10:05:00|603.97|601.57|603.74|601.34|603.97|601.57|602.57|600.17|0
1659435000000|2022-08-02 10:10:00|603.62|601.22|605.37|602.97|605.37|602.97|603.27|600.87|0
1659435300000|2022-08-02 10:15:00|605.01|602.61|601.4|599|605.37|602.97|599.08|596.68|0
1659435600000|2022-08-02 10:20:00|601.17|598.77|601.64|599.24|602.57|600.17|601.05|598.65|0
1659435900000|2022-08-02 10:25:00|601.87|599.47|601.17|598.77|602.33|599.93|600.94|598.54|0
1659436200000|2022-08-02 10:30:00|600.93|598.53|600|597.6|601.74|599.34|599.77|597.37|0
1659436500000|2022-08-02 10:35:00|599.88|597.48|601.86|599.46|602.33|599.93|599.07|596.67|0
1659436800000|2022-08-02 10:40:00|601.63|599.23|603.49|601.09|603.96|601.56|601.4|599|0
1659437100000|2022-08-02 10:45:00|603.26|600.86|602.25|599.85|604.24|601.84|602.25|599.85|0
1659437400000|2022-08-02 10:50:00|602.14|599.74|601.91|599.51|603.77|601.37|601.67|599.27|0
1659437700000|2022-08-02 10:55:00|602.14|599.74|604.47|602.07|604.7|602.3|601.44|599.04|0
1659438000000|2022-08-02 11:00:00|604.34|601.94|609.59|607.19|610.76|608.36|603.77|601.37|0
1659438300000|2022-08-02 11:05:00|609.36|606.96|606.79|604.39|609.36|606.96|606.33|603.93|0
1659438600000|2022-08-02 11:10:00|606.56|604.16|608.07|605.67|608.89|606.49|606.56|604.16|0
1659438900000|2022-08-02 11:15:00|607.96|605.56|608.65|606.25|609.82|607.42|607.72|605.32|0
1659439200000|2022-08-02 11:20:00|608.89|606.49|610.98|608.58|611.22|608.82|608.42|606.02|0
1659439500000|2022-08-02 11:25:00|611.22|608.82|610.28|607.88|611.22|608.82|609.82|607.42|0
1659439800000|2022-08-02 11:30:00|610.05|607.65|612.38|609.98|613.08|610.68|609.81|607.41|0
1659440100000|2022-08-02 11:35:00|612.15|609.75|611.68|609.28|612.38|609.98|610.75|608.35|0
1659440400000|2022-08-02 11:40:00|611.56|609.16|609.11|606.71|611.91|609.51|608.88|606.48|0
1659440700000|2022-08-02 11:45:00|608.99|606.59|610.27|607.87|610.98|608.58|608.88|606.48|0
1659441000000|2022-08-02 11:50:00|610.39|607.99|610.74|608.34|610.97|608.57|608.87|606.47|0
1659441300000|2022-08-02 11:55:00|610.62|608.22|609.57|607.17|610.97|608.57|609.1|606.7|0
1659441600000|2022-08-02 12:00:00|609.1|606.7|612.13|609.73|612.37|609.97|609.1|606.7|0
1659441900000|2022-08-02 12:05:00|611.9|609.5|611.43|609.03|612.13|609.73|610.5|608.1|0
1659442200000|2022-08-02 12:10:00|611.2|608.8|610.4|608|611.81|609.41|609.94|607.54|0
1659442500000|2022-08-02 12:15:00|610.28|607.88|607.6|605.2|610.64|608.24|607.6|605.2|0
1659442800000|2022-08-02 12:20:00|607.37|604.97|609.98|607.58|610.4|608|607.13|604.73|0
1659443100000|2022-08-02 12:25:00|610.22|607.82|608.58|606.18|610.22|607.82|607.18|604.78|0
1659443400000|2022-08-02 12:30:00|608.81|606.41|608.81|606.41|610.91|608.51|608.69|606.29|0
1659443700000|2022-08-02 12:35:00|609.04|606.64|608.34|605.94|609.04|606.64|607.41|605.01|0
1659444000000|2022-08-02 12:40:00|608.69|606.29|605.54|603.14|608.69|606.29|605.54|603.14|0
1659444300000|2022-08-02 12:45:00|605.77|603.37|605.93|603.53|607.17|604.77|604.84|602.44|0
1659444600000|2022-08-02 12:50:00|606.16|603.76|605.69|603.29|606.86|604.46|605.46|603.06|0
1659444900000|2022-08-02 12:55:00|605.93|603.53|609.89|607.49|610|607.6|605.8|603.4|0
1659445200000|2022-08-02 13:00:00|610.12|607.72|608.72|606.32|610.59|608.19|608.49|606.09|0
1659445500000|2022-08-02 13:05:00|609.18|606.78|615.12|612.72|615.35|612.95|608.72|606.32|0
1659445800000|2022-08-02 13:10:00|615.58|613.18|617.69|615.29|618.16|615.76|614.65|612.25|0
1659446100000|2022-08-02 13:15:00|617.57|615.17|615.35|612.95|617.92|615.52|615.11|612.71|0
1659446400000|2022-08-02 13:20:00|615.11|612.71|614.88|612.48|615.81|613.41|613.71|611.31|0
1659446700000|2022-08-02 13:25:00|615.11|612.71|617.92|615.52|617.92|615.52|614.88|612.48|0
1659447000000|2022-08-02 13:30:00|616.75|614.35|618.15|615.75|623.54|621.14|614.41|612.01|0
1659447300000|2022-08-02 13:35:00|617.91|615.51|616.04|613.64|618.15|615.75|609.73|607.33|0
1659447600000|2022-08-02 13:40:00|615.81|613.41|610.66|608.26|617.91|615.51|610.19|607.79|0
1659447900000|2022-08-02 13:45:00|611.36|608.96|613.01|610.61|621.19|618.79|610.43|608.03|0
1659448200000|2022-08-02 13:50:00|612.77|610.37|607.4|605|616.28|613.88|606.23|603.83|0
1659448500000|2022-08-02 13:55:00|606.7|604.3|613|610.6|616.28|613.88|604.13|601.73|0
1659448800000|2022-08-02 14:00:00|612.54|610.14|608.56|606.16|612.77|610.37|606.23|603.83|0
1659449100000|2022-08-02 14:05:00|609.03|606.63|603.42|601.02|613.23|610.83|603.42|601.02|0
1659449400000|2022-08-02 14:10:00|602.72|600.32|606.83|604.43|608.09|605.69|596.2|593.8|0
1659449700000|2022-08-02 14:15:00|607.06|604.66|612.14|609.74|612.61|610.21|606.55|604.15|0
1659450000000|2022-08-02 14:20:00|612.61|610.21|610.04|607.64|616.58|614.18|608.41|606.01|0
1659450300000|2022-08-02 14:25:00|609.81|607.41|617.98|615.58|617.98|615.58|608.41|606.01|0
1659450600000|2022-08-02 14:30:00|619.85|617.45|617.74|615.34|621.96|619.56|615.87|613.47|0
1659450900000|2022-08-02 14:35:00|618.44|616.04|619.61|617.21|621.25|618.85|615.41|613.01|0
1659451200000|2022-08-02 14:40:00|619.38|616.98|626.64|624.24|627.81|625.41|618.21|615.81|0
1659451500000|2022-08-02 14:45:00|627.11|624.71|629.21|626.81|629.21|626.81|622.65|620.25|0
1659451800000|2022-08-02 14:50:00|629.45|627.05|638.61|636.21|639.32|636.92|628.75|626.35|0
1659452100000|2022-08-02 14:55:00|638.14|635.74|631.09|628.69|638.38|635.98|629.68|627.28|0
1659452400000|2022-08-02 15:00:00|631.32|628.92|628.55|626.15|633.2|630.8|628.08|625.68|0
1659452700000|2022-08-02 15:05:00|629.02|626.62|627.37|624.97|629.73|627.33|625.26|622.86|0
1659453000000|2022-08-02 15:10:00|627.61|625.21|624.08|621.68|627.61|625.21|624.08|621.68|0
1659453300000|2022-08-02 15:15:00|624.32|621.92|626.19|623.79|627.84|625.44|622.44|620.04|0
1659453600000|2022-08-02 15:20:00|625.96|623.56|625.17|622.77|626.66|624.26|622.2|619.8|0
1659453900000|2022-08-02 15:25:00|625.4|623|629.86|627.46|631.04|628.64|624.46|622.06|0
1659454200000|2022-08-02 15:30:00|630.1|627.7|625.16|622.76|630.34|627.94|621.41|619.01|0
1659454500000|2022-08-02 15:35:00|624.93|622.53|631.51|629.11|632.21|629.81|624.93|622.53|0
1659454800000|2022-08-02 15:40:00|631.27|628.87|634.33|631.93|635.98|633.58|630.1|627.7|0
1659455100000|2022-08-02 15:45:00|634.8|632.4|634.56|632.16|635.04|632.64|631.27|628.87|0
1659455400000|2022-08-02 15:50:00|634.8|632.4|634.09|631.69|635.03|632.63|632.91|630.51|0
1659455700000|2022-08-02 15:55:00|634.33|631.93|632.44|630.04|635.97|633.57|631.73|629.33|0
1659456000000|2022-08-02 16:00:00|632.68|630.28|638|635.6|638.94|636.54|631.26|628.86|0
1659456300000|2022-08-02 16:05:00|637.76|635.36|636.35|633.95|638.47|636.07|635.64|633.24|0
1659456600000|2022-08-02 16:10:00|636.11|633.71|640.5|638.1|641.33|638.93|635.4|633|0
1659456900000|2022-08-02 16:15:00|640.63|638.23|644.93|642.53|644.93|642.53|640.39|637.99|0
1659457200000|2022-08-02 16:20:00|645.16|642.76|648.71|646.31|648.95|646.55|644.22|641.82|0
1659457500000|2022-08-02 16:25:00|648.95|646.55|649.42|647.02|649.42|647.02|647.05|644.65|0
1659457800000|2022-08-02 16:30:00|649.89|647.49|648.47|646.07|650.13|647.73|646.81|644.41|0
1659458100000|2022-08-02 16:35:00|648.71|646.31|651.55|649.15|651.78|649.38|647.05|644.65|0
1659458400000|2022-08-02 16:40:00|651.07|648.67|653.44|651.04|653.44|651.04|650.6|648.2|0
1659458700000|2022-08-02 16:45:00|652.97|650.57|652.49|650.09|652.97|650.57|650.12|647.72|0
1659459000000|2022-08-02 16:50:00|652.25|649.85|653.2|650.8|653.91|651.51|650.12|647.72|0
1659459300000|2022-08-02 16:55:00|652.96|650.56|650.59|648.19|653.44|651.04|649.41|647.01|0
1659459600000|2022-08-02 17:00:00|650.35|647.95|647.98|645.58|650.59|648.19|645.38|642.98|0
1659459900000|2022-08-02 17:05:00|647.51|645.11|647.51|645.11|648.46|646.06|643.73|641.33|0
1659460200000|2022-08-02 17:10:00|647.27|644.87|647.03|644.63|648.46|646.06|645.85|643.45|0
1659460500000|2022-08-02 17:15:00|647.27|644.87|646.32|643.92|648.22|645.82|646.32|643.92|0
1659460800000|2022-08-02 17:20:00|646.09|643.69|640.65|638.25|646.56|644.16|640.65|638.25|0
1659461100000|2022-08-02 17:25:00|640.41|638.01|632.86|630.46|641.12|638.72|631.21|628.81|0
1659461400000|2022-08-02 17:30:00|632.39|629.99|622.65|620.25|632.39|629.99|622.65|620.25|0
1659461700000|2022-08-02 17:35:00|622.18|619.78|619.83|617.43|624.41|622.01|618.42|616.02|0
1659462000000|2022-08-02 17:40:00|620.06|617.66|622.87|620.47|623.93|621.53|618.53|616.13|0
1659462300000|2022-08-02 17:45:00|622.76|620.36|617.83|615.43|623.93|621.53|617.13|614.73|0
1659462600000|2022-08-02 17:50:00|617.13|614.73|621.58|619.18|621.58|619.18|615.08|612.68|0
1659462900000|2022-08-02 17:55:00|621.35|618.95|621.58|619.18|622.28|619.88|619.24|616.84|0
1659463200000|2022-08-02 18:00:00|621.11|618.71|620.75|618.35|622.99|620.59|617.83|615.43|0
1659463500000|2022-08-02 18:05:00|620.64|618.24|629.56|627.16|629.56|627.16|619.7|617.3|0
1659463800000|2022-08-02 18:10:00|629.32|626.92|626.97|624.57|629.79|627.39|625.56|623.16|0
1659464100000|2022-08-02 18:15:00|626.73|624.33|623.92|621.52|626.97|624.57|622.74|620.34|0
1659464400000|2022-08-02 18:20:00|624.15|621.75|627.43|625.03|629.78|627.38|622.98|620.58|0
1659464700000|2022-08-02 18:25:00|627.9|625.5|629.31|626.91|630.02|627.62|626.96|624.56|0
1659465000000|2022-08-02 18:30:00|628.84|626.44|631.43|629.03|633.31|630.91|628.37|625.97|0
1659465300000|2022-08-02 18:35:00|631.19|628.79|627.43|625.03|631.43|629.03|625.79|623.39|0
1659465600000|2022-08-02 18:40:00|627.66|625.26|629.07|626.67|630.25|627.85|627.66|625.26|0
1659465900000|2022-08-02 18:45:00|628.6|626.2|627.89|625.49|628.83|626.43|621.79|619.39|0
1659466200000|2022-08-02 18:50:00|628.24|625.84|624.14|621.74|630.48|628.08|621.32|618.92|0
1659466500000|2022-08-02 18:55:00|623.67|621.27|621.55|619.15|624.14|621.74|618.74|616.34|0
1659466800000|2022-08-02 19:00:00|621.08|618.68|622.96|620.56|624.37|621.97|620.61|618.21|0
1659467100000|2022-08-02 19:05:00|622.72|620.32|620.38|617.98|624.37|621.97|619.67|617.27|0
1659467400000|2022-08-02 19:10:00|620.14|617.74|621.31|618.91|621.55|619.15|617.1|614.7|0
1659467700000|2022-08-02 19:15:00|622.49|620.09|613.58|611.18|622.49|620.09|611.71|609.31|0
1659468000000|2022-08-02 19:20:00|612.88|610.48|612.88|610.48|615.69|613.29|611.01|608.61|0
1659468300000|2022-08-02 19:25:00|613.11|610.71|620.13|617.73|620.84|618.44|612.88|610.48|0
1659468600000|2022-08-02 19:30:00|619.2|616.8|619.9|617.5|620.84|618.44|616.39|613.99|0
1659468900000|2022-08-02 19:35:00|620.37|617.97|620.6|618.2|625.29|622.89|619.9|617.5|0
1659469200000|2022-08-02 19:40:00|621.07|618.67|621.07|618.67|621.07|618.67|617.08|614.68|0
1659469500000|2022-08-02 19:45:00|621.53|619.13|615.21|612.81|621.53|619.13|613.45|611.05|0
1659469800000|2022-08-02 19:50:00|614.51|612.11|611.23|608.83|615.91|613.51|610.76|608.36|0
1659470100000|2022-08-02 19:55:00|610.53|608.13|608.89|606.49|611.46|609.06|606.79|604.39|0
1659470400000|2022-08-02 20:00:00|608.43|606.03|608.42|606.02|609.83|607.43|608.19|605.79|0
1659470700000|2022-08-02 20:05:00|608.66|606.26|606.79|604.39|608.89|606.49|604.22|601.82|0
1659471000000|2022-08-02 20:10:00|607.02|604.62|607.25|604.85|607.25|604.85|604.92|602.52|0
1659471300000|2022-08-02 20:15:00|607.22|604.42|605.58|602.78|607.56|604.76|605.58|602.78|0
1659471600000|2022-08-02 20:20:00|605.82|603.02|605.87|603.07|606.58|603.78|604.57|601.77|0
1659471900000|2022-08-02 20:25:00|606.11|603.31|605.41|602.61|606.57|603.77|604.94|602.14|0
1659472200000|2022-08-02 20:30:00|605.64|602.84|605.87|603.07|606.34|603.54|605.41|602.61|0
1659472500000|2022-08-02 20:35:00|605.98|603.18|605.64|602.84|606.34|603.54|605.64|602.84|0
1659472800000|2022-08-02 20:40:00|605.63|602.83|607.73|604.93|608.43|605.63|605.4|602.6|0
1659473100000|2022-08-02 20:45:00|607.97|605.17|609.6|606.8|610.07|607.27|607.73|604.93|0
1659473400000|2022-08-02 20:50:00|609.71|606.91|609.94|607.14|609.94|607.14|609.13|606.33|0
1659473700000|2022-08-02 20:55:00|610.06|607.26|610.97|608.17|611.34|608.54|609.24|606.44|0
1659474000000|2022-08-02 21:00:00|610.28|607.48|610.14|607.34|610.62|607.82|610.11|607.31|0
1659474300000|2022-08-02 21:05:00|610.18|607.38|610.59|607.79|610.62|607.82|610.18|607.38|0
1659474600000|2022-08-02 21:10:00|610.62|607.82|610.86|608.06|610.86|608.06|610.62|607.82|0
1659474900000|2022-08-02 21:15:00|610.82|608.02|611.15|608.35|611.3|608.5|610.82|608.02|0
1659475200000|2022-08-02 21:20:00|611.29|608.49|611.32|608.52|611.36|608.56|611.15|608.35|0
1659475500000|2022-08-02 21:25:00|611.22|608.42|611.15|608.35|611.22|608.42|610.81|608.01|0
1659475800000|2022-08-02 21:30:00|611.08|608.28|611.11|608.31|611.25|608.45|610.98|608.18|0
1659476100000|2022-08-02 21:35:00|611.15|608.35|611.11|608.31|611.18|608.38|610.81|608.01|0
1659476400000|2022-08-02 21:40:00|611.14|608.34|611.28|608.48|611.59|608.79|611.11|608.31|0
1659476700000|2022-08-02 21:45:00|611.21|608.41|611.31|608.51|611.31|608.51|610.95|608.15|0
1659477000000|2022-08-02 21:50:00|611.28|608.48|611.24|608.44|611.59|608.79|610.91|608.11|0
1659477300000|2022-08-02 21:55:00|611.18|608.38|611.49|608.69|611.6|608.8|610.96|608.16|0
1659477600000|2022-08-02 22:00:00|612.25|609.45|612.37|609.57|614.71|611.91|612.25|609.45|0
1659477900000|2022-08-02 22:05:00|612.6|609.8|615.17|612.37|615.64|612.84|612.13|609.33|0
1659478200000|2022-08-02 22:10:00|615.41|612.61|613.07|610.27|615.87|613.07|612.83|610.03|0
1659478500000|2022-08-02 22:15:00|613.3|610.5|613.53|610.73|614.23|611.43|613.07|610.27|0
1659478800000|2022-08-02 22:20:00|613.41|610.61|610.96|608.16|614|611.2|610.96|608.16|0
1659479100000|2022-08-02 22:25:00|610.72|607.92|611.89|609.09|612.83|610.03|610.72|607.92|0
1659479400000|2022-08-02 22:30:00|612.36|609.56|613.76|610.96|613.99|611.19|612.12|609.32|0
1659479700000|2022-08-02 22:35:00|613.99|611.19|615.63|612.83|616.56|613.76|613.99|611.19|0
1659480000000|2022-08-02 22:40:00|615.39|612.59|616.09|613.29|616.33|613.53|615.39|612.59|0
1659480300000|2022-08-02 22:45:00|616.33|613.53|615.16|612.36|616.56|613.76|614.45|611.65|0
1659480600000|2022-08-02 22:50:00|614.92|612.12|615.62|612.82|616.09|613.29|614.92|612.12|0
1659480900000|2022-08-02 22:55:00|615.86|613.06|613.39|610.59|615.86|613.06|613.05|610.25|0
1659481200000|2022-08-02 23:00:00|613.28|610.48|613.04|610.24|613.28|610.48|612.11|609.31|0
1659481500000|2022-08-02 23:05:00|613.28|610.48|613.98|611.18|613.98|611.18|612.58|609.78|0
1659481800000|2022-08-02 23:10:00|613.74|610.94|613.51|610.71|614.91|612.11|613.27|610.47|0
1659482100000|2022-08-02 23:15:00|613.74|610.94|614.21|611.41|614.21|611.41|612.81|610.01|0
1659482400000|2022-08-02 23:20:00|613.97|611.17|613.74|610.94|614.21|611.41|613.5|610.7|0
1659482700000|2022-08-02 23:25:00|613.97|611.17|614.9|612.1|614.9|612.1|613.97|611.17|0
1659483000000|2022-08-02 23:30:00|615.02|612.22|613.61|610.81|615.14|612.34|612.8|610|0
1659483300000|2022-08-02 23:35:00|613.5|610.7|610.69|607.89|613.97|611.17|609.99|607.19|0
1659483600000|2022-08-02 23:40:00|610.46|607.66|610.92|608.12|610.92|608.12|609.76|606.96|0
1659483900000|2022-08-02 23:45:00|610.69|607.89|609.75|606.95|610.92|608.12|609.52|606.72|0
1659484200000|2022-08-02 23:50:00|609.52|606.72|608.58|605.78|610.22|607.42|608.35|605.55|0
1659484500000|2022-08-02 23:55:00|608.35|605.55|608.35|605.55|608.82|606.02|607.65|604.85|0
1659484800000|2022-08-03 00:00:00|607.88|605.08|607.88|605.08|608.58|605.78|606.48|603.68|0
1659485100000|2022-08-03 00:05:00|607.64|604.84|610.09|607.29|611.85|609.05|607.64|604.84|0
1659485400000|2022-08-03 00:10:00|609.98|607.18|607.17|604.37|609.98|607.18|606.47|603.67|0
1659485700000|2022-08-03 00:15:00|607.41|604.61|609.27|606.47|609.97|607.17|606.47|603.67|0
1659486000000|2022-08-03 00:20:00|609.51|606.71|606|603.2|609.97|607.17|604.6|601.8|0
1659486300000|2022-08-03 00:25:00|606.23|603.43|604.13|601.33|606.23|603.43|603.44|600.64|0
1659486600000|2022-08-03 00:30:00|604.83|602.03|605.3|602.5|605.76|602.96|604.13|601.33|0
1659486900000|2022-08-03 00:35:00|605.18|602.38|606.11|603.31|607.04|604.24|604.6|601.8|0
1659487200000|2022-08-03 00:40:00|605.99|603.19|599.93|597.13|605.99|603.19|599.7|596.9|0
1659487500000|2022-08-03 00:45:00|600.4|597.6|601.21|598.41|601.56|598.76|599.93|597.13|0
1659487800000|2022-08-03 00:50:00|601.33|598.53|603.19|600.39|603.66|600.86|601.33|598.53|0
1659488100000|2022-08-03 00:55:00|602.96|600.16|604.82|602.02|605.05|602.25|602.37|599.57|0
1659488400000|2022-08-03 01:00:00|604.7|601.9|605.05|602.25|605.75|602.95|604.23|601.43|0
1659488700000|2022-08-03 01:05:00|604.82|602.02|606.91|604.11|606.91|604.11|604.69|601.89|0
1659489000000|2022-08-03 01:10:00|607.38|604.58|607.85|605.05|608.08|605.28|606.68|603.88|0
1659489300000|2022-08-03 01:15:00|608.08|605.28|609.95|607.15|611.12|608.32|608.08|605.28|0
1659489600000|2022-08-03 01:20:00|609.82|607.02|609.01|606.21|610.88|608.08|609.01|606.21|0
1659489900000|2022-08-03 01:25:00|608.78|605.98|609.01|606.21|609.71|606.91|607.84|605.04|0
1659490200000|2022-08-03 01:30:00|609.47|606.67|612.04|609.24|612.28|609.48|608.18|605.38|0
1659490500000|2022-08-03 01:35:00|612.16|609.36|609.82|607.02|612.28|609.48|609.24|606.44|0
1659490800000|2022-08-03 01:40:00|610.05|607.25|611.57|608.77|612.51|609.71|609.24|606.44|0
1659491100000|2022-08-03 01:45:00|611.81|609.01|610.87|608.07|612.74|609.94|609.93|607.13|0
1659491400000|2022-08-03 01:50:00|611.1|608.3|612.27|609.47|614.38|611.58|611.1|608.3|0
1659491700000|2022-08-03 01:55:00|612.03|609.23|612.27|609.47|612.85|610.05|611.8|609|0
1659492000000|2022-08-03 02:00:00|612.5|609.7|615.18|612.38|616.48|613.68|612.27|609.47|0
1659492300000|2022-08-03 02:05:00|615.42|612.62|614.37|611.57|616.01|613.21|614.37|611.57|0
1659492600000|2022-08-03 02:10:00|614.6|611.8|613.9|611.1|614.6|611.8|613.43|610.63|0
1659492900000|2022-08-03 02:15:00|613.66|610.86|612.73|609.93|613.9|611.1|612.73|609.93|0
1659493200000|2022-08-03 02:20:00|612.96|610.16|611.55|608.75|613.19|610.39|611.55|608.75|0
1659493500000|2022-08-03 02:25:00|611.9|609.1|611.55|608.75|612.25|609.45|610.85|608.05|0
1659493800000|2022-08-03 02:30:00|611.79|608.99|612.48|609.68|613.19|610.39|611.79|608.99|0
1659494100000|2022-08-03 02:35:00|612.25|609.45|612.95|610.15|612.95|610.15|612.02|609.22|0
1659494400000|2022-08-03 02:40:00|613.18|610.38|611.55|608.75|613.89|611.09|611.55|608.75|0
1659494700000|2022-08-03 02:45:00|611.66|608.86|611.78|608.98|612.48|609.68|610.61|607.81|0
1659495000000|2022-08-03 02:50:00|611.54|608.74|612.24|609.44|612.24|609.44|610.37|607.57|0
1659495300000|2022-08-03 02:55:00|612.48|609.68|613.64|610.84|614.35|611.55|612.48|609.68|0
1659495600000|2022-08-03 03:00:00|613.76|610.96|614.81|612.01|615.51|612.71|613.64|610.84|0
1659495900000|2022-08-03 03:05:00|614.58|611.78|614.11|611.31|615.05|612.25|613.64|610.84|0
1659496200000|2022-08-03 03:10:00|614.34|611.54|614.11|611.31|614.81|612.01|614.11|611.31|0
1659496500000|2022-08-03 03:15:00|614.34|611.54|613.4|610.6|615.51|612.71|613.17|610.37|0
1659496800000|2022-08-03 03:20:00|613.17|610.37|613.87|611.07|615.04|612.24|612.81|610.01|0
1659497100000|2022-08-03 03:25:00|614.1|611.3|613.63|610.83|615.27|612.47|613.63|610.83|0
1659497400000|2022-08-03 03:30:00|613.4|610.6|612.46|609.66|613.4|610.6|611.99|609.19|0
1659497700000|2022-08-03 03:35:00|612.57|609.77|613.16|610.36|613.63|610.83|612.46|609.66|0
1659498000000|2022-08-03 03:40:00|613.27|610.47|613.39|610.59|613.97|611.17|612.69|609.89|0
1659498300000|2022-08-03 03:45:00|613.5|610.7|614.56|611.76|615.03|612.23|613.39|610.59|0
1659498600000|2022-08-03 03:50:00|614.67|611.87|613.39|610.59|615.1|612.3|613.39|610.59|0
1659498900000|2022-08-03 03:55:00|613.15|610.35|613.73|610.93|614.32|611.52|612.92|610.12|0
1659499200000|2022-08-03 04:00:00|613.62|610.82|615.49|612.69|615.49|612.69|612.91|610.11|0
1659499500000|2022-08-03 04:05:00|615.25|612.45|617.36|614.56|618.41|615.61|614.55|611.75|0
1659499800000|2022-08-03 04:10:00|617.13|614.33|615.95|613.15|617.71|614.91|615.6|612.8|0
1659500100000|2022-08-03 04:15:00|615.83|613.03|616.77|613.97|616.89|614.09|615.25|612.45|0
1659500400000|2022-08-03 04:20:00|616.89|614.09|616.42|613.62|617.35|614.55|616.42|613.62|0
1659500700000|2022-08-03 04:25:00|616.53|613.73|616.41|613.61|616.65|613.85|615.71|612.91|0
1659501000000|2022-08-03 04:30:00|616.65|613.85|615.94|613.14|616.65|613.85|615.24|612.44|0
1659501300000|2022-08-03 04:35:00|616.06|613.26|616.18|613.38|616.18|613.38|615.24|612.44|0
1659501600000|2022-08-03 04:40:00|616.05|613.25|616.41|613.61|616.41|613.61|615.71|612.91|0
1659501900000|2022-08-03 04:45:00|616.64|613.84|617.11|614.31|617.93|615.13|616.41|613.61|0
1659502200000|2022-08-03 04:50:00|617.34|614.54|615.94|613.14|617.34|614.54|614.76|611.96|0
1659502500000|2022-08-03 04:55:00|615.93|613.13|614.53|611.73|615.93|613.13|614.06|611.26|0
1659502800000|2022-08-03 05:00:00|614.76|611.96|615.23|612.43|616.17|613.37|614.76|611.96|0
1659503100000|2022-08-03 05:05:00|614.99|612.19|615.69|612.89|616.4|613.6|614.53|611.73|0
1659503400000|2022-08-03 05:10:00|615.57|612.77|617.33|614.53|617.33|614.53|615.23|612.43|0
1659503700000|2022-08-03 05:15:00|617.8|615|616.63|613.83|617.8|615|616.63|613.83|0
1659504000000|2022-08-03 05:20:00|616.39|613.59|618.27|615.47|618.27|615.47|616.39|613.59|0
1659504300000|2022-08-03 05:25:00|618.73|615.93|618.03|615.23|620.14|617.34|618.03|615.23|0
1659504600000|2022-08-03 05:30:00|617.91|615.11|619.9|617.1|620.14|617.34|617.91|615.11|0
1659504900000|2022-08-03 05:35:00|619.67|616.87|619.67|616.87|620.01|617.21|618.49|615.69|0
1659505200000|2022-08-03 05:40:00|619.78|616.98|618.96|616.16|620.13|617.33|618.96|616.16|0
1659505500000|2022-08-03 05:45:00|618.73|615.93|618.02|615.22|619.19|616.39|617.55|614.75|0
1659505800000|2022-08-03 05:50:00|618.25|615.45|618.36|615.56|619.19|616.39|618.02|615.22|0
1659506100000|2022-08-03 05:55:00|618.25|615.45|618.02|615.22|618.95|616.15|617.78|614.98|0
1659506400000|2022-08-03 06:00:00|618.25|615.45|618.25|615.45|619.89|617.09|617.55|614.75|0
1659506700000|2022-08-03 06:05:00|618.01|615.21|620|617.2|621.17|618.37|617.78|614.98|0
1659507000000|2022-08-03 06:10:00|620.12|617.32|619.65|616.85|620.59|617.79|619.42|616.62|0
1659507300000|2022-08-03 06:15:00|619.76|616.96|619.41|616.61|620.59|617.79|619.18|616.38|0
1659507600000|2022-08-03 06:20:00|619.18|616.38|618.01|615.21|619.41|616.61|617.65|614.85|0
1659507900000|2022-08-03 06:25:00|618.24|615.44|618|615.2|619.18|616.38|617.53|614.73|0
1659508200000|2022-08-03 06:30:00|618.24|615.44|617.3|614.5|618.35|615.55|616.83|614.03|0
1659508500000|2022-08-03 06:35:00|617.18|614.38|617.53|614.73|618.7|615.9|616.83|614.03|0
1659508800000|2022-08-03 06:40:00|617.76|614.96|616.12|613.32|618|615.2|615.89|613.09|0
1659509100000|2022-08-03 06:45:00|616.36|613.56|615.29|612.49|617.06|614.26|614.94|612.14|0
1659509400000|2022-08-03 06:50:00|615.52|612.72|616.46|613.66|616.69|613.89|615.29|612.49|0
1659509700000|2022-08-03 06:55:00|616.69|613.89|616.57|613.77|617.16|614.36|616.22|613.42|0
1659510000000|2022-08-03 07:00:00|616.45|613.65|609.9|607.1|616.45|613.65|608.96|606.16|0
1659510300000|2022-08-03 07:05:00|609.93|607.53|612.5|610.1|613.08|610.68|608.99|606.59|0
1659510600000|2022-08-03 07:10:00|612.74|610.34|609.69|607.29|614.14|611.74|609.22|606.82|0
1659510900000|2022-08-03 07:15:00|609.22|606.82|614.48|612.08|614.84|612.44|608.52|606.12|0
1659511200000|2022-08-03 07:20:00|614.37|611.97|615.89|613.49|617.18|614.78|614.14|611.74|0
1659511500000|2022-08-03 07:25:00|615.54|613.14|616.24|613.84|617.18|614.78|614.72|612.32|0
1659511800000|2022-08-03 07:30:00|616.01|613.61|614.36|611.96|617.18|614.78|614.13|611.73|0
1659512100000|2022-08-03 07:35:00|614.24|611.84|614.24|611.84|615.53|613.13|613.66|611.26|0
1659512400000|2022-08-03 07:40:00|614.47|612.07|612.25|609.85|614.6|612.2|611.78|609.38|0
1659512700000|2022-08-03 07:45:00|611.78|609.38|609.44|607.04|612.13|609.73|609.09|606.69|0
1659513000000|2022-08-03 07:50:00|609.21|606.81|611.55|609.15|611.66|609.26|609.21|606.81|0
1659513300000|2022-08-03 07:55:00|611.19|608.79|611.08|608.68|611.89|609.49|609.44|607.04|0
1659513600000|2022-08-03 08:00:00|611.31|608.91|611.07|608.67|613.18|610.78|610.61|608.21|0
1659513900000|2022-08-03 08:05:00|611.19|608.79|608.5|606.1|611.31|608.91|607.8|605.4|0
1659514200000|2022-08-03 08:10:00|608.38|605.98|608.96|606.56|609.67|607.27|606.97|604.57|0
1659514500000|2022-08-03 08:15:00|609.2|606.8|609.9|607.5|610.37|607.97|609.2|606.8|0
1659514800000|2022-08-03 08:20:00|610.13|607.73|613.41|611.01|613.64|611.24|609.9|607.5|0
1659515100000|2022-08-03 08:25:00|613.64|611.24|613.75|611.35|614.58|612.18|613.17|610.77|0
1659515400000|2022-08-03 08:30:00|613.87|611.47|615.98|613.58|616.45|614.05|613.87|611.47|0
1659515700000|2022-08-03 08:35:00|616.09|613.69|614.92|612.52|616.09|613.69|614.34|611.94|0
1659516000000|2022-08-03 08:40:00|615.04|612.64|615.74|613.34|615.85|613.45|614.1|611.7|0
1659516300000|2022-08-03 08:45:00|615.85|613.45|615.5|613.1|616.21|613.81|615.04|612.64|0
1659516600000|2022-08-03 08:50:00|615.62|613.22|616.91|614.51|617.14|614.74|614.68|612.28|0
1659516900000|2022-08-03 08:55:00|616.79|614.39|615.5|613.1|617.61|615.21|615.5|613.1|0
1659517200000|2022-08-03 09:00:00|615.61|613.21|616.2|613.8|616.67|614.27|614.67|612.27|0
1659517500000|2022-08-03 09:05:00|616.31|613.91|617.37|614.97|617.61|615.21|615.61|613.21|0
1659517800000|2022-08-03 09:10:00|617.14|614.74|621.83|619.43|622.3|619.9|617.01|614.61|0
1659518100000|2022-08-03 09:15:00|622.06|619.66|625.23|622.83|625.59|623.19|621.12|618.72|0
1659518400000|2022-08-03 09:20:00|625.11|622.71|624.72|622.32|625.6|623.2|624.25|621.85|0
1659518700000|2022-08-03 09:25:00|624.95|622.55|624.01|621.61|624.95|622.55|623.31|620.91|0
1659519000000|2022-08-03 09:30:00|624.12|621.72|625.66|623.26|625.66|623.26|623.31|620.91|0
1659519300000|2022-08-03 09:35:00|625.42|623.02|624.71|622.31|625.89|623.49|624.48|622.08|0
1659519600000|2022-08-03 09:40:00|625.18|622.78|623.3|620.9|625.18|622.78|622.83|620.43|0
1659519900000|2022-08-03 09:45:00|623.18|620.78|622.12|619.72|623.3|620.9|621.65|619.25|0
1659520200000|2022-08-03 09:50:00|622|619.6|622.36|619.96|623.3|620.9|621.89|619.49|0
1659520500000|2022-08-03 09:55:00|622.23|619.83|621.88|619.48|622.36|619.96|621.65|619.25|0
1659520800000|2022-08-03 10:00:00|621.76|619.36|621.59|619.19|622.82|620.42|621.24|618.84|0
1659521100000|2022-08-03 10:05:00|621.71|619.31|621.95|619.55|622.65|620.25|621.12|618.72|0
1659521400000|2022-08-03 10:10:00|621.82|619.42|624.17|621.77|624.77|622.37|621.82|619.42|0
1659521700000|2022-08-03 10:15:00|624.06|621.66|620.88|618.48|624.06|621.66|620.53|618.13|0
1659522000000|2022-08-03 10:20:00|621|618.6|620.06|617.66|621.24|618.84|619.82|617.42|0
1659522300000|2022-08-03 10:25:00|620.29|617.89|620.53|618.13|621.23|618.83|619.82|617.42|0
1659522600000|2022-08-03 10:30:00|620.76|618.36|621.11|618.71|621.7|619.3|620.4|618|0
1659522900000|2022-08-03 10:35:00|621.23|618.83|620.99|618.59|622.17|619.77|620.17|617.77|0
1659523200000|2022-08-03 10:40:00|620.76|618.36|619.35|616.95|621.23|618.83|618.99|616.59|0
1659523500000|2022-08-03 10:45:00|619.58|617.18|620.52|618.12|620.99|618.59|619.11|616.71|0
1659523800000|2022-08-03 10:50:00|620.63|618.23|620.75|618.35|620.99|618.59|619.34|616.94|0
1659524100000|2022-08-03 10:55:00|620.52|618.12|621.46|619.06|621.69|619.29|619.58|617.18|0
1659524400000|2022-08-03 11:00:00|621.22|618.82|623.57|621.17|623.68|621.28|620.04|617.64|0
1659524700000|2022-08-03 11:05:00|623.33|620.93|626.16|623.76|626.16|623.76|623.33|620.93|0
1659525000000|2022-08-03 11:10:00|626.04|623.64|626.16|623.76|626.63|624.23|625.22|622.82|0
1659525300000|2022-08-03 11:15:00|626.27|623.87|625.68|623.28|626.63|624.23|625.45|623.05|0
1659525600000|2022-08-03 11:20:00|625.56|623.16|624.97|622.57|625.68|623.28|624.27|621.87|0
1659525900000|2022-08-03 11:25:00|625.09|622.69|627.33|624.93|627.56|625.16|624.5|622.1|0
1659526200000|2022-08-03 11:30:00|627.09|624.69|624.03|621.63|627.68|625.28|623.56|621.16|0
1659526500000|2022-08-03 11:35:00|623.79|621.39|622.38|619.98|624.5|622.1|621.91|619.51|0
1659526800000|2022-08-03 11:40:00|622.14|619.74|622.61|620.21|622.85|620.45|621.2|618.8|0
1659527100000|2022-08-03 11:45:00|622.85|620.45|623.79|621.39|624.02|621.62|621.67|619.27|0
1659527400000|2022-08-03 11:50:00|624.02|621.62|625.78|623.38|625.78|623.38|623.79|621.39|0
1659527700000|2022-08-03 11:55:00|625.9|623.5|625.54|623.14|626.14|623.74|624.96|622.56|0
1659528000000|2022-08-03 12:00:00|625.43|623.03|626.72|624.32|626.84|624.44|624.96|622.56|0
1659528300000|2022-08-03 12:05:00|626.61|624.21|624.72|622.32|626.61|624.21|623.31|620.91|0
1659528600000|2022-08-03 12:10:00|624.49|622.09|629.9|627.5|629.9|627.5|624.49|622.09|0
1659528900000|2022-08-03 12:15:00|630.37|627.97|631.08|628.68|631.08|628.68|629.54|627.14|0
1659529200000|2022-08-03 12:20:00|631.32|628.92|629.83|627.43|632.73|630.33|629.19|626.79|0
1659529500000|2022-08-03 12:25:00|629.6|627.2|630.06|627.66|630.77|628.37|629.47|627.07|0
1659529800000|2022-08-03 12:30:00|630.3|627.9|631.24|628.84|631.95|629.55|629.83|627.43|0
1659530100000|2022-08-03 12:35:00|631.35|628.95|629.35|626.95|632.18|629.78|629.35|626.95|0
1659530400000|2022-08-03 12:40:00|629.47|627.07|631.24|628.84|631.47|629.07|629.47|627.07|0
1659530700000|2022-08-03 12:45:00|631.47|629.07|631.94|629.54|632.89|630.49|630.29|627.89|0
1659531000000|2022-08-03 12:50:00|631.71|629.31|632.53|630.13|632.65|630.25|631|628.6|0
1659531300000|2022-08-03 12:55:00|632.41|630.01|631.23|628.83|634.54|632.14|631.23|628.83|0
1659531600000|2022-08-03 13:00:00|631.58|629.18|631.47|629.07|631.94|629.54|630.76|628.36|0
1659531900000|2022-08-03 13:05:00|631.34|628.94|629.34|626.94|631.94|629.54|628.4|626|0
1659532200000|2022-08-03 13:10:00|629.58|627.18|630.99|628.59|631.7|629.3|629.58|627.18|0
1659532500000|2022-08-03 13:15:00|631.23|628.83|628.4|626|631.23|628.83|628.4|626|0
1659532800000|2022-08-03 13:20:00|628.63|626.23|628.63|626.23|629.57|627.17|628.16|625.76|0
1659533100000|2022-08-03 13:25:00|629.1|626.7|627.92|625.52|629.57|627.17|627.69|625.29|0
1659533400000|2022-08-03 13:30:00|629.81|627.41|629.57|627.17|634.28|631.88|625.57|623.17|0
1659533700000|2022-08-03 13:35:00|630.27|627.87|638.3|635.9|641.13|638.73|630.27|627.87|0
1659534000000|2022-08-03 13:40:00|638.77|636.37|633.31|630.91|639.48|637.08|632.72|630.32|0
1659534300000|2022-08-03 13:45:00|633.55|631.15|635.91|633.51|636.38|633.98|628.13|625.73|0
1659534600000|2022-08-03 13:50:00|636.61|634.21|638.03|635.63|638.5|636.1|633.78|631.38|0
1659534900000|2022-08-03 13:55:00|638.27|635.87|639.8|637.4|640.39|637.99|637.08|634.68|0
1659535200000|2022-08-03 14:00:00|637.2|634.8|643.46|641.06|644.17|641.77|632.6|630.2|0
1659535500000|2022-08-03 14:05:00|643.94|641.54|645.36|642.96|647.49|645.09|643.94|641.54|0
1659535800000|2022-08-03 14:10:00|645.83|643.43|645.63|643.23|648.47|646.07|644.45|642.05|0
1659536100000|2022-08-03 14:15:00|646.34|643.94|634.05|631.65|647.29|644.89|632.4|630|0
1659536400000|2022-08-03 14:20:00|633.81|631.41|634.52|632.12|635.46|633.06|632.63|630.23|0
1659536700000|2022-08-03 14:25:00|634.99|632.59|641.13|638.73|642.55|640.15|634.05|631.65|0
1659537000000|2022-08-03 14:30:00|640.89|638.49|634.52|632.12|643.02|640.62|633.1|630.7|0
1659537300000|2022-08-03 14:35:00|634.99|632.59|632.86|630.46|635.22|632.82|627.44|625.04|0
1659537600000|2022-08-03 14:40:00|632.63|630.23|634.25|631.85|634.96|632.56|627.4|625|0
1659537900000|2022-08-03 14:45:00|634.01|631.61|640.16|637.76|641.11|638.71|633.54|631.14|0
1659538200000|2022-08-03 14:50:00|640.4|638|637.32|634.92|641.11|638.71|636.85|634.45|0
1659538500000|2022-08-03 14:55:00|638.03|635.63|639.71|637.31|640.66|638.26|637.79|635.39|0
1659538800000|2022-08-03 15:00:00|640.42|638.02|640.18|637.78|643.74|641.34|638.05|635.65|0
1659539100000|2022-08-03 15:05:00|640.29|637.89|644.21|641.81|644.21|641.81|640.06|637.66|0
1659539400000|2022-08-03 15:10:00|644.45|642.05|647.29|644.89|649.91|647.51|643.02|640.62|0
1659539700000|2022-08-03 15:15:00|647.06|644.66|643.26|640.86|649.31|646.91|643.02|640.62|0
1659540000000|2022-08-03 15:20:00|643.49|641.09|646.58|644.18|647.53|645.13|643.26|640.86|0
1659540300000|2022-08-03 15:25:00|646.82|644.42|648.12|645.72|650.85|648.45|646.34|643.94|0
1659540600000|2022-08-03 15:30:00|648|645.6|647.93|645.53|649.66|647.26|646.34|643.94|0
1659540900000|2022-08-03 15:35:00|648.17|645.77|652.92|650.52|653.15|650.75|648.17|645.77|0
1659541200000|2022-08-03 15:40:00|653.15|650.75|653.86|651.46|655.53|653.13|652.91|650.51|0
1659541500000|2022-08-03 15:45:00|654.1|651.7|653.86|651.46|656.72|654.32|653.39|650.99|0
1659541800000|2022-08-03 15:50:00|654.34|651.94|653.62|651.22|654.34|651.94|649.82|647.42|0
1659542100000|2022-08-03 15:55:00|653.39|650.99|656.95|654.55|657.9|655.5|653.39|650.99|0
1659542400000|2022-08-03 16:00:00|657.19|654.79|656.95|654.55|657.42|655.02|654.81|652.41|0
1659542700000|2022-08-03 16:05:00|657.19|654.79|654.81|652.41|658.14|655.74|654.09|651.69|0
1659543000000|2022-08-03 16:10:00|654.57|652.17|653.85|651.45|655.52|653.12|651.72|649.32|0
1659543300000|2022-08-03 16:15:00|654.09|651.69|654.09|651.69|654.09|651.69|650.53|648.13|0
1659543600000|2022-08-03 16:20:00|653.85|651.45|657.89|655.49|658.37|655.97|653.85|651.45|0
1659543900000|2022-08-03 16:25:00|657.66|655.26|655.28|652.88|658.13|655.73|655.04|652.64|0
1659544200000|2022-08-03 16:30:00|655.51|653.11|661.7|659.3|661.94|659.54|655.28|652.88|0
1659544500000|2022-08-03 16:35:00|661.46|659.06|662.41|660.01|664.32|661.92|660.75|658.35|0
1659544800000|2022-08-03 16:40:00|662.18|659.78|663.76|661.36|665.43|663.03|661.22|658.82|0
1659545100000|2022-08-03 16:45:00|663.52|661.12|668.52|666.12|668.52|666.12|663.28|660.88|0
1659545400000|2022-08-03 16:50:00|668.28|665.88|667.09|664.69|669.24|666.84|666.61|664.21|0
1659545700000|2022-08-03 16:55:00|666.85|664.45|666.13|663.73|668.52|666.12|665.9|663.5|0
1659546000000|2022-08-03 17:00:00|666.61|664.21|670.43|668.03|670.43|668.03|666.37|663.97|0
1659546300000|2022-08-03 17:05:00|670.19|667.79|669.23|666.83|670.66|668.26|668.04|665.64|0
1659546600000|2022-08-03 17:10:00|669.71|667.31|667.44|665.04|669.71|667.31|666.61|664.21|0
1659546900000|2022-08-03 17:15:00|667.56|665.16|665.46|663.06|668.04|665.64|665.46|663.06|0
1659547200000|2022-08-03 17:20:00|665.22|662.82|665.94|663.54|666.89|664.49|662.6|660.2|0
1659547500000|2022-08-03 17:25:00|666.17|663.77|668.56|666.16|669.28|666.88|665.46|663.06|0
1659547800000|2022-08-03 17:30:00|668.8|666.4|669.75|667.35|669.99|667.59|667.6|665.2|0
1659548100000|2022-08-03 17:35:00|669.28|666.88|666.41|664.01|669.63|667.23|665.45|663.05|0
1659548400000|2022-08-03 17:40:00|666.17|663.77|667.6|665.2|668.08|665.68|664.02|661.62|0
1659548700000|2022-08-03 17:45:00|667.36|664.96|668.43|666.03|668.43|666.03|664.5|662.1|0
1659549000000|2022-08-03 17:50:00|668.55|666.15|670.23|667.83|670.46|668.06|668.08|665.68|0
1659549300000|2022-08-03 17:55:00|669.99|667.59|668.31|665.91|670.23|667.83|666.4|664|0
1659549600000|2022-08-03 18:00:00|668.07|665.67|668.79|666.39|669.74|667.34|665.45|663.05|0
1659549900000|2022-08-03 18:05:00|669.03|666.63|669.27|666.87|669.98|667.58|667.59|665.19|0
1659550200000|2022-08-03 18:10:00|669.5|667.1|670.22|667.82|671.42|669.02|668.07|665.67|0
1659550500000|2022-08-03 18:15:00|670.46|668.06|672.85|670.45|672.85|670.45|669.5|667.1|0
1659550800000|2022-08-03 18:20:00|672.61|670.21|673.56|671.16|674.28|671.88|672.37|669.97|0
1659551100000|2022-08-03 18:25:00|673.8|671.4|671.65|669.25|674.28|671.88|671.17|668.77|0
1659551400000|2022-08-03 18:30:00|671.89|669.49|671.65|669.25|673.56|671.16|670.69|668.29|0
1659551700000|2022-08-03 18:35:00|671.41|669.01|669.97|667.57|673.08|670.68|669.97|667.57|0
1659552000000|2022-08-03 18:40:00|670.21|667.81|669.01|666.61|671.41|669.01|666.39|663.99|0
1659552300000|2022-08-03 18:45:00|669.25|666.85|671.16|668.76|671.88|669.48|667.1|664.7|0
1659552600000|2022-08-03 18:50:00|670.45|668.05|672.12|669.72|672.84|670.44|669.25|666.85|0
1659552900000|2022-08-03 18:55:00|672.36|669.96|670.92|668.52|673.31|670.91|670.32|667.92|0
1659553200000|2022-08-03 19:00:00|670.44|668.04|673.79|671.39|674.51|672.11|669.01|666.61|0
1659553500000|2022-08-03 19:05:00|674.51|672.11|672.11|669.71|675.7|673.3|671.88|669.48|0
1659553800000|2022-08-03 19:10:00|671.88|669.48|670.92|668.52|672.11|669.71|669.01|666.61|0
1659554100000|2022-08-03 19:15:00|670.44|668.04|671.15|668.75|672.11|669.71|668.53|666.13|0
1659554400000|2022-08-03 19:20:00|671.39|668.99|671.15|668.75|672.35|669.95|670.2|667.8|0
1659554700000|2022-08-03 19:25:00|670.68|668.28|670.67|668.27|671.15|668.75|669.24|666.84|0
1659555000000|2022-08-03 19:30:00|670.43|668.03|673.06|670.66|673.06|670.66|669.96|667.56|0
1659555300000|2022-08-03 19:35:00|673.3|670.9|673.54|671.14|674.74|672.34|672.34|669.94|0
1659555600000|2022-08-03 19:40:00|673.78|671.38|678.09|675.69|678.57|676.17|672.58|670.18|0
1659555900000|2022-08-03 19:45:00|677.13|674.73|673.92|671.52|677.61|675.21|673.21|670.81|0
1659556200000|2022-08-03 19:50:00|674.16|671.76|674.4|672|677.04|674.64|673.44|671.04|0
1659556500000|2022-08-03 19:55:00|674.64|672.24|664.83|662.43|674.64|672.24|664.12|661.72|0
1659556800000|2022-08-03 20:00:00|666.27|663.87|663.4|661|666.27|663.87|662.21|659.81|0
1659557100000|2022-08-03 20:05:00|663.16|660.76|661.85|659.45|664.12|661.72|661.58|659.18|0
1659557400000|2022-08-03 20:10:00|662.08|659.68|662.8|660.4|663.52|661.12|662.08|659.68|0
1659557700000|2022-08-03 20:15:00|663|660.2|662.28|659.48|663|660.2|662.28|659.48|0
1659558000000|2022-08-03 20:20:00|662.04|659.24|660.37|657.57|662.04|659.24|660.37|657.57|0
1659558300000|2022-08-03 20:25:00|660.61|657.81|661.32|658.52|661.32|658.52|660.13|657.33|0
1659558600000|2022-08-03 20:30:00|662.04|659.24|661.56|658.76|662.76|659.96|661.2|658.4|0
1659558900000|2022-08-03 20:35:00|661.8|659|662.63|659.83|662.99|660.19|661.56|658.76|0
1659559200000|2022-08-03 20:40:00|662.51|659.71|663.47|660.67|663.71|660.91|662.51|659.71|0
1659559500000|2022-08-03 20:45:00|663.23|660.43|662.75|659.95|663.23|660.43|662.51|659.71|0
1659559800000|2022-08-03 20:50:00|662.99|660.19|662.51|659.71|663.23|660.43|662.51|659.71|0
1659560100000|2022-08-03 20:55:00|662.38|659.58|661.91|659.11|662.51|659.71|661.55|658.75|0
1659560400000|2022-08-03 21:00:00|662.02|659.22|662.51|659.71|662.58|659.78|662.02|659.22|0
1659560700000|2022-08-03 21:05:00|662.55|659.75|661.99|659.19|662.55|659.75|661.99|659.19|0
1659561000000|2022-08-03 21:10:00|662.03|659.23|661.96|659.16|662.13|659.33|661.88|659.08|0
1659561300000|2022-08-03 21:15:00|661.92|659.12|661.71|658.91|662.09|659.29|661.56|658.76|0
1659561600000|2022-08-03 21:20:00|661.77|658.97|662.23|659.43|662.23|659.43|661.5|658.7|0
1659561900000|2022-08-03 21:25:00|662.3|659.5|662.51|659.71|662.61|659.81|662.13|659.33|0
1659562200000|2022-08-03 21:30:00|662.47|659.67|662.47|659.67|662.68|659.88|662.47|659.67|0
1659562500000|2022-08-03 21:35:00|662.54|659.74|662.5|659.7|662.57|659.77|662.5|659.7|0
1659562800000|2022-08-03 21:40:00|662.47|659.67|662.61|659.81|662.65|659.85|662.36|659.56|0
1659563100000|2022-08-03 21:45:00|662.64|659.84|662.36|659.56|662.67|659.87|662.36|659.56|0
1659563400000|2022-08-03 21:50:00|662.05|659.25|662.05|659.25|662.15|659.35|661.73|658.93|0
1659563700000|2022-08-03 21:55:00|662.36|659.56|662.18|659.38|662.67|659.87|662.05|659.25|0
1659564000000|2022-08-03 22:00:00|661.89|659.09|659.62|656.82|661.89|659.09|659.14|656.34|0
1659564300000|2022-08-03 22:05:00|659.86|657.06|660.81|658.01|660.81|658.01|659.74|656.94|0
1659564600000|2022-08-03 22:10:00|660.93|658.13|661.53|658.73|661.77|658.97|660.1|657.3|0
1659564900000|2022-08-03 22:15:00|661.77|658.97|661.76|658.96|662.24|659.44|661.29|658.49|0
1659565200000|2022-08-03 22:20:00|662|659.2|662.48|659.68|662.72|659.92|661.76|658.96|0
1659565500000|2022-08-03 22:25:00|662.36|659.56|662.24|659.44|662.72|659.92|662|659.2|0
1659565800000|2022-08-03 22:30:00|662.35|659.55|661.04|658.24|662.72|659.92|660.8|658|0
1659566100000|2022-08-03 22:35:00|660.8|658|660.09|657.29|661.76|658.96|659.85|657.05|0
1659566400000|2022-08-03 22:40:00|660.56|657.76|660.32|657.52|661.04|658.24|659.61|656.81|0
1659566700000|2022-08-03 22:45:00|660.56|657.76|662.71|659.91|662.95|660.15|660.32|657.52|0
1659567000000|2022-08-03 22:50:00|662.95|660.15|661.99|659.19|663.19|660.39|661.51|658.71|0
1659567300000|2022-08-03 22:55:00|662.11|659.31|662.71|659.91|663.19|660.39|662.11|659.31|0
1659567600000|2022-08-03 23:00:00|662.58|659.78|662.23|659.43|662.58|659.78|660.8|658|0
1659567900000|2022-08-03 23:05:00|662.1|659.3|661.86|659.06|662.1|659.3|661.03|658.23|0
1659568200000|2022-08-03 23:10:00|661.62|658.82|661.62|658.82|662.23|659.43|661.03|658.23|0
1659568500000|2022-08-03 23:15:00|661.51|658.71|661.62|658.82|661.62|658.82|661.03|658.23|0
1659568800000|2022-08-03 23:20:00|661.51|658.71|661.74|658.94|661.74|658.94|661.03|658.23|0
1659569100000|2022-08-03 23:25:00|661.62|658.82|661.98|659.18|662.7|659.9|661.5|658.7|0
1659569400000|2022-08-03 23:30:00|661.74|658.94|661.26|658.46|662.22|659.42|661.26|658.46|0
1659569700000|2022-08-03 23:35:00|661.38|658.58|660.78|657.98|661.98|659.18|660.54|657.74|0
1659570000000|2022-08-03 23:40:00|660.54|657.74|661.26|658.46|661.5|658.7|660.54|657.74|0
1659570300000|2022-08-03 23:45:00|661.14|658.34|661.61|658.81|661.74|658.94|660.3|657.5|0
1659570600000|2022-08-03 23:50:00|661.74|658.94|661.49|658.69|661.74|658.94|660.78|657.98|0
1659570900000|2022-08-03 23:55:00|661.26|658.46|659.82|657.02|661.73|658.93|659.82|657.02|0
1659571200000|2022-08-04 00:00:00|659.34|656.54|658.63|655.83|659.34|656.54|657.91|655.11|0
1659571500000|2022-08-04 00:05:00|658.87|656.07|659.58|656.78|659.58|656.78|658.39|655.59|0
1659571800000|2022-08-04 00:10:00|659.82|657.02|660.53|657.73|661.13|658.33|659.34|656.54|0
1659572100000|2022-08-04 00:15:00|660.77|657.97|661.96|659.16|662.2|659.4|660.53|657.73|0
1659572400000|2022-08-04 00:20:00|662.2|659.4|663.03|660.23|664.59|661.79|662.2|659.4|0
1659572700000|2022-08-04 00:25:00|663.4|660.6|664.83|662.03|665.55|662.75|662.92|660.12|0
1659573000000|2022-08-04 00:30:00|664.7|661.9|665.07|662.27|666.74|663.94|664.59|661.79|0
1659573300000|2022-08-04 00:35:00|664.94|662.14|663.87|661.07|665.3|662.5|663.39|660.59|0
1659573600000|2022-08-04 00:40:00|663.63|660.83|664.11|661.31|666.26|663.46|663.63|660.83|0
1659573900000|2022-08-04 00:45:00|663.98|661.18|665.34|662.54|666.14|663.34|663.63|660.83|0
1659574200000|2022-08-04 00:50:00|665.46|662.66|665.58|662.78|665.82|663.02|664.87|662.07|0
1659574500000|2022-08-04 00:55:00|665.93|663.13|667.01|664.21|667.25|664.45|665.93|663.13|0
1659574800000|2022-08-04 01:00:00|666.77|663.97|665.24|662.44|667.15|664.35|665|662.2|0
1659575100000|2022-08-04 01:05:00|665|662.2|665.95|663.15|666.43|663.63|664.76|661.96|0
1659575400000|2022-08-04 01:10:00|665.83|663.03|664.28|661.48|665.95|663.15|664.04|661.24|0
1659575700000|2022-08-04 01:15:00|664.76|661.96|666.19|663.39|666.66|663.86|664.52|661.72|0
1659576000000|2022-08-04 01:20:00|666.3|663.5|666.42|663.62|667.86|665.06|665.95|663.15|0
1659576300000|2022-08-04 01:25:00|666.54|663.74|666.9|664.1|667.49|664.69|666.18|663.38|0
1659576600000|2022-08-04 01:30:00|667.14|664.34|667.85|665.05|668.33|665.53|665.94|663.14|0
1659576900000|2022-08-04 01:35:00|668.09|665.29|668.81|666.01|669.05|666.25|667.37|664.57|0
1659577200000|2022-08-04 01:40:00|669.04|666.24|667.61|664.81|669.04|666.24|667.37|664.57|0
1659577500000|2022-08-04 01:45:00|667.85|665.05|666.65|663.85|668.33|665.53|666.41|663.61|0
1659577800000|2022-08-04 01:50:00|666.41|663.61|665.7|662.9|666.41|663.61|665.7|662.9|0
1659578100000|2022-08-04 01:55:00|665.94|663.14|665.7|662.9|666.41|663.61|665.46|662.66|0
1659578400000|2022-08-04 02:00:00|665.81|663.01|666.89|664.09|667.13|664.33|665.46|662.66|0
1659578700000|2022-08-04 02:05:00|667|664.2|666.65|663.85|667.13|664.33|666.41|663.61|0
1659579000000|2022-08-04 02:10:00|666.52|663.72|664.5|661.7|666.52|663.72|664.02|661.22|0
1659579300000|2022-08-04 02:15:00|664.74|661.94|664.5|661.7|664.85|662.05|663.78|660.98|0
1659579600000|2022-08-04 02:20:00|664.73|661.93|663.54|660.74|664.73|661.93|663.3|660.5|0
1659579900000|2022-08-04 02:25:00|663.65|660.85|662.82|660.02|663.65|660.85|662.11|659.31|0
1659580200000|2022-08-04 02:30:00|663.06|660.26|662.58|659.78|663.3|660.5|661.87|659.07|0
1659580500000|2022-08-04 02:35:00|662.34|659.54|661.15|658.35|662.82|660.02|660.67|657.87|0
1659580800000|2022-08-04 02:40:00|661.03|658.23|661.86|659.06|661.86|659.06|660.67|657.87|0
1659581100000|2022-08-04 02:45:00|661.74|658.94|663.05|660.25|663.05|660.25|661.62|658.82|0
1659581400000|2022-08-04 02:50:00|662.82|660.02|662.58|659.78|663.05|660.25|662.34|659.54|0
1659581700000|2022-08-04 02:55:00|662.45|659.65|664.48|661.68|664.72|661.92|662.1|659.3|0
1659582000000|2022-08-04 03:00:00|664.72|661.92|663.29|660.49|664.72|661.92|663.05|660.25|0
1659582300000|2022-08-04 03:05:00|663.05|660.25|664.48|661.68|664.48|661.68|663.05|660.25|0
1659582600000|2022-08-04 03:10:00|664.72|661.92|664.24|661.44|664.72|661.92|663.52|660.72|0
1659582900000|2022-08-04 03:15:00|664|661.2|664.48|661.68|664.71|661.91|664|661.2|0
1659583200000|2022-08-04 03:20:00|664.24|661.44|664.24|661.44|664.71|661.91|664.24|661.44|0
1659583500000|2022-08-04 03:25:00|664.23|661.43|662.68|659.88|664.23|661.43|662.56|659.76|0
1659583800000|2022-08-04 03:30:00|662.8|660|662.8|660|663.28|660.48|661.37|658.57|0
1659584100000|2022-08-04 03:35:00|662.68|659.88|662.56|659.76|662.8|660|661.85|659.05|0
1659584400000|2022-08-04 03:40:00|662.32|659.52|660.89|658.09|662.8|660|660.89|658.09|0
1659584700000|2022-08-04 03:45:00|660.65|657.85|659.22|656.42|660.65|657.85|659.22|656.42|0
1659585000000|2022-08-04 03:50:00|659.33|656.53|660.65|657.85|660.65|657.85|659.22|656.42|0
1659585300000|2022-08-04 03:55:00|660.76|657.96|661.36|658.56|661.36|658.56|660.28|657.48|0
1659585600000|2022-08-04 04:00:00|661.24|658.44|661.6|658.8|661.84|659.04|661.12|658.32|0
1659585900000|2022-08-04 04:05:00|661.36|658.56|661.95|659.15|662.31|659.51|661.23|658.43|0
1659586200000|2022-08-04 04:10:00|661.83|659.03|662.31|659.51|663.03|660.23|661.83|659.03|0
1659586500000|2022-08-04 04:15:00|662.19|659.39|662.07|659.27|662.19|659.39|661.59|658.79|0
1659586800000|2022-08-04 04:20:00|661.95|659.15|661.23|658.43|662.07|659.27|661.11|658.31|0
1659587100000|2022-08-04 04:25:00|661.35|658.55|661.35|658.55|661.59|658.79|660.88|658.08|0
1659587400000|2022-08-04 04:30:00|661.47|658.67|662.78|659.98|662.78|659.98|661.47|658.67|0
1659587700000|2022-08-04 04:35:00|662.89|660.09|662.3|659.5|663.26|660.46|662.3|659.5|0
1659588000000|2022-08-04 04:40:00|662.42|659.62|662.3|659.5|662.54|659.74|662.3|659.5|0
1659588300000|2022-08-04 04:45:00|662.54|659.74|662.78|659.98|663.02|660.22|662.41|659.61|0
1659588600000|2022-08-04 04:50:00|663.01|660.21|662.3|659.5|663.49|660.69|662.3|659.5|0
1659588900000|2022-08-04 04:55:00|662.53|659.73|662.06|659.26|662.77|659.97|661.82|659.02|0
1659589200000|2022-08-04 05:00:00|662.17|659.37|662.17|659.37|663.73|660.93|662.05|659.25|0
1659589500000|2022-08-04 05:05:00|662.05|659.25|660.38|657.58|662.17|659.37|660.38|657.58|0
1659589800000|2022-08-04 05:10:00|660.5|657.7|660.38|657.58|661.58|658.78|659.91|657.11|0
1659590100000|2022-08-04 05:15:00|660.26|657.46|662.16|659.36|662.53|659.73|660.26|657.46|0
1659590400000|2022-08-04 05:20:00|662.05|659.25|663|660.2|663|660.2|661.57|658.77|0
1659590700000|2022-08-04 05:25:00|663.24|660.44|662.28|659.48|663.48|660.68|662.05|659.25|0
1659591000000|2022-08-04 05:30:00|662.52|659.72|663.48|660.68|664.07|661.27|661.33|658.53|0
1659591300000|2022-08-04 05:35:00|663.71|660.91|662.63|659.83|664.19|661.39|662.52|659.72|0
1659591600000|2022-08-04 05:40:00|662.76|659.96|662.52|659.72|663.71|660.91|662.28|659.48|0
1659591900000|2022-08-04 05:45:00|662.28|659.48|661.09|658.29|662.28|659.48|660.85|658.05|0
1659592200000|2022-08-04 05:50:00|660.96|658.16|662.28|659.48|662.99|660.19|660.85|658.05|0
1659592500000|2022-08-04 05:55:00|662.39|659.59|660.48|657.68|663.23|660.43|660.13|657.33|0
1659592800000|2022-08-04 06:00:00|660.37|657.57|660.84|658.04|661.32|658.52|659.17|656.37|0
1659593100000|2022-08-04 06:05:00|660.6|657.8|661.32|658.52|662.51|659.71|660.36|657.56|0
1659593400000|2022-08-04 06:10:00|661.79|658.99|661.32|658.52|661.79|658.99|659.89|657.09|0
1659593700000|2022-08-04 06:15:00|661.08|658.28|660.36|657.56|661.08|658.28|659.65|656.85|0
1659594000000|2022-08-04 06:20:00|660.24|657.44|660.95|658.15|661.43|658.63|660.12|657.32|0
1659594300000|2022-08-04 06:25:00|661.07|658.27|661.07|658.27|662.27|659.47|661.07|658.27|0
1659594600000|2022-08-04 06:30:00|660.71|657.91|662.38|659.58|662.5|659.7|659.88|657.08|0
1659594900000|2022-08-04 06:35:00|662.26|659.46|661.42|658.62|662.5|659.7|660.83|658.03|0
1659595200000|2022-08-04 06:40:00|661.55|658.75|661.42|658.62|662.02|659.22|660.83|658.03|0
1659595500000|2022-08-04 06:45:00|661.31|658.51|661.07|658.27|661.54|658.74|660.59|657.79|0
1659595800000|2022-08-04 06:50:00|660.83|658.03|660.22|657.42|660.83|658.03|659.63|656.83|0
1659596100000|2022-08-04 06:55:00|660.35|657.55|659.39|656.59|660.82|658.02|659.15|656.35|0
1659596400000|2022-08-04 07:00:00|659.87|657.07|661.3|658.5|662.01|659.21|658.44|655.64|0
1659596700000|2022-08-04 07:05:00|661.1|658.7|664.44|662.04|665.39|662.99|660.86|658.46|0
1659597000000|2022-08-04 07:10:00|664.2|661.8|663.24|660.84|664.2|661.8|661.45|659.05|0
1659597300000|2022-08-04 07:15:00|663.48|661.08|664.79|662.39|665.15|662.75|662.29|659.89|0
1659597600000|2022-08-04 07:20:00|664.91|662.51|665.87|663.47|666.1|663.7|663.24|660.84|0
1659597900000|2022-08-04 07:25:00|665.63|663.23|666.82|664.42|666.82|664.42|665.5|663.1|0
1659598200000|2022-08-04 07:30:00|667.06|664.66|666.22|663.82|668.49|666.09|666.1|663.7|0
1659598500000|2022-08-04 07:35:00|666.1|663.7|665.14|662.74|667.41|665.01|665.14|662.74|0
1659598800000|2022-08-04 07:40:00|665.02|662.62|664.43|662.03|665.02|662.62|663.95|661.55|0
1659599100000|2022-08-04 07:45:00|664.67|662.27|664.42|662.02|664.9|662.5|663.82|661.42|0
1659599400000|2022-08-04 07:50:00|664.54|662.14|664.3|661.9|665.86|663.46|664.18|661.78|0
1659599700000|2022-08-04 07:55:00|664.18|661.78|664.9|662.5|666.09|663.69|663.71|661.31|0
1659600000000|2022-08-04 08:00:00|665.14|662.74|661.79|659.39|665.14|662.74|661.32|658.92|0
1659600300000|2022-08-04 08:05:00|662.03|659.63|663.22|660.82|663.22|660.82|661.79|659.39|0
1659600600000|2022-08-04 08:10:00|662.99|660.59|663.46|661.06|663.58|661.18|661.91|659.51|0
1659600900000|2022-08-04 08:15:00|663.58|661.18|666.09|663.69|666.2|663.8|663.34|660.94|0
1659601200000|2022-08-04 08:20:00|665.96|663.56|665.13|662.73|666.33|663.93|664.41|662.01|0
1659601500000|2022-08-04 08:25:00|665.01|662.61|663.7|661.3|665.01|662.61|663.46|661.06|0
1659601800000|2022-08-04 08:30:00|663.81|661.41|663.22|660.82|664.17|661.77|662.98|660.58|0
1659602100000|2022-08-04 08:35:00|663.46|661.06|662.61|660.21|663.57|661.17|662.26|659.86|0
1659602400000|2022-08-04 08:40:00|662.74|660.34|662.26|659.86|662.98|660.58|661.66|659.26|0
1659602700000|2022-08-04 08:45:00|662.02|659.62|662.37|659.97|662.73|660.33|661.89|659.49|0
1659603000000|2022-08-04 08:50:00|662.13|659.73|662.73|660.33|662.85|660.45|661.42|659.02|0
1659603300000|2022-08-04 08:55:00|662.61|660.21|661.78|659.38|662.73|660.33|661.54|659.14|0
1659603600000|2022-08-04 09:00:00|661.89|659.49|662.25|659.85|662.73|660.33|661.78|659.38|0
1659603900000|2022-08-04 09:05:00|662.01|659.61|661.77|659.37|662.01|659.61|659.98|657.58|0
1659604200000|2022-08-04 09:10:00|662.01|659.61|663.68|661.28|664.16|661.76|661.89|659.49|0
1659604500000|2022-08-04 09:15:00|663.92|661.52|664.4|662|665.35|662.95|663.44|661.04|0
1659604800000|2022-08-04 09:20:00|664.63|662.23|666.07|663.67|666.07|663.67|664.63|662.23|0
1659605100000|2022-08-04 09:25:00|666.54|664.14|669.65|667.25|669.89|667.49|666.54|664.14|0
1659605400000|2022-08-04 09:30:00|669.41|667.01|666.89|664.49|669.89|667.49|666.89|664.49|0
1659605700000|2022-08-04 09:35:00|666.78|664.38|668.21|665.81|668.45|666.05|666.54|664.14|0
1659606000000|2022-08-04 09:40:00|668.09|665.69|667.49|665.09|668.45|666.05|667.49|665.09|0
1659606300000|2022-08-04 09:45:00|667.97|665.57|672.03|669.63|672.39|669.99|667.49|665.09|0
1659606600000|2022-08-04 09:50:00|672.27|669.87|671.07|668.67|673.23|670.83|670.84|668.44|0
1659606900000|2022-08-04 09:55:00|670.36|667.96|671.31|668.91|672.03|669.63|670.36|667.96|0
1659607200000|2022-08-04 10:00:00|671.19|668.79|675.38|672.98|675.38|672.98|670.83|668.43|0
1659607500000|2022-08-04 10:05:00|675.14|672.74|674.66|672.26|676.34|673.94|674.42|672.02|0
1659607800000|2022-08-04 10:10:00|674.9|672.5|676.09|673.69|676.09|673.69|673.94|671.54|0
1659608100000|2022-08-04 10:15:00|676.33|673.93|677.53|675.13|678.12|675.72|676.21|673.81|0
1659608400000|2022-08-04 10:20:00|677.77|675.37|677.29|674.89|678.25|675.85|676.57|674.17|0
1659608700000|2022-08-04 10:25:00|677.16|674.76|677.29|674.89|677.64|675.24|676.09|673.69|0
1659609000000|2022-08-04 10:30:00|677.53|675.13|679.92|677.52|680.4|678|676.33|673.93|0
1659609300000|2022-08-04 10:35:00|680.04|677.64|681.6|679.2|681.84|679.44|678.72|676.32|0
1659609600000|2022-08-04 10:40:00|681.36|678.96|678.48|676.08|681.6|679.2|678.48|676.08|0
1659609900000|2022-08-04 10:45:00|678.72|676.32|678.24|675.84|679.2|676.8|677.76|675.36|0
1659610200000|2022-08-04 10:50:00|678|675.6|677.04|674.64|678.48|676.08|676.56|674.16|0
1659610500000|2022-08-04 10:55:00|676.8|674.4|676.19|673.79|677.15|674.75|675.84|673.44|0
1659610800000|2022-08-04 11:00:00|676.08|673.68|676.32|673.92|677.28|674.88|673.93|671.53|0
1659611100000|2022-08-04 11:05:00|676.43|674.03|674.4|672|677.51|675.11|674.16|671.76|0
1659611400000|2022-08-04 11:10:00|674.64|672.24|673.2|670.8|674.64|672.24|672.72|670.32|0
1659611700000|2022-08-04 11:15:00|673.44|671.04|672.96|670.56|674.16|671.76|672.36|669.96|0
1659612000000|2022-08-04 11:20:00|672.72|670.32|671.05|668.65|672.72|670.32|671.05|668.65|0
1659612300000|2022-08-04 11:25:00|671.16|668.76|670.81|668.41|672.24|669.84|670.57|668.17|0
1659612600000|2022-08-04 11:30:00|670.57|668.17|672.72|670.32|672.96|670.56|670.57|668.17|0
1659612900000|2022-08-04 11:35:00|672.48|670.08|673.43|671.03|673.43|671.03|671.52|669.12|0
1659613200000|2022-08-04 11:40:00|673.19|670.79|672|669.6|673.67|671.27|672|669.6|0
1659613500000|2022-08-04 11:45:00|671.76|669.36|671.04|668.64|671.76|669.36|669.6|667.2|0
1659613800000|2022-08-04 11:50:00|670.8|668.4|668.57|666.17|671.28|668.88|668.57|666.17|0
1659614100000|2022-08-04 11:55:00|668.33|665.93|665.94|663.54|669.29|666.89|665.82|663.42|0
1659614400000|2022-08-04 12:00:00|666.18|663.78|668.57|666.17|669.52|667.12|664.98|662.58|0
1659614700000|2022-08-04 12:05:00|668.81|666.41|668.09|665.69|670|667.6|668.09|665.69|0
1659615000000|2022-08-04 12:10:00|667.85|665.45|665.7|663.3|668.33|665.93|665.7|663.3|0
1659615300000|2022-08-04 12:15:00|665.94|663.54|668.09|665.69|668.32|665.92|665.57|663.17|0
1659615600000|2022-08-04 12:20:00|668.32|665.92|669.04|666.64|669.52|667.12|667.61|665.21|0
1659615900000|2022-08-04 12:25:00|668.8|666.4|669.63|667.23|670.23|667.83|668.32|665.92|0
1659616200000|2022-08-04 12:30:00|669.52|667.12|671.67|669.27|672.15|669.75|667.36|664.96|0
1659616500000|2022-08-04 12:35:00|671.91|669.51|673.34|670.94|673.34|670.94|670.71|668.31|0
1659616800000|2022-08-04 12:40:00|673.1|670.7|672.76|670.36|673.34|670.94|671.91|669.51|0
1659617100000|2022-08-04 12:45:00|672.89|670.49|672.65|670.25|673.37|670.97|670.26|667.86|0
1659617400000|2022-08-04 12:50:00|672.41|670.01|675.04|672.64|675.76|673.36|671.69|669.29|0
1659617700000|2022-08-04 12:55:00|674.8|672.4|674.08|671.68|674.8|672.4|673.6|671.2|0
1659618000000|2022-08-04 13:00:00|673.6|671.2|667.38|664.98|673.84|671.44|666.67|664.27|0
1659618300000|2022-08-04 13:05:00|667.15|664.75|667.09|664.69|669.06|666.66|665.47|663.07|0
1659618600000|2022-08-04 13:10:00|666.85|664.45|667.8|665.4|669|666.6|666.61|664.21|0
1659618900000|2022-08-04 13:15:00|668.04|665.64|662.78|660.38|668.76|666.36|662.31|659.91|0
1659619200000|2022-08-04 13:20:00|663.02|660.62|664.69|662.29|664.93|662.53|661.83|659.43|0
1659619500000|2022-08-04 13:25:00|664.45|662.05|664.69|662.29|664.93|662.53|661.83|659.43|0
1659619800000|2022-08-04 13:30:00|664.93|662.53|659.44|657.04|666.24|663.84|658.72|656.32|0
1659620100000|2022-08-04 13:35:00|659.2|656.8|657.05|654.65|664.21|661.81|656.34|653.94|0
1659620400000|2022-08-04 13:40:00|656.58|654.18|668.98|666.58|669.46|667.06|656.58|654.18|0
1659620700000|2022-08-04 13:45:00|669.46|667.06|667.55|665.15|671.37|668.97|665.88|663.48|0
1659621000000|2022-08-04 13:50:00|667.31|664.91|666.27|663.87|668.62|666.22|660.39|657.99|0
1659621300000|2022-08-04 13:55:00|666.03|663.63|666.06|663.66|670.12|667.72|664.6|662.2|0
1659621600000|2022-08-04 14:00:00|666.54|664.14|669.88|667.48|670.6|668.2|664.63|662.23|0
1659621900000|2022-08-04 14:05:00|669.4|667|667.25|664.85|672.03|669.63|665.7|663.3|0
1659622200000|2022-08-04 14:10:00|667.73|665.33|663.43|661.03|668.68|666.28|662.96|660.56|0
1659622500000|2022-08-04 14:15:00|663.91|661.51|658.78|656.38|666.06|663.66|654.62|652.22|0
1659622800000|2022-08-04 14:20:00|659.02|656.62|658.9|656.5|661.76|659.36|655.57|653.17|0
1659623100000|2022-08-04 14:25:00|658.66|656.26|657.47|655.07|662.24|659.84|656.04|653.64|0
1659623400000|2022-08-04 14:30:00|656.99|654.59|651.99|649.59|659.14|656.74|651.04|648.64|0
1659623700000|2022-08-04 14:35:00|651.52|649.12|648.66|646.26|651.76|649.36|647.24|644.84|0
1659624000000|2022-08-04 14:40:00|648.43|646.03|650.2|647.8|652.06|649.66|647|644.6|0
1659624300000|2022-08-04 14:45:00|649.25|646.85|657.58|655.18|658.77|656.37|649.25|646.85|0
1659624600000|2022-08-04 14:50:00|657.81|655.41|659.96|657.56|661.15|658.75|656.62|654.22|0
1659624900000|2022-08-04 14:55:00|660.44|658.04|661.39|658.99|664.01|661.61|659.96|657.56|0
1659625200000|2022-08-04 15:00:00|661.63|659.23|659.48|657.08|664.25|661.85|659|656.6|0
1659625500000|2022-08-04 15:05:00|659.24|656.84|660.19|657.79|663.53|661.13|659.24|656.84|0
1659625800000|2022-08-04 15:10:00|659.95|657.55|654|651.6|661.86|659.46|654|651.6|0
1659626100000|2022-08-04 15:15:00|653.28|650.88|657.57|655.17|658.76|656.36|651.85|649.45|0
1659626400000|2022-08-04 15:20:00|657.8|655.4|655.5|653.1|662.41|660.01|655.27|652.87|0
1659626700000|2022-08-04 15:25:00|655.74|653.34|655.37|652.97|658.75|656.35|652.75|650.35|0
1659627000000|2022-08-04 15:30:00|655.61|653.21|657.51|655.11|659.42|657.02|655.13|652.73|0
1659627300000|2022-08-04 15:35:00|657.99|655.59|649.89|647.49|658.47|656.07|649.89|647.49|0
1659627600000|2022-08-04 15:40:00|650.13|647.73|654.65|652.25|655.84|653.44|649.89|647.49|0
1659627900000|2022-08-04 15:45:00|655.36|652.96|660.13|657.73|661.08|658.68|654.89|652.49|0
1659628200000|2022-08-04 15:50:00|659.89|657.49|664.18|661.78|665.14|662.74|659.65|657.25|0
1659628500000|2022-08-04 15:55:00|663.95|661.55|664.42|662.02|665.86|663.46|662.75|660.35|0
1659628800000|2022-08-04 16:00:00|664.66|662.26|660.95|658.55|665.62|663.22|660.6|658.2|0
1659629100000|2022-08-04 16:05:00|660.84|658.44|663.22|660.82|663.46|661.06|660.36|657.96|0
1659629400000|2022-08-04 16:10:00|662.99|660.59|664.42|662.02|667.52|665.12|662.75|660.35|0
1659629700000|2022-08-04 16:15:00|663.94|661.54|663.7|661.3|664.65|662.25|661.07|658.67|0
1659630000000|2022-08-04 16:20:00|663.46|661.06|666.08|663.68|666.32|663.92|662.51|660.11|0
1659630300000|2022-08-04 16:25:00|666.32|663.92|667.04|664.64|667.52|665.12|665.37|662.97|0
1659630600000|2022-08-04 16:30:00|666.8|664.4|665.84|663.44|666.8|664.4|663.22|660.82|0
1659630900000|2022-08-04 16:35:00|666.08|663.68|663.69|661.29|666.08|663.68|662.26|659.86|0
1659631200000|2022-08-04 16:40:00|663.57|661.17|662.02|659.62|664.65|662.25|659.4|657|0
1659631500000|2022-08-04 16:45:00|662.26|659.86|652.96|650.56|662.26|659.86|652.48|650.08|0
1659631800000|2022-08-04 16:50:00|652.72|650.32|655.1|652.7|656.06|653.66|652.48|650.08|0
1659632100000|2022-08-04 16:55:00|655.34|652.94|653.43|651.03|655.58|653.18|653.2|650.8|0
1659632400000|2022-08-04 17:00:00|653.67|651.27|654.48|652.08|657.72|655.32|653.67|651.27|0
1659632700000|2022-08-04 17:05:00|654.24|651.84|658.06|655.66|658.3|655.9|653.29|650.89|0
1659633000000|2022-08-04 17:10:00|657.82|655.42|660.2|657.8|660.92|658.52|656.63|654.23|0
1659633300000|2022-08-04 17:15:00|659.96|657.56|661.16|658.76|662.59|660.19|659.73|657.33|0
1659633600000|2022-08-04 17:20:00|661.63|659.23|662.11|659.71|663.78|661.38|657.34|654.94|0
1659633900000|2022-08-04 17:25:00|662.35|659.95|664.26|661.86|665.21|662.81|662.11|659.71|0
1659634200000|2022-08-04 17:30:00|663.78|661.38|666.65|664.25|666.65|664.25|662.35|659.95|0
1659634500000|2022-08-04 17:35:00|666.41|664.01|665.79|663.39|667.6|665.2|665.69|663.29|0
1659634800000|2022-08-04 17:40:00|666.03|663.63|663.64|661.24|666.75|664.35|662.21|659.81|0
1659635100000|2022-08-04 17:45:00|663.88|661.48|666.99|664.59|666.99|664.59|662.21|659.81|0
1659635400000|2022-08-04 17:50:00|666.75|664.35|663.88|661.48|666.86|664.46|662.92|660.52|0
1659635700000|2022-08-04 17:55:00|663.64|661.24|662.68|660.28|663.88|661.48|660.29|657.89|0
1659636000000|2022-08-04 18:00:00|662.44|660.04|663.87|661.47|663.87|661.47|660.77|658.37|0
1659636300000|2022-08-04 18:05:00|663.64|661.24|660.77|658.37|664.83|662.43|660.29|657.89|0
1659636600000|2022-08-04 18:10:00|660.53|658.13|659.33|656.93|661.96|659.56|657.42|655.02|0
1659636900000|2022-08-04 18:15:00|658.85|656.45|661.72|659.32|661.96|659.56|658.62|656.22|0
1659637200000|2022-08-04 18:20:00|661.48|659.08|659.33|656.93|661.72|659.32|659.09|656.69|0
1659637500000|2022-08-04 18:25:00|659.57|657.17|662.91|660.51|663.63|661.23|659.09|656.69|0
1659637800000|2022-08-04 18:30:00|663.15|660.75|662.91|660.51|664.82|662.42|662.55|660.15|0
1659638100000|2022-08-04 18:35:00|663.15|660.75|661.23|658.83|663.15|660.75|658.85|656.45|0
1659638400000|2022-08-04 18:40:00|660.76|658.36|662.19|659.79|662.19|659.79|657.41|655.01|0
1659638700000|2022-08-04 18:45:00|661.95|659.55|662.66|660.26|663.38|660.98|659.8|657.4|0
1659639000000|2022-08-04 18:50:00|662.9|660.5|664.1|661.7|666.01|663.61|662.66|660.26|0
1659639300000|2022-08-04 18:55:00|663.86|661.46|663.38|660.98|665.29|662.89|662.42|660.02|0
1659639600000|2022-08-04 19:00:00|662.9|660.5|664.45|662.05|664.57|662.17|661.7|659.3|0
1659639900000|2022-08-04 19:05:00|664.33|661.93|665.05|662.65|665.53|663.13|662.66|660.26|0
1659640200000|2022-08-04 19:10:00|665.29|662.89|668.4|666|669.35|666.95|664.92|662.52|0
1659640500000|2022-08-04 19:15:00|668.87|666.47|669.35|666.95|670.55|668.15|667.92|665.52|0
1659640800000|2022-08-04 19:20:00|669.59|667.19|665.76|663.36|669.59|667.19|665.52|663.12|0
1659641100000|2022-08-04 19:25:00|665.52|663.12|666.96|664.56|667.91|665.51|664.33|661.93|0
1659641400000|2022-08-04 19:30:00|667.19|664.79|662.63|660.23|667.19|664.79|662.15|659.75|0
1659641700000|2022-08-04 19:35:00|662.39|659.99|662.39|659.99|665.98|663.58|662.15|659.75|0
1659642000000|2022-08-04 19:40:00|662.02|659.62|658.08|655.68|662.63|660.23|658.08|655.68|0
1659642300000|2022-08-04 19:45:00|658.32|655.92|658.56|656.16|660.23|657.83|657.12|654.72|0
1659642600000|2022-08-04 19:50:00|660.95|658.55|660.71|658.31|661.9|659.5|659.03|656.63|0
1659642900000|2022-08-04 19:55:00|660.23|657.83|661.42|659.02|662.38|659.98|657.84|655.44|0
1659643200000|2022-08-04 20:00:00|661.9|659.5|665.01|662.61|666.21|663.81|661.9|659.5|0
1659643500000|2022-08-04 20:05:00|665.25|662.85|662.62|660.22|665.25|662.85|662.62|660.22|0
1659643800000|2022-08-04 20:10:00|662.85|660.45|661.9|659.5|663.09|660.69|661.18|658.78|0
1659644100000|2022-08-04 20:15:00|661.38|658.58|661.38|658.58|661.62|658.82|660.18|657.38|0
1659644400000|2022-08-04 20:20:00|661.49|658.69|661.14|658.34|661.62|658.82|660.66|657.86|0
1659644700000|2022-08-04 20:25:00|661.38|658.58|661.37|658.57|661.61|658.81|661.13|658.33|0
1659645000000|2022-08-04 20:30:00|661.13|658.33|661.61|658.81|661.85|659.05|661.13|658.33|0
1659645300000|2022-08-04 20:35:00|662.33|659.53|661.85|659.05|662.57|659.77|661.37|658.57|0
1659645600000|2022-08-04 20:40:00|661.61|658.81|661.13|658.33|661.85|659.05|661.13|658.33|0
1659645900000|2022-08-04 20:45:00|661.37|658.57|662.09|659.29|662.8|660|661.37|658.57|0
1659646200000|2022-08-04 20:50:00|662.32|659.52|662.08|659.28|662.56|659.76|661.84|659.04|0
1659646500000|2022-08-04 20:55:00|661.96|659.16|661|658.2|662.08|659.28|661|658.2|0
1659646800000|2022-08-04 21:00:00|661.57|658.77|661.81|659.01|661.81|659.01|661.57|658.77|0
1659647100000|2022-08-04 21:05:00|661.71|658.91|661.78|658.98|661.81|659.01|661.71|658.91|0
1659647400000|2022-08-04 21:10:00|661.71|658.91|661.98|659.18|662.15|659.35|661.71|658.91|0
1659647700000|2022-08-04 21:15:00|662.09|659.29|662.26|659.46|662.26|659.46|662.09|659.29|0
1659648000000|2022-08-04 21:20:00|662.22|659.42|661.87|659.07|662.22|659.42|661.87|659.07|0
1659648300000|2022-08-04 21:25:00|661.83|659.03|661.8|659|661.94|659.14|661.78|658.98|0
1659648900000|2022-08-04 21:35:00|661.99|659.19|661.77|658.97|661.99|659.19|661.56|658.76|0
1659649200000|2022-08-04 21:40:00|661.87|659.07|662.32|659.52|662.5|659.7|661.8|659|0
1659649500000|2022-08-04 21:45:00|662.57|659.77|662.39|659.59|662.92|660.12|662|659.2|0
1659649800000|2022-08-04 21:50:00|662.31|659.51|662.71|659.91|662.95|660.15|662.04|659.24|0
1659650100000|2022-08-04 21:55:00|662.6|659.8|662.24|659.44|662.6|659.8|661.93|659.13|0
1659650400000|2022-08-04 22:00:00|661.22|658.42|661.58|658.78|661.7|658.9|660.39|657.59|0
1659650700000|2022-08-04 22:05:00|661.7|658.9|659.91|657.11|662.06|659.26|659.91|657.11|0
1659651000000|2022-08-04 22:10:00|660.15|657.35|660.26|657.46|661.1|658.3|659.43|656.63|0
1659651300000|2022-08-04 22:15:00|660.38|657.58|661.34|658.54|661.58|658.78|660.38|657.58|0
1659651600000|2022-08-04 22:20:00|661.45|658.65|662.05|659.25|663.01|660.21|661.45|658.65|0
1659651900000|2022-08-04 22:25:00|661.93|659.13|661.57|658.77|661.93|659.13|661.1|658.3|0
1659652200000|2022-08-04 22:30:00|661.69|658.89|662.53|659.73|662.77|659.97|661.57|658.77|0
1659652500000|2022-08-04 22:35:00|662.41|659.61|662.77|659.97|663.01|660.21|662.05|659.25|0
1659652800000|2022-08-04 22:40:00|663.01|660.21|662.53|659.73|663.49|660.69|662.53|659.73|0
1659653100000|2022-08-04 22:45:00|662.4|659.6|662.29|659.49|662.77|659.97|662.05|659.25|0
1659653400000|2022-08-04 22:50:00|662.16|659.36|662.52|659.72|662.76|659.96|662.05|659.25|0
1659653700000|2022-08-04 22:55:00|662.28|659.48|662.28|659.48|663|660.2|662.28|659.48|0
1659654000000|2022-08-04 23:00:00|662.52|659.72|663.96|661.16|664.68|661.88|662.28|659.48|0
1659654300000|2022-08-04 23:05:00|664.44|661.64|665.03|662.23|665.75|662.95|664.44|661.64|0
1659654600000|2022-08-04 23:10:00|665.15|662.35|664.67|661.87|666.11|663.31|664.67|661.87|0
1659654900000|2022-08-04 23:15:00|664.79|661.99|664.67|661.87|665.39|662.59|664.43|661.63|0
1659655200000|2022-08-04 23:20:00|664.79|661.99|665.15|662.35|665.39|662.59|664.43|661.63|0
1659655500000|2022-08-04 23:25:00|665.02|662.22|664.43|661.63|665.15|662.35|664.43|661.63|0
1659655800000|2022-08-04 23:30:00|664.19|661.39|665.14|662.34|665.74|662.94|664.19|661.39|0
1659656100000|2022-08-04 23:35:00|665.02|662.22|665.38|662.58|665.62|662.82|665.02|662.22|0
1659656400000|2022-08-04 23:40:00|665.14|662.34|665.38|662.58|665.38|662.58|664.9|662.1|0
1659656700000|2022-08-04 23:45:00|665.62|662.82|665.73|662.93|665.86|663.06|664.9|662.1|0
1659657000000|2022-08-04 23:50:00|665.86|663.06|664.9|662.1|665.86|663.06|664.9|662.1|0
1659657300000|2022-08-04 23:55:00|665.14|662.34|662.74|659.94|665.14|662.34|662.74|659.94|0
1659657600000|2022-08-05 00:00:00|663.46|660.66|663.1|660.3|665.73|662.93|662.86|660.06|0
1659657900000|2022-08-05 00:05:00|663.22|660.42|663.94|661.14|664.42|661.62|662.5|659.7|0
1659658200000|2022-08-05 00:10:00|664.18|661.38|664.65|661.85|664.89|662.09|663.7|660.9|0
1659658500000|2022-08-05 00:15:00|665.13|662.33|665.85|663.05|666.81|664.01|664.65|661.85|0
1659658800000|2022-08-05 00:20:00|665.72|662.92|665.85|663.05|666.81|664.01|665.61|662.81|0
1659659100000|2022-08-05 00:25:00|666.09|663.29|666.2|663.4|666.44|663.64|665.85|663.05|0
1659659400000|2022-08-05 00:30:00|666.09|663.29|665.87|663.07|666.56|663.76|665.59|662.79|0
1659659700000|2022-08-05 00:35:00|666.11|663.31|665.63|662.83|666.59|663.79|665.63|662.83|0
1659660000000|2022-08-05 00:40:00|665.75|662.95|664.2|661.4|665.87|663.07|664.2|661.4|0
1659660300000|2022-08-05 00:45:00|664.44|661.64|665.15|662.35|665.51|662.71|664.44|661.64|0
1659660600000|2022-08-05 00:50:00|665.27|662.47|665.98|663.18|666.35|663.55|665.27|662.47|0
1659660900000|2022-08-05 00:55:00|665.87|663.07|665.87|663.07|666.82|664.02|665.74|662.94|0
1659661200000|2022-08-05 01:00:00|665.63|662.83|666.22|663.42|666.35|663.55|665.63|662.83|0
1659661500000|2022-08-05 01:05:00|666.34|663.54|668.74|665.94|669.69|666.89|666.1|663.3|0
1659661800000|2022-08-05 01:10:00|668.61|665.81|668.97|666.17|668.97|666.17|668.02|665.22|0
1659662100000|2022-08-05 01:15:00|669.21|666.41|670.28|667.48|670.41|667.61|668.73|665.93|0
1659662400000|2022-08-05 01:20:00|670.41|667.61|670.65|667.85|670.89|668.09|669.93|667.13|0
1659662700000|2022-08-05 01:25:00|670.41|667.61|668.97|666.17|670.41|667.61|668.97|666.17|0
1659663000000|2022-08-05 01:30:00|669.21|666.41|667.53|664.73|669.21|666.41|667.53|664.73|0
1659663300000|2022-08-05 01:35:00|667.29|664.49|668.12|665.32|668.49|665.69|666.81|664.01|0
1659663600000|2022-08-05 01:40:00|668.01|665.21|669.68|666.88|670.4|667.6|668.01|665.21|0
1659663900000|2022-08-05 01:45:00|669.92|667.12|672.32|669.52|672.32|669.52|669.44|666.64|0
1659664200000|2022-08-05 01:50:00|672.19|669.39|672.55|669.75|673.03|670.23|671.36|668.56|0
1659664500000|2022-08-05 01:55:00|672.43|669.63|672.19|669.39|673.03|670.23|672.07|669.27|0
1659664800000|2022-08-05 02:00:00|672.31|669.51|671.59|668.79|672.79|669.99|671.11|668.31|0
1659665100000|2022-08-05 02:05:00|671.47|668.67|671.83|669.03|672.55|669.75|671.47|668.67|0
1659665400000|2022-08-05 02:10:00|671.71|668.91|671.59|668.79|672.31|669.51|671.35|668.55|0
1659665700000|2022-08-05 02:15:00|671.7|668.9|671.11|668.31|671.7|668.9|671.11|668.31|0
1659666000000|2022-08-05 02:20:00|671.35|668.55|672.06|669.26|672.31|669.51|671.35|668.55|0
1659666300000|2022-08-05 02:25:00|672.18|669.38|672.3|669.5|672.78|669.98|672.06|669.26|0
1659666600000|2022-08-05 02:30:00|672.54|669.74|674.46|671.66|674.46|671.66|672.54|669.74|0
1659666900000|2022-08-05 02:35:00|674.22|671.42|672.54|669.74|674.22|671.42|672.54|669.74|0
1659667200000|2022-08-05 02:40:00|672.65|669.85|673.02|670.22|673.26|670.46|672.54|669.74|0
1659667500000|2022-08-05 02:45:00|672.89|670.09|672.78|669.98|673.02|670.22|672.54|669.74|0
1659667800000|2022-08-05 02:50:00|672.89|670.09|673.25|670.45|673.25|670.45|672.54|669.74|0
1659668100000|2022-08-05 02:55:00|673.13|670.33|672.77|669.97|673.25|670.45|672.77|669.97|0
1659668400000|2022-08-05 03:00:00|673.01|670.21|673.25|670.45|673.49|670.69|672.77|669.97|0
1659668700000|2022-08-05 03:05:00|673.01|670.21|671.57|668.77|673.01|670.21|671.33|668.53|0
1659669000000|2022-08-05 03:10:00|671.69|668.89|670.37|667.57|672.05|669.25|669.89|667.09|0
1659669300000|2022-08-05 03:15:00|670.13|667.33|670.85|668.05|670.85|668.05|670.13|667.33|0
1659669600000|2022-08-05 03:20:00|670.72|667.92|671.57|668.77|671.81|669.01|670.49|667.69|0
1659669900000|2022-08-05 03:25:00|671.68|668.88|671.57|668.77|671.81|669.01|671.2|668.4|0
1659670200000|2022-08-05 03:30:00|671.8|669|671.08|668.28|671.92|669.12|671.08|668.28|0
1659670500000|2022-08-05 03:35:00|671.2|668.4|671.8|669|671.8|669|671.08|668.28|0
1659670800000|2022-08-05 03:40:00|671.68|668.88|670.84|668.04|671.8|669|670.72|667.92|0
1659671100000|2022-08-05 03:45:00|670.72|667.92|670.48|667.68|671.08|668.28|670.36|667.56|0
1659671400000|2022-08-05 03:50:00|670.6|667.8|671.32|668.52|671.32|668.52|670.6|667.8|0
1659671700000|2022-08-05 03:55:00|671.8|669|672.04|669.24|672.04|669.24|671.32|668.52|0
1659672000000|2022-08-05 04:00:00|671.8|669|671.79|668.99|672.27|669.47|671.67|668.87|0
1659672300000|2022-08-05 04:05:00|672.03|669.23|672.03|669.23|672.51|669.71|672.03|669.23|0
1659672600000|2022-08-05 04:10:00|672.27|669.47|672.27|669.47|672.99|670.19|672.27|669.47|0
1659672900000|2022-08-05 04:15:00|672.39|669.59|672.14|669.34|672.39|669.59|672.03|669.23|0
1659673200000|2022-08-05 04:20:00|672.03|669.23|671.55|668.75|672.03|669.23|671.55|668.75|0
1659673500000|2022-08-05 04:25:00|671.31|668.51|670.7|667.9|671.31|668.51|670.59|667.79|0
1659673800000|2022-08-05 04:30:00|670.83|668.03|671.78|668.98|671.78|668.98|670.7|667.9|0
1659674100000|2022-08-05 04:35:00|672.02|669.22|671.78|668.98|672.02|669.22|671.42|668.62|0
1659674400000|2022-08-05 04:40:00|671.66|668.86|672.26|669.46|672.26|669.46|671.54|668.74|0
1659674700000|2022-08-05 04:45:00|672.5|669.7|672.02|669.22|672.74|669.94|672.02|669.22|0
1659675000000|2022-08-05 04:50:00|672.13|669.33|672.5|669.7|672.5|669.7|671.78|668.98|0
1659675300000|2022-08-05 04:55:00|672.26|669.46|672.5|669.7|672.74|669.94|672.02|669.22|0
1659675600000|2022-08-05 05:00:00|672.61|669.81|671.78|668.98|672.74|669.94|671.06|668.26|0
1659675900000|2022-08-05 05:05:00|671.65|668.85|670.82|668.02|671.78|668.98|670.21|667.41|0
1659676200000|2022-08-05 05:10:00|670.58|667.78|671.05|668.25|671.53|668.73|670.1|667.3|0
1659676500000|2022-08-05 05:15:00|671.17|668.37|670.33|667.53|671.17|668.37|670.21|667.41|0
1659676800000|2022-08-05 05:20:00|670.45|667.65|671.05|668.25|671.29|668.49|670.09|667.29|0
1659677100000|2022-08-05 05:25:00|671.29|668.49|670.09|667.29|671.53|668.73|670.09|667.29|0
1659677400000|2022-08-05 05:30:00|670.33|667.53|670.57|667.77|670.81|668.01|670.09|667.29|0
1659677700000|2022-08-05 05:35:00|670.44|667.64|671.05|668.25|671.05|668.25|670.33|667.53|0
1659678000000|2022-08-05 05:40:00|671.28|668.48|671.28|668.48|671.28|668.48|670.57|667.77|0
1659678300000|2022-08-05 05:45:00|671.52|668.72|669.84|667.04|672|669.2|669.84|667.04|0
1659678600000|2022-08-05 05:50:00|670.08|667.28|669.84|667.04|670.08|667.28|669.36|666.56|0
1659678900000|2022-08-05 05:55:00|670.08|667.28|672|669.2|672|669.2|670.08|667.28|0
1659679200000|2022-08-05 06:00:00|671.76|668.96|671.52|668.72|671.76|668.96|670.08|667.28|0
1659679500000|2022-08-05 06:05:00|671.76|668.96|670.32|667.52|671.76|668.96|669.84|667.04|0
1659679800000|2022-08-05 06:10:00|670.08|667.28|670.08|667.28|671.27|668.47|670.08|667.28|0
1659680100000|2022-08-05 06:15:00|669.84|667.04|670.31|667.51|670.55|667.75|669.6|666.8|0
1659680400000|2022-08-05 06:20:00|670.07|667.27|669.59|666.79|670.31|667.51|668.64|665.84|0
1659680700000|2022-08-05 06:25:00|669.35|666.55|670.07|667.27|670.07|667.27|669.11|666.31|0
1659681000000|2022-08-05 06:30:00|670.31|667.51|670.31|667.51|670.31|667.51|669.11|666.31|0
1659681300000|2022-08-05 06:35:00|670.18|667.38|668.99|666.19|670.18|667.38|668.63|665.83|0
1659681600000|2022-08-05 06:40:00|669.11|666.31|668.87|666.07|669.11|666.31|668.39|665.59|0
1659681900000|2022-08-05 06:45:00|668.74|665.94|668.5|665.7|669.83|667.03|668.39|665.59|0
1659682200000|2022-08-05 06:50:00|668.63|665.83|669.34|666.54|669.83|667.03|668.63|665.83|0
1659682500000|2022-08-05 06:55:00|669.11|666.31|666.95|664.15|669.11|666.31|666.95|664.15|0
1659682800000|2022-08-05 07:00:00|667.19|664.39|666.23|663.43|668.15|665.35|665.75|662.95|0
1659683100000|2022-08-05 07:05:00|666.03|663.63|667.7|665.3|668.06|665.66|665.79|663.39|0
1659683400000|2022-08-05 07:10:00|667.94|665.54|668.18|665.78|668.66|666.26|667.22|664.82|0
1659683700000|2022-08-05 07:15:00|668.42|666.02|667.22|664.82|668.66|666.26|666.5|664.1|0
1659684000000|2022-08-05 07:20:00|667.7|665.3|668.18|665.78|669.01|666.61|667.7|665.3|0
1659684300000|2022-08-05 07:25:00|668.05|665.65|667.94|665.54|669.13|666.73|667.7|665.3|0
1659684600000|2022-08-05 07:30:00|668.18|665.78|668.17|665.77|669.85|667.45|667.46|665.06|0
1659684900000|2022-08-05 07:35:00|668.41|666.01|668.17|665.77|669.13|666.73|667.69|665.29|0
1659685200000|2022-08-05 07:40:00|668.05|665.65|668.58|666.18|669.42|667.02|667.69|665.29|0
1659685500000|2022-08-05 07:45:00|668.94|666.54|665.7|663.3|669.18|666.78|665.7|663.3|0
1659685800000|2022-08-05 07:50:00|665.83|663.43|667.26|664.86|667.26|664.86|665.11|662.71|0
1659686100000|2022-08-05 07:55:00|667.38|664.98|668.22|665.82|668.22|665.82|666.78|664.38|0
1659686400000|2022-08-05 08:00:00|667.74|665.34|667.74|665.34|667.98|665.58|666.78|664.38|0
1659686700000|2022-08-05 08:05:00|667.5|665.1|668.21|665.81|668.93|666.53|667.26|664.86|0
1659687000000|2022-08-05 08:10:00|667.97|665.57|666.23|663.83|667.97|665.57|665.76|663.36|0
1659687300000|2022-08-05 08:15:00|666.11|663.71|665.28|662.88|666.47|664.07|664.32|661.92|0
1659687600000|2022-08-05 08:20:00|665.04|662.64|664.8|662.4|665.51|663.11|664.32|661.92|0
1659687900000|2022-08-05 08:25:00|665.03|662.63|663.36|660.96|665.03|662.63|663.12|660.72|0
1659688200000|2022-08-05 08:30:00|663.12|660.72|663.36|660.96|664.31|661.91|662.88|660.48|0
1659688500000|2022-08-05 08:35:00|663.12|660.72|661.92|659.52|663.6|661.2|661.92|659.52|0
1659688800000|2022-08-05 08:40:00|662.16|659.76|660.25|657.85|662.99|660.59|660.01|657.61|0
1659689100000|2022-08-05 08:45:00|660.49|658.09|660.25|657.85|661.2|658.8|659.53|657.13|0
1659689400000|2022-08-05 08:50:00|660.49|658.09|661.68|659.28|661.79|659.39|660.25|657.85|0
1659689700000|2022-08-05 08:55:00|661.79|659.39|661.92|659.52|662.03|659.63|660.72|658.32|0
1659690000000|2022-08-05 09:00:00|661.68|659.28|661.2|658.8|661.68|659.28|660.48|658.08|0
1659690300000|2022-08-05 09:05:00|661.31|658.91|660.24|657.84|661.67|659.27|660.24|657.84|0
1659690600000|2022-08-05 09:10:00|660|657.6|661.43|659.03|661.43|659.03|659.76|657.36|0
1659690900000|2022-08-05 09:15:00|661.19|658.79|663.34|660.94|663.34|660.94|661.19|658.79|0
1659691200000|2022-08-05 09:20:00|663.58|661.18|663.58|661.18|664.06|661.66|663.1|660.7|0
1659691500000|2022-08-05 09:25:00|663.34|660.94|662.98|660.58|663.82|661.42|662.86|660.46|0
1659691800000|2022-08-05 09:30:00|663.1|660.7|661.9|659.5|663.58|661.18|661.9|659.5|0
1659692100000|2022-08-05 09:35:00|662.14|659.74|661.9|659.5|662.5|660.1|661.42|659.02|0
1659692400000|2022-08-05 09:40:00|662.02|659.62|662.14|659.74|663.34|660.94|661.66|659.26|0
1659692700000|2022-08-05 09:45:00|662.02|659.62|660.7|658.3|662.02|659.62|659.51|657.11|0
1659693000000|2022-08-05 09:50:00|660.94|658.54|663.57|661.17|663.81|661.41|660.94|658.54|0
1659693300000|2022-08-05 09:55:00|663.33|660.93|662.97|660.57|663.81|661.41|662.61|660.21|0
1659693600000|2022-08-05 10:00:00|663.09|660.69|660.94|658.54|663.33|660.93|659.98|657.58|0
1659693900000|2022-08-05 10:05:00|659.98|657.58|661.77|659.37|662.13|659.73|659.5|657.1|0
1659694200000|2022-08-05 10:10:00|661.65|659.25|659.74|657.34|661.65|659.25|659.5|657.1|0
1659694500000|2022-08-05 10:15:00|659.86|657.46|660.46|658.06|661.17|658.77|659.86|657.46|0
1659694800000|2022-08-05 10:20:00|660.69|658.29|660.45|658.05|660.69|658.29|659.5|657.1|0
1659695100000|2022-08-05 10:25:00|660.57|658.17|661.17|658.77|661.41|659.01|659.74|657.34|0
1659695400000|2022-08-05 10:30:00|661.04|658.64|661.17|658.77|661.28|658.88|659.02|656.62|0
1659695700000|2022-08-05 10:35:00|661.28|658.88|659.49|657.09|661.65|659.25|659.49|657.09|0
1659696000000|2022-08-05 10:40:00|659.25|656.85|660.08|657.68|660.21|657.81|659.02|656.62|0
1659696300000|2022-08-05 10:45:00|660.21|657.81|660.08|657.68|660.21|657.81|659.49|657.09|0
1659696600000|2022-08-05 10:50:00|660.21|657.81|660.68|658.28|661.64|659.24|659.97|657.57|0
1659696900000|2022-08-05 10:55:00|660.44|658.04|659.25|656.85|660.44|658.04|657.34|654.94|0
1659697200000|2022-08-05 11:00:00|659.49|657.09|659.01|656.61|660.68|658.28|659.01|656.61|0
1659697500000|2022-08-05 11:05:00|659.12|656.72|657.33|654.93|659.12|656.72|656.86|654.46|0
1659697800000|2022-08-05 11:10:00|657.57|655.17|657.57|655.17|658.53|656.13|657.21|654.81|0
1659698100000|2022-08-05 11:15:00|657.21|654.81|659.48|657.08|659.96|657.56|656.14|653.74|0
1659698400000|2022-08-05 11:20:00|659.72|657.32|659.35|656.95|659.72|657.32|658.29|655.89|0
1659698700000|2022-08-05 11:25:00|659.72|657.32|660.67|658.27|660.91|658.51|659.48|657.08|0
1659699000000|2022-08-05 11:30:00|660.43|658.03|660.19|657.79|660.79|658.39|659.95|657.55|0
1659699300000|2022-08-05 11:35:00|660.43|658.03|662.34|659.94|662.58|660.18|660.43|658.03|0
1659699600000|2022-08-05 11:40:00|662.22|659.82|661.86|659.46|662.82|660.42|661.62|659.22|0
1659699900000|2022-08-05 11:45:00|662.1|659.7|663.53|661.13|663.53|661.13|661.62|659.22|0
1659700200000|2022-08-05 11:50:00|663.29|660.89|665.44|663.04|666.4|664|663.29|660.89|0
1659700500000|2022-08-05 11:55:00|665.21|662.81|666.4|664|666.88|664.48|664.97|662.57|0
1659700800000|2022-08-05 12:00:00|666.16|663.76|667.36|664.96|667.36|664.96|665.44|663.04|0
1659701100000|2022-08-05 12:05:00|667.59|665.19|665.44|663.04|667.59|665.19|664.96|662.56|0
1659701400000|2022-08-05 12:10:00|665.32|662.92|666.16|663.76|666.99|664.59|665.2|662.8|0
1659701700000|2022-08-05 12:15:00|665.92|663.52|667.59|665.19|667.71|665.31|665.92|663.52|0
1659702000000|2022-08-05 12:20:00|667.35|664.95|666.87|664.47|668.31|665.91|666.87|664.47|0
1659702300000|2022-08-05 12:25:00|666.99|664.59|668.54|666.14|670.22|667.82|665.91|663.51|0
1659702600000|2022-08-05 12:30:00|659.09|656.69|630.26|627.86|659.09|656.69|628.87|626.47|0
1659702900000|2022-08-05 12:35:00|630.62|628.22|632.92|630.52|636.13|633.73|628.96|626.56|0
1659703200000|2022-08-05 12:40:00|632.68|630.28|628.3|625.9|635.29|632.89|628.3|625.9|0
1659703500000|2022-08-05 12:45:00|627.35|624.95|618.75|616.35|627.35|624.95|618.04|615.64|0
1659703800000|2022-08-05 12:50:00|618.87|616.47|619.46|617.06|623.61|621.21|618.52|616.12|0
1659704100000|2022-08-05 12:55:00|619.18|616.78|620.1|617.7|621.52|619.12|614.89|612.49|0
1659704400000|2022-08-05 13:00:00|619.62|617.22|622.46|620.06|623.18|620.78|617.49|615.09|0
1659704700000|2022-08-05 13:05:00|622.23|619.83|619.38|616.98|623.18|620.78|619.38|616.98|0
1659705000000|2022-08-05 13:10:00|619.62|617.22|617.01|614.61|621.75|619.35|616.77|614.37|0
1659705300000|2022-08-05 13:15:00|616.77|614.37|621.75|619.35|621.99|619.59|616.77|614.37|0
1659705600000|2022-08-05 13:20:00|621.51|619.11|620.44|618.04|622.93|620.53|617.72|615.32|0
1659705900000|2022-08-05 13:25:00|620.56|618.16|618.43|616.03|621.27|618.87|616.77|614.37|0
1659706200000|2022-08-05 13:30:00|618.66|616.26|631.4|629|633.31|630.91|618.66|616.26|0
1659706500000|2022-08-05 13:35:00|632.35|629.95|635.92|633.52|637.35|634.95|630.45|628.05|0
1659706800000|2022-08-05 13:40:00|635.68|633.28|636.16|633.76|639.97|637.57|632.83|630.43|0
1659707100000|2022-08-05 13:45:00|636.4|634|636.16|633.76|638.06|635.66|631.16|628.76|0
1659707400000|2022-08-05 13:50:00|636.4|634|640.68|638.28|643.07|640.67|636.4|634|0
1659707700000|2022-08-05 13:55:00|641.16|638.76|641.64|639.24|642.11|639.71|636.16|633.76|0
1659708000000|2022-08-05 14:00:00|641.87|639.47|649.51|647.11|651.18|648.78|639.49|637.09|0
1659708300000|2022-08-05 14:05:00|650.23|647.83|655.01|652.61|655.01|652.61|647.84|645.44|0
1659708600000|2022-08-05 14:10:00|654.77|652.37|657.6|655.2|659.99|657.59|650.7|648.3|0
1659708900000|2022-08-05 14:15:00|657.84|655.44|658.54|656.14|661.65|659.25|656.14|653.74|0
1659709200000|2022-08-05 14:20:00|659.26|656.86|659.01|656.61|661.17|658.77|657.82|655.42|0
1659709500000|2022-08-05 14:25:00|658.77|656.37|654.22|651.82|659.25|656.85|651.35|648.95|0
1659709800000|2022-08-05 14:30:00|654.7|652.3|650.03|647.63|655.18|652.78|648.96|646.56|0
1659710100000|2022-08-05 14:35:00|650.16|647.76|655.42|653.02|655.66|653.26|649.92|647.52|0
1659710400000|2022-08-05 14:40:00|654.94|652.54|651.83|649.43|655.18|652.78|650.87|648.47|0
1659710700000|2022-08-05 14:45:00|652.07|649.67|652.54|650.14|655.18|652.78|651.59|649.19|0
1659711000000|2022-08-05 14:50:00|652.3|649.9|651.35|648.95|652.54|650.14|645.85|643.45|0
1659711300000|2022-08-05 14:55:00|651.11|648.71|650.61|648.21|653.5|651.1|650.25|647.85|0
1659711600000|2022-08-05 15:00:00|650.85|648.45|646.3|643.9|651.09|648.69|643.91|641.51|0
1659711900000|2022-08-05 15:05:00|645.58|643.18|645.82|643.42|646.06|643.66|640.57|638.17|0
1659712200000|2022-08-05 15:10:00|646.06|643.66|639.85|637.45|646.54|644.14|639.37|636.97|0
1659712500000|2022-08-05 15:15:00|639.61|637.21|638.89|636.49|642.47|640.07|637.46|635.06|0
1659712800000|2022-08-05 15:20:00|638.65|636.25|631.02|628.62|639.61|637.21|630.78|628.38|0
1659713100000|2022-08-05 15:25:00|630.54|628.14|623.88|621.48|632.21|629.81|623.64|621.24|0
1659713400000|2022-08-05 15:30:00|623.17|620.77|629.99|627.59|631.66|629.26|622.45|620.05|0
1659713700000|2022-08-05 15:35:00|630.23|627.83|629.75|627.35|632.37|629.97|627.84|625.44|0
1659714000000|2022-08-05 15:40:00|629.27|626.87|628.32|625.92|630.7|628.3|626.65|624.25|0
1659714300000|2022-08-05 15:45:00|628.56|626.16|627.79|625.39|629.69|627.29|626.13|623.73|0
1659714600000|2022-08-05 15:50:00|627.55|625.15|630.17|627.77|633.26|630.86|626.6|624.2|0
1659714900000|2022-08-05 15:55:00|629.69|627.29|628.26|625.86|631.35|628.95|626.84|624.44|0
1659715200000|2022-08-05 16:00:00|627.79|625.39|634.21|631.81|634.92|632.52|627.79|625.39|0
1659715500000|2022-08-05 16:05:00|633.97|631.57|632.3|629.9|637.54|635.14|630.87|628.47|0
1659715800000|2022-08-05 16:10:00|632.54|630.14|636.35|633.95|636.46|634.06|632.54|630.14|0
1659716100000|2022-08-05 16:15:00|636.58|634.18|637.77|635.37|639.8|637.4|636.35|633.95|0
1659716400000|2022-08-05 16:20:00|637.54|635.14|635.39|632.99|638.97|636.57|633.96|631.56|0
1659716700000|2022-08-05 16:25:00|634.91|632.51|637.53|635.13|638.01|635.61|634.2|631.8|0
1659717000000|2022-08-05 16:30:00|637.77|635.37|633.24|630.84|637.77|635.37|631.34|628.94|0
1659717300000|2022-08-05 16:35:00|632.77|630.37|633.48|631.08|635.62|633.22|631.34|628.94|0
1659717600000|2022-08-05 16:40:00|633.24|630.84|638.72|636.32|638.96|636.56|633|630.6|0
1659717900000|2022-08-05 16:45:00|638.24|635.84|644.2|641.8|644.68|642.28|638.24|635.84|0
1659718200000|2022-08-05 16:50:00|644.44|642.04|645.39|642.99|645.63|643.23|642.77|640.37|0
1659718500000|2022-08-05 16:55:00|645.16|642.76|645.63|643.23|646.35|643.95|643.72|641.32|0
1659718800000|2022-08-05 17:00:00|646.11|643.71|648.26|645.86|648.26|645.86|643.24|640.84|0
1659719100000|2022-08-05 17:05:00|648.5|646.1|648.49|646.09|650.65|648.25|646.94|644.54|0
1659719400000|2022-08-05 17:10:00|648.97|646.57|652.08|649.68|652.56|650.16|648.26|645.86|0
1659719700000|2022-08-05 17:15:00|652.32|649.92|649.21|646.81|653.75|651.35|649.21|646.81|0
1659720000000|2022-08-05 17:20:00|649.45|647.05|650.49|648.09|650.49|648.09|647.15|644.75|0
1659720300000|2022-08-05 17:25:00|650.26|647.86|648.1|645.7|652.64|650.24|647.86|645.46|0
1659720600000|2022-08-05 17:30:00|648.34|645.94|652.27|649.87|652.51|650.11|648.34|645.94|0
1659720900000|2022-08-05 17:35:00|652.51|650.11|653.47|651.07|655.14|652.74|651.79|649.39|0
1659721200000|2022-08-05 17:40:00|653.71|651.31|651.79|649.39|654.9|652.5|651.79|649.39|0
1659721500000|2022-08-05 17:45:00|651.55|649.15|649.4|647|652.51|650.11|649.16|646.76|0
1659721800000|2022-08-05 17:50:00|649.64|647.24|648.2|645.8|649.88|647.48|647.49|645.09|0
1659722100000|2022-08-05 17:55:00|648.44|646.04|646.29|643.89|648.68|646.28|643.9|641.5|0
1659722400000|2022-08-05 18:00:00|646.05|643.65|646.05|643.65|646.53|644.13|643.66|641.26|0
1659722700000|2022-08-05 18:05:00|645.81|643.41|643.18|640.78|646.77|644.37|643.18|640.78|0
1659723000000|2022-08-05 18:10:00|643.42|641.02|642.7|640.3|644.73|642.33|641.27|638.87|0
1659723300000|2022-08-05 18:15:00|642.46|640.06|645.81|643.41|646.28|643.88|641.75|639.35|0
1659723600000|2022-08-05 18:20:00|645.57|643.17|646.52|644.12|647.24|644.84|644.85|642.45|0
1659723900000|2022-08-05 18:25:00|646.28|643.88|637.15|634.75|646.76|644.36|637.15|634.75|0
1659724200000|2022-08-05 18:30:00|637.02|634.62|641.45|639.05|641.69|639.29|635.24|632.84|0
1659724500000|2022-08-05 18:35:00|641.69|639.29|640.01|637.61|641.93|639.53|639.29|636.89|0
1659724800000|2022-08-05 18:40:00|639.53|637.13|641.44|639.04|641.44|639.04|637.86|635.46|0
1659725100000|2022-08-05 18:45:00|640.97|638.57|640.49|638.09|642.64|640.24|640.25|637.85|0
1659725400000|2022-08-05 18:50:00|640.25|637.85|641.44|639.04|642.64|640.24|638.57|636.17|0
1659725700000|2022-08-05 18:55:00|641.2|638.8|640.48|638.08|641.2|638.8|636.42|634.02|0
1659726000000|2022-08-05 19:00:00|640.24|637.84|642.4|640|643.35|640.95|640.24|637.84|0
1659726300000|2022-08-05 19:05:00|641.92|639.52|642.15|639.75|642.63|640.23|638.57|636.17|0
1659726600000|2022-08-05 19:10:00|641.92|639.52|643.83|641.43|645.5|643.1|641.92|639.52|0
1659726900000|2022-08-05 19:15:00|644.07|641.67|643.11|640.71|645.98|643.58|642.15|639.75|0
1659727200000|2022-08-05 19:20:00|643.59|641.19|643.11|640.71|644.78|642.38|640.48|638.08|0
1659727500000|2022-08-05 19:25:00|643.59|641.19|645.5|643.1|645.98|643.58|642.02|639.62|0
1659727800000|2022-08-05 19:30:00|645.13|642.73|646.82|644.42|647.65|645.25|644.3|641.9|0
1659728100000|2022-08-05 19:35:00|647.06|644.66|645.38|642.98|647.77|645.37|645.38|642.98|0
1659728400000|2022-08-05 19:40:00|645.14|642.74|647.77|645.37|648.49|646.09|645.14|642.74|0
1659728700000|2022-08-05 19:45:00|648.49|646.09|652.33|649.93|653.77|651.37|648.49|646.09|0
1659729000000|2022-08-05 19:50:00|653.76|651.36|653.28|650.88|656.16|653.76|650.64|648.24|0
1659729300000|2022-08-05 19:55:00|654|651.6|654|651.6|656.64|654.24|652.32|649.92|0
1659729600000|2022-08-05 20:00:00|654.24|651.84|650.16|647.76|654.24|651.84|650.16|647.76|0
1659729900000|2022-08-05 20:05:00|649.92|647.52|649.2|646.8|650.64|648.24|648.96|646.56|0
1659730200000|2022-08-05 20:10:00|648.96|646.56|649.2|646.8|649.68|647.28|648.48|646.08|0
1659921900000|2022-08-08 01:25:00|643.98|641.18|644.57|641.77|644.57|641.77|643.98|641.18|0
1659922200000|2022-08-08 01:30:00|644.69|641.89|643.85|641.05|645.77|642.97|643.13|640.33|0
1659922500000|2022-08-08 01:35:00|644.09|641.29|643.61|640.81|644.68|641.88|643.13|640.33|0
1659922800000|2022-08-08 01:40:00|643.85|641.05|644.57|641.77|644.81|642.01|643.61|640.81|0
1659923100000|2022-08-08 01:45:00|644.81|642.01|645.52|642.72|645.88|643.08|644.09|641.29|0
1659923400000|2022-08-08 01:50:00|645.4|642.6|644.56|641.76|645.76|642.96|644.32|641.52|0
1659923700000|2022-08-08 01:55:00|644.32|641.52|645.76|642.96|646|643.2|644.32|641.52|0
1659924000000|2022-08-08 02:00:00|646|643.2|646|643.2|646.71|643.91|645.28|642.48|0
1659924300000|2022-08-08 02:05:00|645.87|643.07|645.15|642.35|645.99|643.19|645.15|642.35|0
1659924600000|2022-08-08 02:10:00|645.28|642.48|647.91|645.11|647.91|645.11|644.8|642|0
1659924900000|2022-08-08 02:15:00|647.67|644.87|647.66|644.86|650.3|647.5|647.42|644.62|0
1659925200000|2022-08-08 02:20:00|647.78|644.98|648.5|645.7|648.74|645.94|647.3|644.5|0
1659925500000|2022-08-08 02:25:00|648.62|645.82|648.98|646.18|649.94|647.14|648.62|645.82|0
1659925800000|2022-08-08 02:30:00|649.09|646.29|648.98|646.18|649.09|646.29|648.26|645.46|0
1659926100000|2022-08-08 02:35:00|649.09|646.29|650.41|647.61|650.89|648.09|648.98|646.18|0
1659926400000|2022-08-08 02:40:00|650.65|647.85|649.21|646.41|650.65|647.85|648.73|645.93|0
1659926700000|2022-08-08 02:45:00|648.97|646.17|648.25|645.45|649.45|646.65|648.25|645.45|0
1659927000000|2022-08-08 02:50:00|648.49|645.69|649.21|646.41|649.93|647.13|648.25|645.45|0
1659927300000|2022-08-08 02:55:00|648.97|646.17|649.45|646.65|649.69|646.89|648.73|645.93|0
1659927600000|2022-08-08 03:00:00|649.21|646.41|648.73|645.93|649.45|646.65|648.25|645.45|0
1659927900000|2022-08-08 03:05:00|648.84|646.04|648.97|646.17|649.21|646.41|648.49|645.69|0
1659928200000|2022-08-08 03:10:00|649.21|646.41|649.68|646.88|649.92|647.12|648.97|646.17|0
1659928500000|2022-08-08 03:15:00|649.8|647|650.52|647.72|650.88|648.08|649.44|646.64|0
1659928800000|2022-08-08 03:20:00|650.4|647.6|650.16|647.36|650.88|648.08|650.03|647.23|0
1659929100000|2022-08-08 03:25:00|649.92|647.12|650.16|647.36|650.4|647.6|649.92|647.12|0
1659929400000|2022-08-08 03:30:00|650.03|647.23|651.23|648.43|651.71|648.91|649.68|646.88|0
1659929700000|2022-08-08 03:35:00|651.12|648.32|650.39|647.59|651.59|648.79|650.39|647.59|0
1659930000000|2022-08-08 03:40:00|650.63|647.83|649.67|646.87|650.63|647.83|649.67|646.87|0
1659930300000|2022-08-08 03:45:00|649.91|647.11|648.23|645.43|650.15|647.35|647.99|645.19|0
1659930600000|2022-08-08 03:50:00|648.47|645.67|648.23|645.43|648.47|645.67|647.75|644.95|0
1659930900000|2022-08-08 03:55:00|647.99|645.19|647.99|645.19|648.23|645.43|647.75|644.95|0
1659931200000|2022-08-08 04:00:00|648.23|645.43|649.19|646.39|649.19|646.39|648.23|645.43|0
1659931500000|2022-08-08 04:05:00|649.3|646.5|648.71|645.91|649.43|646.63|648.71|645.91|0
1659931800000|2022-08-08 04:10:00|648.95|646.15|649.66|646.86|649.66|646.86|648.71|645.91|0
1659932100000|2022-08-08 04:15:00|649.9|647.1|649.66|646.86|650.86|648.06|649.66|646.86|0
1659932400000|2022-08-08 04:20:00|649.9|647.1|649.18|646.38|650.14|647.34|648.94|646.14|0
1659932700000|2022-08-08 04:25:00|649.06|646.26|649.18|646.38|649.18|646.38|648.7|645.9|0
1659933000000|2022-08-08 04:30:00|649.42|646.62|649.9|647.1|649.9|647.1|649.18|646.38|0
1659933300000|2022-08-08 04:35:00|649.77|646.97|649.42|646.62|649.9|647.1|649.18|646.38|0
1659933600000|2022-08-08 04:40:00|649.53|646.73|649.29|646.49|649.66|646.86|649.17|646.37|0
1659933900000|2022-08-08 04:45:00|649.41|646.61|649.41|646.61|649.89|647.09|649.17|646.37|0
1659934200000|2022-08-08 04:50:00|649.53|646.73|651.33|648.53|651.33|648.53|649.41|646.61|0
1659934500000|2022-08-08 04:55:00|651.57|648.77|652.05|649.25|652.53|649.73|651.09|648.29|0
1659934800000|2022-08-08 05:00:00|651.81|649.01|653.25|650.45|653.25|650.45|651.57|648.77|0
1659935100000|2022-08-08 05:05:00|653.12|650.32|653.48|650.68|653.72|650.92|653|650.2|0
1659935400000|2022-08-08 05:10:00|653.96|651.16|654.92|652.12|655.4|652.6|653.96|651.16|0
1659935700000|2022-08-08 05:15:00|655.16|652.36|655.88|653.08|656.36|653.56|655.16|652.36|0
1659936000000|2022-08-08 05:20:00|655.64|652.84|655.51|652.71|656.36|653.56|655.51|652.71|0
1659936300000|2022-08-08 05:25:00|655.4|652.6|654.44|651.64|655.64|652.84|654.2|651.4|0
1659936600000|2022-08-08 05:30:00|654.31|651.51|655.64|652.84|656.47|653.67|653.72|650.92|0
1659936900000|2022-08-08 05:35:00|655.88|653.08|654.43|651.63|655.88|653.08|653.71|650.91|0
1659937200000|2022-08-08 05:40:00|654.19|651.39|653.71|650.91|654.43|651.63|653.71|650.91|0
1659937500000|2022-08-08 05:45:00|653.95|651.15|655.15|652.35|655.39|652.59|653.71|650.91|0
1659937800000|2022-08-08 05:50:00|655.39|652.59|655.03|652.23|656.11|653.31|655.03|652.23|0
1659938100000|2022-08-08 05:55:00|654.9|652.1|656.23|653.43|656.95|654.15|654.79|651.99|0
1659938400000|2022-08-08 06:00:00|656.47|653.67|657.42|654.62|657.66|654.86|655.27|652.47|0
1659938700000|2022-08-08 06:05:00|657.18|654.38|656.7|653.9|657.42|654.62|656.22|653.42|0
1659939000000|2022-08-08 06:10:00|656.82|654.02|657.42|654.62|657.42|654.62|656.22|653.42|0
1659939300000|2022-08-08 06:15:00|657.66|654.86|658.62|655.82|658.86|656.06|656.7|653.9|0
1659939600000|2022-08-08 06:20:00|658.86|656.06|658.86|656.06|660.78|657.98|658.86|656.06|0
1659939900000|2022-08-08 06:25:00|659.1|656.3|660.06|657.26|660.3|657.5|658.62|655.82|0
1659940200000|2022-08-08 06:30:00|659.82|657.02|659.58|656.78|660.3|657.5|658.86|656.06|0
1659940500000|2022-08-08 06:35:00|659.34|656.54|659.09|656.29|659.82|657.02|658.37|655.57|0
1659940800000|2022-08-08 06:40:00|659.33|656.53|659.21|656.41|659.57|656.77|659.09|656.29|0
1659941100000|2022-08-08 06:45:00|659.09|656.29|660.04|657.24|660.52|657.72|659.03|656.23|0
1659941400000|2022-08-08 06:50:00|660.28|657.48|663.39|660.59|663.63|660.83|660.04|657.24|0
1659941700000|2022-08-08 06:55:00|663.63|660.83|663.63|660.83|664.59|661.79|661.95|659.15|0
1659942000000|2022-08-08 07:00:00|663.15|660.35|669.87|667.07|670.35|667.55|663.15|660.35|0
1659942300000|2022-08-08 07:05:00|669.55|667.15|669.19|666.79|671.71|669.31|668.71|666.31|0
1659942600000|2022-08-08 07:10:00|669.91|667.51|668.47|666.07|671.11|668.71|668.47|666.07|0
1659942900000|2022-08-08 07:15:00|668.71|666.31|668.47|666.07|668.71|666.31|666.55|664.15|0
1659943200000|2022-08-08 07:20:00|668.34|665.94|668.47|666.07|669.19|666.79|667.75|665.35|0
1659943500000|2022-08-08 07:25:00|668.23|665.83|667.86|665.46|668.46|666.06|667.02|664.62|0
1659943800000|2022-08-08 07:30:00|668.22|665.82|666.78|664.38|669.43|667.03|666.78|664.38|0
1659944100000|2022-08-08 07:35:00|667.02|664.62|665.82|663.42|667.26|664.86|665.34|662.94|0
1659944400000|2022-08-08 07:40:00|665.69|663.29|665.1|662.7|666.3|663.9|664.38|661.98|0
1659944700000|2022-08-08 07:45:00|664.86|662.46|666.41|664.01|667.13|664.73|664.86|662.46|0
1659945000000|2022-08-08 07:50:00|666.54|664.14|667.5|665.1|667.74|665.34|666.3|663.9|0
1659945300000|2022-08-08 07:55:00|667.61|665.21|667.74|665.34|668.22|665.82|667.01|664.61|0
1659945600000|2022-08-08 08:00:00|667.98|665.58|669.89|667.49|671.09|668.69|666.78|664.38|0
1659945900000|2022-08-08 08:05:00|669.65|667.25|667.01|664.61|669.89|667.49|667.01|664.61|0
1659946200000|2022-08-08 08:10:00|666.53|664.13|664.61|662.21|667.73|665.33|664.37|661.97|0
1659946500000|2022-08-08 08:15:00|664.49|662.09|662.93|660.53|664.61|662.21|662.69|660.29|0
1659946800000|2022-08-08 08:20:00|663.17|660.77|663.53|661.13|665.09|662.69|662.93|660.53|0
1659947100000|2022-08-08 08:25:00|663.65|661.25|665.33|662.93|666.29|663.89|663.17|660.77|0
1659947400000|2022-08-08 08:30:00|665.57|663.17|666.04|663.64|666.53|664.13|665.57|663.17|0
1659947700000|2022-08-08 08:35:00|666.28|663.88|665.32|662.92|666.88|664.48|665.08|662.68|0
1659948000000|2022-08-08 08:40:00|665.56|663.16|666.28|663.88|667.48|665.08|665.56|663.16|0
1659948300000|2022-08-08 08:45:00|666.04|663.64|666.28|663.88|667.24|664.84|666.04|663.64|0
1659948600000|2022-08-08 08:50:00|666.52|664.12|664.6|662.2|666.76|664.36|664.12|661.72|0
1659948900000|2022-08-08 08:55:00|664.84|662.44|664.96|662.56|665.08|662.68|664.24|661.84|0
1659949200000|2022-08-08 09:00:00|665.07|662.67|666.63|664.23|666.87|664.47|664.59|662.19|0
1659949500000|2022-08-08 09:05:00|666.75|664.35|666.87|664.47|668.07|665.67|666.63|664.23|0
1659949800000|2022-08-08 09:10:00|666.99|664.59|662.79|660.39|667.11|664.71|662.79|660.39|0
1659950100000|2022-08-08 09:15:00|662.91|660.51|663.99|661.59|663.99|661.59|662.31|659.91|0
1659950400000|2022-08-08 09:20:00|663.75|661.35|661.83|659.43|664.23|661.83|661.83|659.43|0
1659950700000|2022-08-08 09:25:00|662.07|659.67|663.27|660.87|663.51|661.11|662.07|659.67|0
1659951000000|2022-08-08 09:30:00|663.75|661.35|663.74|661.34|664.46|662.06|663.5|661.1|0
1659951300000|2022-08-08 09:35:00|663.5|661.1|664.22|661.82|664.7|662.3|663.26|660.86|0
1659951600000|2022-08-08 09:40:00|664.46|662.06|664.22|661.82|664.46|662.06|663.5|661.1|0
1659951900000|2022-08-08 09:45:00|664.34|661.94|663.98|661.58|665.42|663.02|663.98|661.58|0
1659952200000|2022-08-08 09:50:00|663.74|661.34|665.18|662.78|665.42|663.02|663.5|661.1|0
1659952500000|2022-08-08 09:55:00|664.94|662.54|664.94|662.54|665.18|662.78|663.74|661.34|0
1659952800000|2022-08-08 10:00:00|665.18|662.78|666.85|664.45|666.85|664.45|664.45|662.05|0
1659953100000|2022-08-08 10:05:00|666.73|664.33|667.33|664.93|667.81|665.41|666.49|664.09|0
1659953400000|2022-08-08 10:10:00|667.57|665.17|666.61|664.21|667.57|665.17|665.53|663.13|0
1659953700000|2022-08-08 10:15:00|666.85|664.45|667.2|664.8|667.81|665.41|666.13|663.73|0
1659954000000|2022-08-08 10:20:00|667.09|664.69|667.44|665.04|667.92|665.52|667.09|664.69|0
1659954300000|2022-08-08 10:25:00|667.33|664.93|666.85|664.45|667.81|665.41|666.85|664.45|0
1659954600000|2022-08-08 10:30:00|667.09|664.69|668.04|665.64|668.05|665.65|667.09|664.69|0
1659954900000|2022-08-08 10:35:00|667.56|665.16|669.48|667.08|669.73|667.33|667.56|665.16|0
1659955200000|2022-08-08 10:40:00|669.6|667.2|675.01|672.61|675.73|673.33|669.6|667.2|0
1659955500000|2022-08-08 10:45:00|674.77|672.37|675.49|673.09|676.33|673.93|674.05|671.65|0
1659955800000|2022-08-08 10:50:00|675.73|673.33|675.25|672.85|676.21|673.81|674.77|672.37|0
1659956100000|2022-08-08 10:55:00|675.01|672.61|676.93|674.53|677.17|674.77|674.77|672.37|0
1659956400000|2022-08-08 11:00:00|676.69|674.29|674.76|672.36|676.69|674.29|674.52|672.12|0
1659956700000|2022-08-08 11:05:00|674.52|672.12|673.8|671.4|674.76|672.36|673.68|671.28|0
1659957000000|2022-08-08 11:10:00|674.04|671.64|673.8|671.4|674.28|671.88|673.56|671.16|0
1659957300000|2022-08-08 11:15:00|674.04|671.64|672.6|670.2|674.28|671.88|672.6|670.2|0
1659957600000|2022-08-08 11:20:00|672.84|670.44|673.07|670.67|673.56|671.16|672.47|670.07|0
1659957900000|2022-08-08 11:25:00|673.31|670.91|670.91|668.51|673.55|671.15|670.67|668.27|0
1659958200000|2022-08-08 11:30:00|670.67|668.27|671.39|668.99|671.63|669.23|670.67|668.27|0
1659958500000|2022-08-08 11:35:00|671.63|669.23|671.63|669.23|672.11|669.71|671.39|668.99|0
1659958800000|2022-08-08 11:40:00|671.74|669.34|672.83|670.43|672.83|670.43|671.63|669.23|0
1659959100000|2022-08-08 11:45:00|672.94|670.54|674.75|672.35|674.75|672.35|672.83|670.43|0
1659959400000|2022-08-08 11:50:00|674.51|672.11|678.12|675.72|678.12|675.72|674.51|672.11|0
1659959700000|2022-08-08 11:55:00|678.36|675.96|677.63|675.23|679.32|676.92|676.43|674.03|0
1659960000000|2022-08-08 12:00:00|677.75|675.35|678.06|675.66|678.3|675.9|676.67|674.27|0
1659960300000|2022-08-08 12:05:00|677.94|675.54|679.02|676.62|680.22|677.82|677.82|675.42|0
1659960600000|2022-08-08 12:10:00|678.78|676.38|677.58|675.18|679.02|676.62|677.34|674.94|0
1659960900000|2022-08-08 12:15:00|677.82|675.42|676.61|674.21|678.17|675.77|676.37|673.97|0
1659961200000|2022-08-08 12:20:00|676.85|674.45|677.81|675.41|678.54|676.14|676.37|673.97|0
1659961500000|2022-08-08 12:25:00|678.05|675.65|680.22|677.82|680.94|678.54|677.81|675.41|0
1659961800000|2022-08-08 12:30:00|680.7|678.3|679.25|676.85|680.94|678.54|678.77|676.37|0
1659962100000|2022-08-08 12:35:00|679.49|677.09|679.01|676.61|679.98|677.58|678.05|675.65|0
1659962400000|2022-08-08 12:40:00|679.13|676.73|679.49|677.09|679.73|677.33|678.77|676.37|0
1659962700000|2022-08-08 12:45:00|679.73|677.33|679.97|677.57|680.45|678.05|678.29|675.89|0
1659963000000|2022-08-08 12:50:00|680.45|678.05|681.17|678.77|681.41|679.01|680.33|677.93|0
1659963300000|2022-08-08 12:55:00|681.41|679.01|685.02|682.62|685.02|682.62|681.41|679.01|0
1659963600000|2022-08-08 13:00:00|684.78|682.38|670.59|668.19|685.02|682.62|670.59|668.19|0
1659963900000|2022-08-08 13:05:00|670.35|667.95|671.55|669.15|672.27|669.87|668.67|666.27|0
1659964200000|2022-08-08 13:10:00|672.03|669.63|671.07|668.67|672.99|670.59|668.91|666.51|0
1659964500000|2022-08-08 13:15:00|670.83|668.43|673.95|671.55|674.19|671.79|670.35|667.95|0
1659964800000|2022-08-08 13:20:00|674.19|671.79|673.47|671.07|674.19|671.79|672.03|669.63|0
1659965100000|2022-08-08 13:25:00|673.71|671.31|671.79|669.39|673.71|671.31|671.07|668.67|0
1659965400000|2022-08-08 13:30:00|672.51|670.11|678.75|676.35|683.81|681.41|669.38|666.98|0
1659965700000|2022-08-08 13:35:00|679.96|677.56|681.16|678.76|684.53|682.13|674.43|672.03|0
1659966000000|2022-08-08 13:40:00|681.88|679.48|687.9|685.5|690.31|687.91|679.96|677.56|0
1659966300000|2022-08-08 13:45:00|688.38|685.98|689.1|686.7|689.59|687.19|685.01|682.61|0
1659966600000|2022-08-08 13:50:00|689.34|686.94|692.4|690|693.84|691.44|686.21|683.81|0
1659966900000|2022-08-08 13:55:00|693.36|690.96|690.47|688.07|695.05|692.65|689.99|687.59|0
1659967200000|2022-08-08 14:00:00|691.91|689.51|692.39|689.99|695.29|692.89|689.99|687.59|0
1659967500000|2022-08-08 14:05:00|692.64|690.24|691.19|688.79|692.88|690.48|687.33|684.93|0
1659967800000|2022-08-08 14:10:00|691.43|689.03|687.57|685.17|693.36|690.96|686.61|684.21|0
1659968100000|2022-08-08 14:15:00|687.81|685.41|687.09|684.69|689.26|686.86|686.13|683.73|0
1659968400000|2022-08-08 14:20:00|687.33|684.93|688.47|686.07|689.98|687.58|686.61|684.21|0
1659968700000|2022-08-08 14:25:00|688.71|686.31|686.54|684.14|689.2|686.8|681.72|679.32|0
1659969000000|2022-08-08 14:30:00|686.3|683.9|685.09|682.69|687.99|685.59|684.85|682.45|0
1659969300000|2022-08-08 14:35:00|684.97|682.57|689.19|686.79|689.67|687.27|683.17|680.77|0
1659969600000|2022-08-08 14:40:00|689.43|687.03|691.12|688.72|691.6|689.2|687.5|685.1|0
1659969900000|2022-08-08 14:45:00|691.84|689.44|682.92|680.52|692.09|689.69|682.2|679.8|0
1659970200000|2022-08-08 14:50:00|683.16|680.76|685.33|682.93|686.05|683.65|682.68|680.28|0
1659970500000|2022-08-08 14:55:00|685.09|682.69|684.15|681.75|686.29|683.89|682.44|680.04|0
1659970800000|2022-08-08 15:00:00|683.91|681.51|688.97|686.57|689.46|687.06|683.91|681.51|0
1659971100000|2022-08-08 15:05:00|689.46|687.06|686.56|684.16|689.7|687.3|685.84|683.44|0
1659971400000|2022-08-08 15:10:00|686.32|683.92|682.73|680.33|687.04|684.64|682.35|679.95|0
1659971700000|2022-08-08 15:15:00|682.49|680.09|678.38|675.98|682.73|680.33|676.46|674.06|0
1659972000000|2022-08-08 15:20:00|678.14|675.74|678.14|675.74|680.31|677.91|677.18|674.78|0
1659972300000|2022-08-08 15:25:00|677.42|675.02|675.73|673.33|678.38|675.98|674.77|672.37|0
1659972600000|2022-08-08 15:30:00|675.25|672.85|674.52|672.12|678.14|675.74|673.8|671.4|0
1659972900000|2022-08-08 15:35:00|674.28|671.88|664.89|662.49|675.97|673.57|663.93|661.53|0
1659973200000|2022-08-08 15:40:00|664.17|661.77|657.44|655.04|666.09|663.69|655.04|652.64|0
1659973500000|2022-08-08 15:45:00|657.2|654.8|659.6|657.2|661.28|658.88|656.96|654.56|0
1659973800000|2022-08-08 15:50:00|659.84|657.44|667.05|664.65|667.77|665.37|659.84|657.44|0
1659974100000|2022-08-08 15:55:00|666.81|664.41|667.77|665.37|669.22|666.82|666.81|664.41|0
1659974400000|2022-08-08 16:00:00|667.53|665.13|666.81|664.41|668.98|666.58|666.33|663.93|0
1659974700000|2022-08-08 16:05:00|666.57|664.17|658.39|655.99|667.77|665.37|657.43|655.03|0
1659975000000|2022-08-08 16:10:00|659.36|656.96|653.83|651.43|660.56|658.16|652.99|650.59|0
1659975300000|2022-08-08 16:15:00|654.55|652.15|647.36|644.96|655.03|652.63|644.72|642.32|0
1659975600000|2022-08-08 16:20:00|647.12|644.72|652.39|649.99|653.35|650.95|646.88|644.48|0
1659975900000|2022-08-08 16:25:00|652.15|649.75|647.95|645.55|654.07|651.67|646.64|644.24|0
1659976200000|2022-08-08 16:30:00|647.6|645.2|649.75|647.35|650.71|648.31|646.64|644.24|0
1659976500000|2022-08-08 16:35:00|649.51|647.11|647.71|645.31|649.99|647.59|644.01|641.61|0
1659976800000|2022-08-08 16:40:00|648.31|645.91|652.62|650.22|653.1|650.7|646.88|644.48|0
1659977100000|2022-08-08 16:45:00|652.86|650.46|654.06|651.66|654.78|652.38|651.42|649.02|0
1659977400000|2022-08-08 16:50:00|654.3|651.9|655.2|652.8|656.93|654.53|653.82|651.42|0
1659977700000|2022-08-08 16:55:00|654.59|652.19|652.79|650.39|655.44|653.04|650.87|648.47|0
1659978000000|2022-08-08 17:00:00|652.55|650.15|650.15|647.75|652.79|650.39|649.43|647.03|0
1659978300000|2022-08-08 17:05:00|650.39|647.99|654.47|652.07|655.43|653.03|649.91|647.51|0
1659978600000|2022-08-08 17:10:00|654.23|651.83|657.35|654.95|658.32|655.92|652.79|650.39|0
1659978900000|2022-08-08 17:15:00|657.11|654.71|659.76|657.36|660.72|658.32|656.87|654.47|0
1659979200000|2022-08-08 17:20:00|659.52|657.12|656.87|654.47|659.76|657.36|652.55|650.15|0
1659979500000|2022-08-08 17:25:00|657.11|654.71|650.86|648.46|657.59|655.19|650.86|648.46|0
1659979800000|2022-08-08 17:30:00|650.98|648.58|653.02|650.62|654.46|652.06|650.62|648.22|0
1659980100000|2022-08-08 17:35:00|652.78|650.38|650.38|647.98|653.5|651.1|648.7|646.3|0
1659980400000|2022-08-08 17:40:00|650.14|647.74|654.22|651.82|654.46|652.06|649.66|647.26|0
1659980700000|2022-08-08 17:45:00|654.46|652.06|653.26|650.86|655.42|653.02|652.06|649.66|0
1659981000000|2022-08-08 17:50:00|653.02|650.62|656.86|654.46|657.1|654.7|651.82|649.42|0
1659981300000|2022-08-08 17:55:00|656.62|654.22|657.85|655.45|658.81|656.41|656.62|654.22|0
1659981600000|2022-08-08 18:00:00|658.09|655.69|648.96|646.56|658.33|655.93|648.48|646.08|0
1659981900000|2022-08-08 18:05:00|648|645.6|652.56|650.16|653.04|650.64|644.64|642.24|0
1659982200000|2022-08-08 18:10:00|652.8|650.4|648.71|646.31|653.04|650.64|647.99|645.59|0
1659982500000|2022-08-08 18:15:00|648.47|646.07|647.63|645.23|649.91|647.51|644.87|642.47|0
1659982800000|2022-08-08 18:20:00|648.47|646.07|647.03|644.63|648.95|646.55|646.31|643.91|0
1659983100000|2022-08-08 18:25:00|646.31|643.91|647.51|645.11|648.95|646.55|644.63|642.23|0
1659983400000|2022-08-08 18:30:00|647.27|644.87|647.99|645.59|649.19|646.79|644.87|642.47|0
1659983700000|2022-08-08 18:35:00|647.75|645.35|644.39|641.99|647.75|645.35|643.43|641.03|0
1659984000000|2022-08-08 18:40:00|644.63|642.23|644.39|641.99|647.74|645.34|643.43|641.03|0
1659984300000|2022-08-08 18:45:00|644.87|642.47|643.66|641.26|645.82|643.42|641.51|639.11|0
1659984600000|2022-08-08 18:50:00|643.9|641.5|638.53|636.13|643.9|641.5|638.39|635.99|0
1659984900000|2022-08-08 18:55:00|638.29|635.89|644.51|642.11|646.43|644.03|638.29|635.89|0
1659985200000|2022-08-08 19:00:00|644.03|641.63|646.43|644.03|647.86|645.46|644.03|641.63|0
1659985500000|2022-08-08 19:05:00|646.67|644.27|646.42|644.02|647.86|645.46|644.27|641.87|0
1659985800000|2022-08-08 19:10:00|646.66|644.26|646.66|644.26|647.38|644.98|643.79|641.39|0
1659986100000|2022-08-08 19:15:00|646.42|644.02|644.02|641.62|646.66|644.26|640.67|638.27|0
1659986400000|2022-08-08 19:20:00|644.26|641.86|647.62|645.22|649.54|647.14|643.07|640.67|0
1659986700000|2022-08-08 19:25:00|647.86|645.46|647.62|645.22|650.26|647.86|646.66|644.26|0
1659987000000|2022-08-08 19:30:00|647.38|644.98|649.77|647.37|649.77|647.37|644.26|641.86|0
1659987300000|2022-08-08 19:35:00|649.29|646.89|649.78|647.38|651.22|648.82|648.34|645.94|0
1659987600000|2022-08-08 19:40:00|650.02|647.62|652.66|650.26|652.9|650.5|650.02|647.62|0
1659987900000|2022-08-08 19:45:00|652.42|650.02|650.74|648.34|653.14|650.74|650.02|647.62|0
1659988200000|2022-08-08 19:50:00|652.18|649.78|651.45|649.05|652.66|650.26|648.1|645.7|0
1659988500000|2022-08-08 19:55:00|650.49|648.09|649.29|646.89|651.69|649.29|648.09|645.69|0
1659988800000|2022-08-08 20:00:00|649.53|647.13|651.45|649.05|653.37|650.97|648.81|646.41|0
1659989100000|2022-08-08 20:05:00|651.21|648.81|652.65|650.25|652.89|650.49|651.21|648.81|0
1659989400000|2022-08-08 20:10:00|652.89|650.49|653.13|650.73|653.37|650.97|652.17|649.77|0
1659989700000|2022-08-08 20:15:00|653.09|650.29|652.85|650.05|653.33|650.53|652.85|650.05|0
1659990000000|2022-08-08 20:20:00|652.96|650.16|653.08|650.28|653.57|650.77|652.84|650.04|0
1659990300000|2022-08-08 20:25:00|653.32|650.52|652.84|650.04|653.32|650.52|652.6|649.8|0
1659990600000|2022-08-08 20:30:00|653.08|650.28|653.8|651|654.04|651.24|653.08|650.28|0
1659990900000|2022-08-08 20:35:00|654.04|651.24|654.04|651.24|654.28|651.48|654.04|651.24|0
1659991200000|2022-08-08 20:40:00|654.28|651.48|654.52|651.72|654.52|651.72|654.04|651.24|0
1659991500000|2022-08-08 20:45:00|654.76|651.96|654.52|651.72|654.76|651.96|654.04|651.24|0
1659991800000|2022-08-08 20:50:00|654.63|651.83|655.72|652.92|655.72|652.92|654.52|651.72|0
1659992100000|2022-08-08 20:55:00|655.48|652.68|658.72|655.92|659.32|656.52|655.48|652.68|0
1659992400000|2022-08-08 21:00:00|658.74|655.94|658.32|655.52|659.23|656.43|658.21|655.41|0
1659992700000|2022-08-08 21:05:00|658.29|655.49|660.31|657.51|660.31|657.51|657.69|654.89|0
1659993000000|2022-08-08 21:10:00|660.24|657.44|660.67|657.87|660.99|658.19|660.08|657.28|0
1659993300000|2022-08-08 21:15:00|660.5|657.7|660.99|658.19|661.2|658.4|660.35|657.55|0
1659993600000|2022-08-08 21:20:00|661.13|658.33|661.3|658.5|661.58|658.78|661.06|658.26|0
1659993900000|2022-08-08 21:25:00|661.41|658.61|660.92|658.12|661.48|658.68|660.92|658.12|0
1659994200000|2022-08-08 21:30:00|660.74|657.94|660.39|657.59|660.74|657.94|660.39|657.59|0
1659994500000|2022-08-08 21:35:00|660.6|657.8|660.37|657.57|660.77|657.97|660.23|657.43|0
1659994800000|2022-08-08 21:40:00|660.34|657.54|660.21|657.41|660.37|657.57|659.86|657.06|0
1659995100000|2022-08-08 21:45:00|660.28|657.48|659.77|656.97|660.28|657.48|659.77|656.97|0
1659995400000|2022-08-08 21:50:00|659.74|656.94|659.59|656.79|659.74|656.94|659.59|656.79|0
1659995700000|2022-08-08 21:55:00|659.49|656.69|658.89|656.09|659.7|656.9|658.48|655.68|0
1659996000000|2022-08-08 22:00:00|656.53|653.73|655.94|653.14|657.14|654.34|655.46|652.66|0
1659996300000|2022-08-08 22:05:00|655.7|652.9|654.73|651.93|655.7|652.9|654.49|651.69|0
1659996600000|2022-08-08 22:10:00|654.97|652.17|655.69|652.89|656.89|654.09|654.97|652.17|0
1659996900000|2022-08-08 22:15:00|655.93|653.13|655.45|652.65|655.93|653.13|655.21|652.41|0
1659997200000|2022-08-08 22:20:00|655.69|652.89|654.97|652.17|655.69|652.89|654.25|651.45|0
1659997500000|2022-08-08 22:25:00|654.84|652.04|654.97|652.17|655.45|652.65|654.73|651.93|0
1659997800000|2022-08-08 22:30:00|655.21|652.41|654.73|651.93|655.21|652.41|654.73|651.93|0
1659998100000|2022-08-08 22:35:00|654.97|652.17|654.6|651.8|654.97|652.17|654.48|651.68|0
1659998400000|2022-08-08 22:40:00|654.72|651.92|654.24|651.44|654.72|651.92|654|651.2|0
1659998700000|2022-08-08 22:45:00|654|651.2|654.48|651.68|654.96|652.16|654|651.2|0
1659999000000|2022-08-08 22:50:00|654.6|651.8|654.48|651.68|654.96|652.16|654.48|651.68|0
1659999300000|2022-08-08 22:55:00|654.24|651.44|654.48|651.68|654.72|651.92|654.24|651.44|0
1659999600000|2022-08-08 23:00:00|654.35|651.55|653.27|650.47|654.72|651.92|652.79|649.99|0
1659999900000|2022-08-08 23:05:00|653.75|650.95|657.12|654.32|657.36|654.56|653.75|650.95|0
1660000200000|2022-08-08 23:10:00|656.88|654.08|660.48|657.68|661.2|658.4|656.88|654.08|0
1660000500000|2022-08-08 23:15:00|660|657.2|659.76|656.96|660.72|657.92|659.52|656.72|0
1660000800000|2022-08-08 23:20:00|659.63|656.83|660|657.2|660|657.2|659.28|656.48|0
1660001100000|2022-08-08 23:25:00|660.24|657.44|660.72|657.92|660.72|657.92|659.76|656.96|0
1660001400000|2022-08-08 23:30:00|660.48|657.68|660.48|657.68|661.92|659.12|660.35|657.55|0
1660001700000|2022-08-08 23:35:00|660.72|657.92|662.16|659.36|662.88|660.08|660.24|657.44|0
1660002000000|2022-08-08 23:40:00|662.27|659.47|661.44|658.64|662.4|659.6|661.2|658.4|0
1660002300000|2022-08-08 23:45:00|661.19|658.39|660.95|658.15|662.4|659.6|659.99|657.19|0
1660002600000|2022-08-08 23:50:00|660.83|658.03|659.75|656.95|660.95|658.15|659.75|656.95|0
1660002900000|2022-08-08 23:55:00|659.99|657.19|660.71|657.91|660.71|657.91|659.75|656.95|0
1660003200000|2022-08-09 00:00:00|660.47|657.67|660.71|657.91|660.95|658.15|659.75|656.95|0
1660003500000|2022-08-09 00:05:00|660.82|658.02|658.06|655.26|660.95|658.15|657.1|654.3|0
1660003800000|2022-08-09 00:10:00|657.82|655.02|659.98|657.18|660.22|657.42|657.69|654.89|0
1660004100000|2022-08-09 00:15:00|659.74|656.94|662.15|659.35|662.15|659.35|659.5|656.7|0
1660004400000|2022-08-09 00:20:00|661.91|659.11|660.22|657.42|661.91|659.11|660.22|657.42|0
1660004700000|2022-08-09 00:25:00|659.98|657.18|660.94|658.14|661.18|658.38|659.26|656.46|0
1660005000000|2022-08-09 00:30:00|660.46|657.66|659.98|657.18|661.42|658.62|659.61|656.81|0
1660005300000|2022-08-09 00:35:00|659.85|657.05|658.77|655.97|660.46|657.66|658.77|655.97|0
1660005600000|2022-08-09 00:40:00|658.53|655.73|658.29|655.49|659.25|656.45|658.29|655.49|0
1660005900000|2022-08-09 00:45:00|658.05|655.25|656.13|653.33|658.05|655.25|655.88|653.08|0
1660006200000|2022-08-09 00:50:00|656.37|653.57|656.6|653.8|657.57|654.77|656.36|653.56|0
1660006500000|2022-08-09 00:55:00|656.36|653.56|655.16|652.36|656.84|654.04|655.16|652.36|0
1660006800000|2022-08-09 01:00:00|655.04|652.24|654.92|652.12|655.64|652.84|653.72|650.92|0
1660007100000|2022-08-09 01:05:00|654.79|651.99|653.48|650.68|655.16|652.36|651.79|648.99|0
1660007400000|2022-08-09 01:10:00|653.24|650.44|653.71|650.91|653.71|650.91|652.99|650.19|0
1660007700000|2022-08-09 01:15:00|653.47|650.67|652.51|649.71|653.71|650.91|652.51|649.71|0
1660008000000|2022-08-09 01:20:00|652.27|649.47|651.31|648.51|652.51|649.71|649.87|647.07|0
1660008300000|2022-08-09 01:25:00|651.07|648.27|652.38|649.58|652.62|649.82|650.59|647.79|0
1660008600000|2022-08-09 01:30:00|652.27|649.47|652.27|649.47|652.75|649.95|651.55|648.75|0
1660008900000|2022-08-09 01:35:00|652.14|649.34|650.58|647.78|652.27|649.47|650.34|647.54|0
1660009200000|2022-08-09 01:40:00|650.7|647.9|649.38|646.58|651.06|648.26|648.66|645.86|0
1660009500000|2022-08-09 01:45:00|649.14|646.34|649.14|646.34|649.38|646.58|648.18|645.38|0
1660009800000|2022-08-09 01:50:00|648.9|646.1|650.58|647.78|651.06|648.26|648.66|645.86|0
1660010100000|2022-08-09 01:55:00|650.46|647.66|649.38|646.58|650.58|647.78|648.9|646.1|0
1660010400000|2022-08-09 02:00:00|649.62|646.82|651.78|648.98|651.78|648.98|649.62|646.82|0
1660010700000|2022-08-09 02:05:00|651.54|648.74|652.98|650.18|653.22|650.42|651.54|648.74|0
1660011000000|2022-08-09 02:10:00|653.09|650.29|652.73|649.93|653.09|650.29|652.01|649.21|0
1660011300000|2022-08-09 02:15:00|652.49|649.69|652.61|649.81|652.97|650.17|651.89|649.09|0
1660011600000|2022-08-09 02:20:00|652.49|649.69|653.93|651.13|653.93|651.13|652.49|649.69|0
1660011900000|2022-08-09 02:25:00|653.69|650.89|654.17|651.37|654.89|652.09|653.69|650.89|0
1660012200000|2022-08-09 02:30:00|654.05|651.25|653.69|650.89|654.05|651.25|653.45|650.65|0
1660012500000|2022-08-09 02:35:00|653.8|651|653.45|650.65|654.41|651.61|653.21|650.41|0
1660012800000|2022-08-09 02:40:00|653.56|650.76|654.41|651.61|654.65|651.85|653.21|650.41|0
1660013100000|2022-08-09 02:45:00|654.65|651.85|654.17|651.37|654.89|652.09|653.93|651.13|0
1660013400000|2022-08-09 02:50:00|654.04|651.24|653.68|650.88|654.65|651.85|653.68|650.88|0
1660013700000|2022-08-09 02:55:00|653.8|651|654.64|651.84|654.88|652.08|653.68|650.88|0
1660014000000|2022-08-09 03:00:00|654.4|651.6|655.36|652.56|655.36|652.56|654.4|651.6|0
1660014300000|2022-08-09 03:05:00|655.24|652.44|654.88|652.08|655.36|652.56|654.64|651.84|0
1660014600000|2022-08-09 03:10:00|654.75|651.95|657.52|654.72|657.76|654.96|654.64|651.84|0
1660014900000|2022-08-09 03:15:00|657.76|654.96|658.12|655.32|658.48|655.68|657.64|654.84|0
1660015200000|2022-08-09 03:20:00|658.24|655.44|659.2|656.4|659.68|656.88|658|655.2|0
1660015500000|2022-08-09 03:25:00|659.44|656.64|658.24|655.44|659.68|656.88|658|655.2|0
1660015800000|2022-08-09 03:30:00|658|655.2|659.92|657.12|659.92|657.12|658|655.2|0
1660016100000|2022-08-09 03:35:00|659.68|656.88|660.4|657.6|660.64|657.84|659.44|656.64|0
1660016400000|2022-08-09 03:40:00|660.28|657.48|661.12|658.32|661.12|658.32|660.16|657.36|0
1660016700000|2022-08-09 03:45:00|661.36|658.56|660.64|657.84|661.6|658.8|660.64|657.84|0
1660017000000|2022-08-09 03:50:00|660.88|658.08|660.64|657.84|661.12|658.32|660.16|657.36|0
1660017300000|2022-08-09 03:55:00|660.4|657.6|661.12|658.32|661.12|658.32|659.92|657.12|0
1660017600000|2022-08-09 04:00:00|660.99|658.19|660.15|657.35|661.6|658.8|659.67|656.87|0
1660017900000|2022-08-09 04:05:00|659.91|657.11|659.91|657.11|660.39|657.59|659.67|656.87|0
1660018200000|2022-08-09 04:10:00|660.03|657.23|659.19|656.39|660.15|657.35|659.19|656.39|0
1660018500000|2022-08-09 04:15:00|658.95|656.15|658.95|656.15|659.19|656.39|658.71|655.91|0
1660018800000|2022-08-09 04:20:00|659.06|656.26|658.22|655.42|659.19|656.39|658.22|655.42|0
1660019100000|2022-08-09 04:25:00|658.46|655.66|658.22|655.42|658.46|655.66|657.98|655.18|0
1660019400000|2022-08-09 04:30:00|658.46|655.66|658.22|655.42|658.7|655.9|657.98|655.18|0
1660019700000|2022-08-09 04:35:00|658.46|655.66|658.33|655.53|658.94|656.14|658.33|655.53|0
1660020000000|2022-08-09 04:40:00|658.46|655.66|658.7|655.9|659.05|656.25|658.22|655.42|0
1660020300000|2022-08-09 04:45:00|658.46|655.66|658.7|655.9|658.7|655.9|658.22|655.42|0
1660020600000|2022-08-09 04:50:00|658.94|656.14|659.42|656.62|659.42|656.62|658.94|656.14|0
1660020900000|2022-08-09 04:55:00|659.18|656.38|659.42|656.62|659.42|656.62|658.93|656.13|0
1660021200000|2022-08-09 05:00:00|659.17|656.37|656.77|653.97|659.41|656.61|656.77|653.97|0
1660021500000|2022-08-09 05:05:00|656.53|653.73|657.49|654.69|657.49|654.69|656.53|653.73|0
1660021800000|2022-08-09 05:10:00|657.97|655.17|658.08|655.28|658.93|656.13|657.49|654.69|0
1660022100000|2022-08-09 05:15:00|657.97|655.17|657.97|655.17|658.69|655.89|657.49|654.69|0
1660022400000|2022-08-09 05:20:00|658.21|655.41|658.21|655.41|658.34|655.54|657.61|654.81|0
1660022700000|2022-08-09 05:25:00|658.09|655.29|658.57|655.77|658.82|656.02|658.09|655.29|0
1660023000000|2022-08-09 05:30:00|658.33|655.53|659.05|656.25|660.02|657.22|658.09|655.29|0
1660023300000|2022-08-09 05:35:00|658.81|656.01|657.85|655.05|659.29|656.49|657.61|654.81|0
1660023600000|2022-08-09 05:40:00|658.09|655.29|658.81|656.01|659.05|656.25|658.09|655.29|0
1660023900000|2022-08-09 05:45:00|659.05|656.25|659.17|656.37|659.53|656.73|658.57|655.77|0
1660024200000|2022-08-09 05:50:00|659.05|656.25|658.33|655.53|659.05|656.25|658.09|655.29|0
1660024500000|2022-08-09 05:55:00|658.09|655.29|657.36|654.56|658.44|655.64|657.36|654.56|0
1660024800000|2022-08-09 06:00:00|657.6|654.8|655.44|652.64|657.6|654.8|655.2|652.4|0
1660025100000|2022-08-09 06:05:00|655.55|652.75|654.47|651.67|655.55|652.75|653.99|651.19|0
1660025400000|2022-08-09 06:10:00|654.71|651.91|655.91|653.11|656.16|653.36|654.47|651.67|0
1660025700000|2022-08-09 06:15:00|655.79|652.99|655.91|653.11|656.39|653.59|655.19|652.39|0
1660026000000|2022-08-09 06:20:00|655.67|652.87|653.86|651.06|656.15|653.35|653.86|651.06|0
1660026300000|2022-08-09 06:25:00|653.99|651.19|654.23|651.43|654.71|651.91|653.51|650.71|0
1660026600000|2022-08-09 06:30:00|653.99|651.19|652.54|649.74|655.19|652.39|652.42|649.62|0
1660026900000|2022-08-09 06:35:00|652.42|649.62|653.14|650.34|653.74|650.94|652.42|649.62|0
1660027200000|2022-08-09 06:40:00|653.02|650.22|653.02|650.22|653.26|650.46|652.78|649.98|0
1660027500000|2022-08-09 06:45:00|653.26|650.46|653.02|650.22|653.26|650.46|652.06|649.26|0
1660027800000|2022-08-09 06:50:00|653.26|650.46|654.7|651.9|655.06|652.26|652.54|649.74|0
1660028100000|2022-08-09 06:55:00|654.94|652.14|655.66|652.86|655.9|653.1|654.7|651.9|0
1660028400000|2022-08-09 07:00:00|655.18|652.38|656.37|653.57|657.82|655.02|655.18|652.38|0
1660028700000|2022-08-09 07:05:00|656.06|653.66|657.98|655.58|659.9|657.5|656.06|653.66|0
1660029000000|2022-08-09 07:10:00|658.09|655.69|657.02|654.62|659.06|656.66|656.53|654.13|0
1660029300000|2022-08-09 07:15:00|656.89|654.49|653.17|650.77|656.89|654.49|653.17|650.77|0
1660029600000|2022-08-09 07:20:00|653.41|651.01|650.04|647.64|653.41|651.01|648.36|645.96|0
1660029900000|2022-08-09 07:25:00|650.16|647.76|651.72|649.32|651.72|649.32|649.32|646.92|0
1660030200000|2022-08-09 07:30:00|651.48|649.08|654.6|652.2|654.6|652.2|651.48|649.08|0
1660030500000|2022-08-09 07:35:00|654.36|651.96|652.92|650.52|654.6|652.2|651.48|649.08|0
1660030800000|2022-08-09 07:40:00|653.04|650.64|651|648.6|653.4|651|651|648.6|0
1660031100000|2022-08-09 07:45:00|651.24|648.84|651.48|649.08|652.44|650.04|651.24|648.84|0
1660031400000|2022-08-09 07:50:00|651.35|648.95|650.99|648.59|652.44|650.04|650.27|647.87|0
1660031700000|2022-08-09 07:55:00|651.11|648.71|653.88|651.48|655.32|652.92|650.99|648.59|0
1660032000000|2022-08-09 08:00:00|654.12|651.72|654.11|651.71|655.19|652.79|653.64|651.24|0
1660032300000|2022-08-09 08:05:00|653.87|651.47|649.55|647.15|653.87|651.47|649.55|647.15|0
1660032600000|2022-08-09 08:10:00|649.79|647.39|651.95|649.55|652.19|649.79|649.55|647.15|0
1660032900000|2022-08-09 08:15:00|652.19|649.79|652.91|650.51|653.15|650.75|650.99|648.59|0
1660033200000|2022-08-09 08:20:00|653.02|650.62|655.67|653.27|655.67|653.27|652.91|650.51|0
1660033500000|2022-08-09 08:25:00|655.55|653.15|656.03|653.63|656.03|653.63|654.11|651.71|0
1660033800000|2022-08-09 08:30:00|655.79|653.39|656.27|653.87|656.75|654.35|654.35|651.95|0
1660034100000|2022-08-09 08:35:00|656.51|654.11|656.75|654.35|657.23|654.83|655.07|652.67|0
1660034400000|2022-08-09 08:40:00|656.51|654.11|655.42|653.02|657.23|654.83|655.42|653.02|0
1660034700000|2022-08-09 08:45:00|655.54|653.14|654.34|651.94|656.27|653.87|654.34|651.94|0
1660035000000|2022-08-09 08:50:00|654.1|651.7|654.58|652.18|655.3|652.9|653.62|651.22|0
1660035300000|2022-08-09 08:55:00|654.82|652.42|655.78|653.38|656.02|653.62|654.45|652.05|0
1660035600000|2022-08-09 09:00:00|655.9|653.5|657.46|655.06|657.94|655.54|655.06|652.66|0
1660035900000|2022-08-09 09:05:00|657.34|654.94|657.1|654.7|657.7|655.3|656.86|654.46|0
1660036200000|2022-08-09 09:10:00|657.22|654.82|657.33|654.93|657.81|655.41|656.61|654.21|0
1660036500000|2022-08-09 09:15:00|657.09|654.69|657.33|654.93|658.05|655.65|656.61|654.21|0
1660036800000|2022-08-09 09:20:00|657.09|654.69|655.64|653.24|657.2|654.8|655.4|653|0
1660037100000|2022-08-09 09:25:00|655.76|653.36|653.96|651.56|655.76|653.36|653.72|651.32|0
1660037400000|2022-08-09 09:30:00|653.72|651.32|654.2|651.8|654.2|651.8|653|650.6|0
1660037700000|2022-08-09 09:35:00|653.96|651.56|653.48|651.08|654.44|652.04|653.24|650.84|0
1660038000000|2022-08-09 09:40:00|653.24|650.84|654.44|652.04|654.68|652.28|652.76|650.36|0
1660038300000|2022-08-09 09:45:00|654.2|651.8|655.4|653|655.64|653.24|652.99|650.59|0
1660038600000|2022-08-09 09:50:00|655.64|653.24|653.47|651.07|655.64|653.24|653.47|651.07|0
1660038900000|2022-08-09 09:55:00|653.23|650.83|651.66|649.26|653.47|651.07|651.07|648.67|0
1660039200000|2022-08-09 10:00:00|651.55|649.15|652.38|649.98|652.62|650.22|651.31|648.91|0
1660039500000|2022-08-09 10:05:00|652.51|650.11|650.22|647.82|652.51|650.11|650.22|647.82|0
1660039800000|2022-08-09 10:10:00|649.86|647.46|645.42|643.02|649.86|647.46|645.3|642.9|0
1660040100000|2022-08-09 10:15:00|645.54|643.14|645.78|643.38|645.78|643.38|643.62|641.22|0
1660040400000|2022-08-09 10:20:00|645.54|643.14|643.62|641.22|645.54|643.14|641.7|639.3|0
1660040700000|2022-08-09 10:25:00|643.38|640.98|642.42|640.02|644.1|641.7|641.7|639.3|0
1660041000000|2022-08-09 10:30:00|642.9|640.5|641.76|639.36|643.14|640.74|641.05|638.65|0
1660041300000|2022-08-09 10:35:00|641.88|639.48|643.44|641.04|643.44|641.04|640.08|637.68|0
1660041600000|2022-08-09 10:40:00|643.68|641.28|641.52|639.12|644.15|641.75|641.28|638.88|0
1660041900000|2022-08-09 10:45:00|641.76|639.36|641.04|638.64|642.59|640.19|639.6|637.2|0
1660042200000|2022-08-09 10:50:00|641.15|638.75|641.03|638.63|641.51|639.11|639.6|637.2|0
1660042500000|2022-08-09 10:55:00|640.8|638.4|642.95|640.55|642.95|640.55|639.84|637.44|0
1660042800000|2022-08-09 11:00:00|643.19|640.79|645.35|642.95|645.83|643.43|642.95|640.55|0
1660043100000|2022-08-09 11:05:00|645.22|642.82|643.67|641.27|645.59|643.19|643.67|641.27|0
1660043400000|2022-08-09 11:10:00|643.54|641.14|644.62|642.22|645.58|643.18|643.54|641.14|0
1660043700000|2022-08-09 11:15:00|644.5|642.1|644.62|642.22|645.7|643.3|643.66|641.26|0
1660044000000|2022-08-09 11:20:00|644.38|641.98|643.42|641.02|645.34|642.94|642.94|640.54|0
1660044300000|2022-08-09 11:25:00|643.3|640.9|640.78|638.38|643.3|640.9|639.83|637.43|0
1660044600000|2022-08-09 11:30:00|639.83|637.43|642.94|640.54|642.94|640.54|638.98|636.58|0
1660044900000|2022-08-09 11:35:00|643.05|640.65|641.02|638.62|643.66|641.26|640.54|638.14|0
1660045200000|2022-08-09 11:40:00|641.26|638.86|634.32|631.92|641.5|639.1|634.08|631.68|0
1660045500000|2022-08-09 11:45:00|634.55|632.15|635.75|633.35|635.99|633.59|634.31|631.91|0
1660045800000|2022-08-09 11:50:00|635.51|633.11|636.94|634.54|637.18|634.78|634.79|632.39|0
1660046100000|2022-08-09 11:55:00|636.7|634.3|635.51|633.11|637.18|634.78|635.38|632.98|0
1660046400000|2022-08-09 12:00:00|635.38|632.98|637.18|634.78|637.66|635.26|635.03|632.63|0
1660046700000|2022-08-09 12:05:00|637.3|634.9|634.07|631.67|637.42|635.02|634.07|631.67|0
1660047000000|2022-08-09 12:10:00|634.31|631.91|635.02|632.62|635.26|632.86|632.63|630.23|0
1660047300000|2022-08-09 12:15:00|635.26|632.86|636.7|634.3|637.18|634.78|635.26|632.86|0
1660047600000|2022-08-09 12:20:00|636.94|634.54|640.29|637.89|640.29|637.89|636.94|634.54|0
1660047900000|2022-08-09 12:25:00|640.53|638.13|639.81|637.41|640.76|638.36|639.57|637.17|0
1660048200000|2022-08-09 12:30:00|639.57|637.17|641.96|639.56|642.2|639.8|637.41|635.01|0
1660048500000|2022-08-09 12:35:00|641|638.6|641.48|639.08|641.96|639.56|640.52|638.12|0
1660048800000|2022-08-09 12:40:00|641.72|639.32|640.76|638.36|642.44|640.04|640.28|637.88|0
1660049100000|2022-08-09 12:45:00|641|638.6|640.76|638.36|642.2|639.8|640.28|637.88|0
1660049400000|2022-08-09 12:50:00|640.52|638.12|641.23|638.83|641.47|639.07|639.08|636.68|0
1660049700000|2022-08-09 12:55:00|641.47|639.07|640.27|637.87|641.71|639.31|640.27|637.87|0
1660050000000|2022-08-09 13:00:00|640.15|637.75|640.99|638.59|641.35|638.95|638.6|636.2|0
1660050300000|2022-08-09 13:05:00|640.75|638.35|640.75|638.35|641.95|639.55|639.07|636.67|0
1660050600000|2022-08-09 13:10:00|640.99|638.59|639.31|636.91|641.47|639.07|638.83|636.43|0
1660050900000|2022-08-09 13:15:00|639.55|637.15|637.87|635.47|639.55|637.15|636.44|634.04|0
1660051200000|2022-08-09 13:20:00|637.63|635.23|641.22|638.82|641.22|638.82|637.51|635.11|0
1660051500000|2022-08-09 13:25:00|640.98|638.58|641.7|639.3|642.18|639.78|638.83|636.43|0
1660051800000|2022-08-09 13:30:00|641.22|638.82|638.59|636.19|646.5|644.1|635|632.6|0
1660052100000|2022-08-09 13:35:00|639.07|636.67|639.54|637.14|644.34|641.94|636.91|634.51|0
1660052400000|2022-08-09 13:40:00|640.26|637.86|643.37|640.97|645.29|642.89|639.06|636.66|0
1660052700000|2022-08-09 13:45:00|643.61|641.21|639.54|637.14|646.01|643.61|638.34|635.94|0
1660053000000|2022-08-09 13:50:00|639.06|636.66|632.36|629.96|642.17|639.77|631.4|629|0
1660053300000|2022-08-09 13:55:00|633.55|631.15|631.64|629.24|633.79|631.39|629.49|627.09|0
1660053600000|2022-08-09 14:00:00|630.68|628.28|630.88|628.48|632.12|629.72|628.53|626.13|0
1660053900000|2022-08-09 14:05:00|630.16|627.76|627.77|625.37|631.12|628.72|627.77|625.37|0
1660054200000|2022-08-09 14:10:00|627.4|625|632.32|629.92|633.76|631.36|627.29|624.89|0
1660054500000|2022-08-09 14:15:00|631.12|628.72|633.99|631.59|635.43|633.03|631.12|628.72|0
1660054800000|2022-08-09 14:20:00|634.11|631.71|628.96|626.56|636.39|633.99|628.48|626.08|0
1660055100000|2022-08-09 14:25:00|629.2|626.8|636.02|633.62|636.02|633.62|629.2|626.8|0
1660055400000|2022-08-09 14:30:00|635.91|633.51|638.55|636.15|639.51|637.11|633.51|631.11|0
1660055700000|2022-08-09 14:35:00|638.31|635.91|636.86|634.46|638.55|636.15|634.95|632.55|0
1660056000000|2022-08-09 14:40:00|637.1|634.7|636.86|634.46|638.3|635.9|634.47|632.07|0
1660056300000|2022-08-09 14:45:00|636.62|634.22|637.82|635.42|638.06|635.66|632.79|630.39|0
1660056600000|2022-08-09 14:50:00|638.06|635.66|634.46|632.06|639.98|637.58|634.46|632.06|0
1660056900000|2022-08-09 14:55:00|634.94|632.54|632.54|630.14|634.94|632.54|631.1|628.7|0
1660057200000|2022-08-09 15:00:00|632.78|630.38|623.68|621.28|632.78|630.38|623.68|621.28|0
1660057500000|2022-08-09 15:05:00|623.44|621.04|627.57|625.17|629.49|627.09|623.2|620.8|0
1660057800000|2022-08-09 15:10:00|627.33|624.93|636.19|633.79|636.19|633.79|626.62|624.22|0
1660058100000|2022-08-09 15:15:00|636.43|634.03|639.3|636.9|641.46|639.06|634.99|632.59|0
1660058400000|2022-08-09 15:20:00|639.54|637.14|638.82|636.42|641.22|638.82|638.34|635.94|0
1660058700000|2022-08-09 15:25:00|639.06|636.66|638.58|636.18|642.18|639.78|637.86|635.46|0
1660059000000|2022-08-09 15:30:00|638.82|636.42|635.7|633.3|639.3|636.9|634.98|632.58|0
1660059300000|2022-08-09 15:35:00|635.94|633.54|635.7|633.3|638.1|635.7|634.74|632.34|0
1660059600000|2022-08-09 15:40:00|635.46|633.06|635.46|633.06|639.05|636.65|635.22|632.82|0
1660059900000|2022-08-09 15:45:00|635.22|632.82|636.18|633.78|638.33|635.93|634.98|632.58|0
1660060200000|2022-08-09 15:50:00|635.94|633.54|636.65|634.25|637.85|635.45|631.63|629.23|0
1660060500000|2022-08-09 15:55:00|636.89|634.49|632.82|630.42|637.37|634.97|632.34|629.94|0
1660060800000|2022-08-09 16:00:00|632.58|630.18|633.3|630.9|634.26|631.86|629.71|627.31|0
1660061100000|2022-08-09 16:05:00|633.54|631.14|632.34|629.94|634.97|632.57|632.34|629.94|0
1660061400000|2022-08-09 16:10:00|632.58|630.18|630.42|628.02|633.29|630.89|630.18|627.78|0
1660061700000|2022-08-09 16:15:00|630.9|628.5|629.81|627.41|632.44|630.04|629.81|627.41|0
1660062000000|2022-08-09 16:20:00|630.05|627.65|627.89|625.49|631.72|629.32|627.18|624.78|0
1660062300000|2022-08-09 16:25:00|628.01|625.61|625.98|623.58|630.52|628.12|625.03|622.63|0
1660062600000|2022-08-09 16:30:00|625.74|623.34|626.46|624.06|627.89|625.49|625.27|622.87|0
1660062900000|2022-08-09 16:35:00|626.22|623.82|628.61|626.21|629.08|626.68|625.27|622.87|0
1660063200000|2022-08-09 16:40:00|628.37|625.97|627.41|625.01|628.37|625.97|625.98|623.58|0
1660063500000|2022-08-09 16:45:00|626.93|624.53|626.93|624.53|627.89|625.49|624.78|622.38|0
1660063800000|2022-08-09 16:50:00|627.17|624.77|626.45|624.05|627.41|625.01|624.78|622.38|0
1660064100000|2022-08-09 16:55:00|626.69|624.29|628.84|626.44|628.84|626.44|625.74|623.34|0
1660064400000|2022-08-09 17:00:00|629.08|626.68|630.51|628.11|630.99|628.59|629.08|626.68|0
1660064700000|2022-08-09 17:05:00|630.27|627.87|628.12|625.72|631.46|629.06|625.73|623.33|0
1660065000000|2022-08-09 17:10:00|627.64|625.24|629.79|627.39|630.5|628.1|625.97|623.57|0
1660065300000|2022-08-09 17:15:00|630.03|627.63|630.98|628.58|632.65|630.25|628.83|626.43|0
1660065600000|2022-08-09 17:20:00|631.22|628.82|631.93|629.53|632.65|630.25|630.5|628.1|0
1660065900000|2022-08-09 17:25:00|631.7|629.3|631.93|629.53|632.41|630.01|629.78|627.38|0
1660066200000|2022-08-09 17:30:00|631.69|629.29|629.78|627.38|631.93|629.53|629.3|626.9|0
1660066500000|2022-08-09 17:35:00|630.02|627.62|627.39|624.99|630.02|627.62|627.15|624.75|0
1660066800000|2022-08-09 17:40:00|627.15|624.75|626.43|624.03|628.11|625.71|623.33|620.93|0
1660067100000|2022-08-09 17:45:00|626.2|623.8|628.1|625.7|628.34|625.94|624.05|621.65|0
1660067400000|2022-08-09 17:50:00|627.63|625.23|628.1|625.7|629.3|626.9|626.43|624.03|0
1660067700000|2022-08-09 17:55:00|628.34|625.94|632.38|629.98|634.3|631.9|628.34|625.94|0
1660068000000|2022-08-09 18:00:00|632.14|629.74|633.1|630.7|634.78|632.38|631.91|629.51|0
1660068300000|2022-08-09 18:05:00|632.86|630.46|633.1|630.7|634.78|632.38|632.38|629.98|0
1660068600000|2022-08-09 18:10:00|632.86|630.46|632.14|629.74|633.34|630.94|631.42|629.02|0
1660068900000|2022-08-09 18:15:00|631.9|629.5|625.68|623.28|632.14|629.74|624.96|622.56|0
1660069200000|2022-08-09 18:20:00|625.2|622.8|623.53|621.13|626.64|624.24|623.05|620.65|0
1660069500000|2022-08-09 18:25:00|623.77|621.37|623.05|620.65|624.96|622.56|622.57|620.17|0
1660069800000|2022-08-09 18:30:00|622.81|620.41|624|621.6|625.2|622.8|622.33|619.93|0
1660070100000|2022-08-09 18:35:00|624.24|621.84|625.44|623.04|625.91|623.51|622.81|620.41|0
1660070400000|2022-08-09 18:40:00|625.91|623.51|624.96|622.56|625.91|623.51|624.24|621.84|0
1660070700000|2022-08-09 18:45:00|625.43|623.03|628.54|626.14|629.02|626.62|625.43|623.03|0
1660071000000|2022-08-09 18:50:00|628.78|626.38|631.17|628.77|633.56|631.16|628.3|625.9|0
1660071300000|2022-08-09 18:55:00|631.41|629.01|629.97|627.57|633.56|631.16|629.97|627.57|0
1660071600000|2022-08-09 19:00:00|629.73|627.33|629.01|626.61|632.12|629.72|628.77|626.37|0
1660071900000|2022-08-09 19:05:00|629.25|626.85|630.21|627.81|630.69|628.29|627.82|625.42|0
1660072200000|2022-08-09 19:10:00|629.97|627.57|628.05|625.65|629.97|627.57|627.57|625.17|0
1660072500000|2022-08-09 19:15:00|628.29|625.89|631.88|629.48|632.12|629.72|628.05|625.65|0
1660072800000|2022-08-09 19:20:00|631.4|629|635.47|633.07|635.95|633.55|631.4|629|0
1660073100000|2022-08-09 19:25:00|635.71|633.31|634.51|632.11|636.67|634.27|634.03|631.63|0
1660073400000|2022-08-09 19:30:00|634.03|631.63|633.79|631.39|635.94|633.54|633.31|630.91|0
1660073700000|2022-08-09 19:35:00|634.03|631.63|633.55|631.15|634.99|632.59|632.35|629.95|0
1660074000000|2022-08-09 19:40:00|633.31|630.91|629.72|627.32|634.98|632.58|629.48|627.08|0
1660074300000|2022-08-09 19:45:00|629.96|627.56|631.15|628.75|631.39|628.99|627.8|625.4|0
1660074600000|2022-08-09 19:50:00|631.39|628.99|631.39|628.99|634.98|632.58|631.15|628.75|0
1660074900000|2022-08-09 19:55:00|631.63|629.23|633.06|630.66|633.3|630.9|628.76|626.36|0
1660075200000|2022-08-09 20:00:00|633.54|631.14|636.41|634.01|637.13|634.73|633.54|631.14|0
1660075500000|2022-08-09 20:05:00|637.37|634.97|635.69|633.29|637.37|634.97|635.21|632.81|0
1660075800000|2022-08-09 20:10:00|635.93|633.53|636.17|633.77|636.89|634.49|635.69|633.29|0
1660076100000|2022-08-09 20:15:00|636.37|633.57|635.17|632.37|636.37|633.57|634.45|631.65|0
1660076400000|2022-08-09 20:20:00|635.41|632.61|636.13|633.33|636.13|633.33|635.17|632.37|0
1660076700000|2022-08-09 20:25:00|636|633.2|636.37|633.57|636.37|633.57|635.65|632.85|0
1660077000000|2022-08-09 20:30:00|636.24|633.44|635.88|633.08|636.37|633.57|635.65|632.85|0
1660077300000|2022-08-09 20:35:00|636.12|633.32|636.6|633.8|636.6|633.8|635.88|633.08|0
1660077600000|2022-08-09 20:40:00|636.36|633.56|636.72|633.92|636.84|634.04|636.36|633.56|0
1660077900000|2022-08-09 20:45:00|636.6|633.8|636.84|634.04|637.08|634.28|635.88|633.08|0
1660078200000|2022-08-09 20:50:00|636.95|634.15|637.08|634.28|637.08|634.28|636.36|633.56|0
1660078500000|2022-08-09 20:55:00|637.32|634.52|637.91|635.11|638.03|635.23|637.08|634.28|0
1660078800000|2022-08-09 21:00:00|637.71|634.91|638.58|635.78|638.82|636.02|637.71|634.91|0
1660079100000|2022-08-09 21:05:00|638.76|635.96|638.34|635.54|638.79|635.99|638.34|635.54|0
1660079400000|2022-08-09 21:10:00|638.09|635.29|637.95|635.15|638.09|635.29|637.95|635.15|0
1660079700000|2022-08-09 21:15:00|637.87|635.07|637.87|635.07|637.95|635.15|637.81|635.01|0
1660080000000|2022-08-09 21:20:00|637.95|635.15|637.87|635.07|637.95|635.15|637.87|635.07|0
1660080300000|2022-08-09 21:25:00|637.8|635|637.55|634.75|637.8|635|637.55|634.75|0
1660080600000|2022-08-09 21:30:00|637.52|634.72|637.52|634.72|637.59|634.79|637.52|634.72|0
1660080900000|2022-08-09 21:35:00|637.48|634.68|637.55|634.75|637.59|634.79|637.48|634.68|0
1660081200000|2022-08-09 21:40:00|637.44|634.64|637.31|634.51|637.48|634.68|637.31|634.51|0
1660081500000|2022-08-09 21:45:00|637.41|634.61|637.41|634.61|637.52|634.72|637.27|634.47|0
1660081800000|2022-08-09 21:50:00|637.37|634.57|636.82|634.02|637.37|634.57|636.78|633.98|0
1660082100000|2022-08-09 21:55:00|636.85|634.05|636.99|634.19|637.27|634.47|636.85|634.05|0
1660082400000|2022-08-09 22:00:00|637.17|634.37|636.09|633.29|637.41|634.61|635.14|632.34|0
1660082700000|2022-08-09 22:05:00|636.33|633.53|635.85|633.05|636.57|633.77|635.61|632.81|0
1660083000000|2022-08-09 22:10:00|635.97|633.17|636.09|633.29|636.57|633.77|635.13|632.33|0
1660083300000|2022-08-09 22:15:00|636.33|633.53|637.05|634.25|637.29|634.49|636.09|633.29|0
1660083600000|2022-08-09 22:20:00|637.29|634.49|637.05|634.25|637.53|634.73|636.92|634.12|0
1660083900000|2022-08-09 22:25:00|637.29|634.49|637.4|634.6|637.52|634.72|636.57|633.77|0
1660084200000|2022-08-09 22:30:00|637.52|634.72|636.08|633.28|637.52|634.72|635.37|632.57|0
1660084500000|2022-08-09 22:35:00|635.96|633.16|635.36|632.56|636.08|633.28|635.12|632.32|0
1660084800000|2022-08-09 22:40:00|635.6|632.8|635.36|632.56|635.72|632.92|635.12|632.32|0
1660085100000|2022-08-09 22:45:00|635.6|632.8|635.84|633.04|636.08|633.28|635.6|632.8|0
1660085400000|2022-08-09 22:50:00|635.6|632.8|636.32|633.52|636.32|633.52|635.6|632.8|0
1660085700000|2022-08-09 22:55:00|636.56|633.76|635.6|632.8|636.56|633.76|635.6|632.8|0
1660086000000|2022-08-09 23:00:00|635.36|632.56|637.27|634.47|637.27|634.47|634.88|632.08|0
1660086300000|2022-08-09 23:05:00|637.15|634.35|636.79|633.99|637.27|634.47|636.55|633.75|0
1660086600000|2022-08-09 23:10:00|637.03|634.23|637.51|634.71|637.51|634.71|637.03|634.23|0
1660086900000|2022-08-09 23:15:00|637.38|634.58|636.9|634.1|637.51|634.71|636.79|633.99|0
1660087200000|2022-08-09 23:20:00|637.03|634.23|635.83|633.03|637.99|635.19|635.83|633.03|0
1660087500000|2022-08-09 23:25:00|635.94|633.14|636.07|633.27|636.55|633.75|635.59|632.79|0
1660087800000|2022-08-09 23:30:00|635.83|633.03|635.82|633.02|636.18|633.38|635.59|632.79|0
1660088100000|2022-08-09 23:35:00|636.06|633.26|635.82|633.02|636.06|633.26|635.58|632.78|0
1660088400000|2022-08-09 23:40:00|635.94|633.14|635.34|632.54|635.94|633.14|635.1|632.3|0
1660088700000|2022-08-09 23:45:00|635.58|632.78|636.3|633.5|636.54|633.74|635.34|632.54|0
1660089000000|2022-08-09 23:50:00|636.54|633.74|637.02|634.22|637.26|634.46|636.06|633.26|0
1660089300000|2022-08-09 23:55:00|636.78|633.98|637.49|634.69|637.73|634.93|636.06|633.26|0
1660089600000|2022-08-10 00:00:00|636.78|633.98|633.66|630.86|638.21|635.41|633.18|630.38|0
1660089900000|2022-08-10 00:05:00|633.42|630.62|631.26|628.46|633.42|630.62|629.35|626.55|0
1660090200000|2022-08-10 00:10:00|631.02|628.22|630.42|627.62|631.74|628.94|630.3|627.5|0
1660090500000|2022-08-10 00:15:00|630.54|627.74|631.02|628.22|631.74|628.94|629.82|627.02|0
1660090800000|2022-08-10 00:20:00|630.78|627.98|631.12|628.32|631.73|628.93|630.3|627.5|0
1660091100000|2022-08-10 00:25:00|631.25|628.45|629.92|627.12|631.25|628.45|629.92|627.12|0
1660091400000|2022-08-10 00:30:00|629.81|627.01|630.52|627.72|631.24|628.44|629.81|627.01|0
1660091700000|2022-08-10 00:35:00|630.28|627.48|630.76|627.96|631|628.2|629.81|627.01|0
1660092000000|2022-08-10 00:40:00|630.64|627.84|629.92|627.12|631.72|628.92|629.8|627|0
1660092300000|2022-08-10 00:45:00|629.8|627|629.8|627|630.04|627.24|629.32|626.52|0
1660092600000|2022-08-10 00:50:00|630.04|627.24|629.56|626.76|630.52|627.72|629.32|626.52|0
1660092900000|2022-08-10 00:55:00|629.67|626.87|629.32|626.52|630.52|627.72|629.32|626.52|0
1660093200000|2022-08-10 01:00:00|629.56|626.76|633.15|630.35|633.15|630.35|629.56|626.76|0
1660093500000|2022-08-10 01:05:00|632.91|630.11|633.74|630.94|634.11|631.31|632.67|629.87|0
1660093800000|2022-08-10 01:10:00|633.86|631.06|634.34|631.54|635.06|632.26|633.63|630.83|0
1660094100000|2022-08-10 01:15:00|634.58|631.78|635.54|632.74|635.78|632.98|633.86|631.06|0
1660094400000|2022-08-10 01:20:00|635.78|632.98|635.78|632.98|636.13|633.33|634.82|632.02|0
1660094700000|2022-08-10 01:25:00|636.02|633.22|635.3|632.5|636.5|633.7|634.82|632.02|0
1660095000000|2022-08-10 01:30:00|635.17|632.37|635.29|632.49|635.54|632.74|634.34|631.54|0
1660095300000|2022-08-10 01:35:00|635.17|632.37|636.49|633.69|636.49|633.69|635.17|632.37|0
1660095600000|2022-08-10 01:40:00|636.37|633.57|635.53|632.73|636.49|633.69|634.57|631.77|0
1660095900000|2022-08-10 01:45:00|635.77|632.97|635.88|633.08|636.01|633.21|635.05|632.25|0
1660096200000|2022-08-10 01:50:00|635.77|632.97|634.09|631.29|635.77|632.97|634.09|631.29|0
1660096500000|2022-08-10 01:55:00|634.33|631.53|633.37|630.57|634.81|632.01|633.13|630.33|0
1660096800000|2022-08-10 02:00:00|633.13|630.33|633.24|630.44|633.72|630.92|633.13|630.33|0
1660097100000|2022-08-10 02:05:00|633.13|630.33|634.08|631.28|634.32|631.52|632.65|629.85|0
1660097400000|2022-08-10 02:10:00|634.2|631.4|632.65|629.85|634.32|631.52|632.41|629.61|0
1660097700000|2022-08-10 02:15:00|632.41|629.61|632.04|629.24|632.64|629.84|631.69|628.89|0
1660098000000|2022-08-10 02:20:00|632.16|629.36|630.97|628.17|632.88|630.08|630.97|628.17|0
1660098300000|2022-08-10 02:25:00|630.73|627.93|632.28|629.48|632.4|629.6|630.01|627.21|0
1660098600000|2022-08-10 02:30:00|632.4|629.6|629.29|626.49|632.4|629.6|629.05|626.25|0
1660098900000|2022-08-10 02:35:00|629.16|626.36|630.72|627.92|630.72|627.92|629.16|626.36|0
1660099200000|2022-08-10 02:40:00|630.48|627.68|629.28|626.48|631.07|628.27|629.28|626.48|0
1660099500000|2022-08-10 02:45:00|629.52|626.72|630|627.2|630|627.2|628.57|625.77|0
1660099800000|2022-08-10 02:50:00|629.76|626.96|632.15|629.35|632.39|629.59|629.76|626.96|0
1660100100000|2022-08-10 02:55:00|631.91|629.11|631.67|628.87|632.39|629.59|631.43|628.63|0
1660100400000|2022-08-10 03:00:00|631.91|629.11|632.39|629.59|632.87|630.07|631.67|628.87|0
1660100700000|2022-08-10 03:05:00|632.15|629.35|631.91|629.11|632.39|629.59|631.91|629.11|0
1660101000000|2022-08-10 03:10:00|632.02|629.22|632.15|629.35|632.15|629.35|631.67|628.87|0
1660101300000|2022-08-10 03:15:00|631.91|629.11|631.67|628.87|632.15|629.35|631.67|628.87|0
1660101600000|2022-08-10 03:20:00|631.91|629.11|630.71|627.91|632.14|629.34|630.47|627.67|0
1660101900000|2022-08-10 03:25:00|630.95|628.15|630.7|627.9|630.95|628.15|630.47|627.67|0
1660102200000|2022-08-10 03:30:00|630.94|628.14|631.18|628.38|631.66|628.86|630.7|627.9|0
1660102500000|2022-08-10 03:35:00|631.42|628.62|631.66|628.86|631.66|628.86|630.94|628.14|0
1660102800000|2022-08-10 03:40:00|631.42|628.62|632.14|629.34|632.14|629.34|631.18|628.38|0
1660103100000|2022-08-10 03:45:00|632.38|629.58|632.13|629.33|632.62|629.82|631.66|628.86|0
1660103400000|2022-08-10 03:50:00|632.25|629.45|631.65|628.85|632.25|629.45|631.65|628.85|0
1660103700000|2022-08-10 03:55:00|631.41|628.61|630.22|627.42|631.65|628.85|629.85|627.05|0
1660104000000|2022-08-10 04:00:00|630.45|627.65|632.37|629.57|632.37|629.57|630.45|627.65|0
1660104300000|2022-08-10 04:05:00|632.13|629.33|631.84|629.04|632.24|629.44|631.67|628.87|0
1660104600000|2022-08-10 04:10:00|632.08|629.28|632.32|629.52|632.56|629.76|631.84|629.04|0
1660104900000|2022-08-10 04:15:00|632.19|629.39|631.84|629.04|632.19|629.39|631.6|628.8|0
1660105200000|2022-08-10 04:20:00|632.08|629.28|631.36|628.56|632.31|629.51|631.36|628.56|0
1660105500000|2022-08-10 04:25:00|631.6|628.8|631.59|628.79|631.6|628.8|631.12|628.32|0
1660105800000|2022-08-10 04:30:00|631.71|628.91|631.95|629.15|632.07|629.27|631.47|628.67|0
1660106100000|2022-08-10 04:35:00|631.83|629.03|632.31|629.51|632.55|629.75|631.83|629.03|0
1660106400000|2022-08-10 04:40:00|632.55|629.75|632.55|629.75|632.55|629.75|632.42|629.62|0
1660106700000|2022-08-10 04:45:00|633.02|630.22|632.54|629.74|633.02|630.22|632.54|629.74|0
1660107000000|2022-08-10 04:50:00|632.42|629.62|632.3|629.5|632.54|629.74|632.06|629.26|0
1660107300000|2022-08-10 04:55:00|632.06|629.26|632.3|629.5|632.3|629.5|631.82|629.02|0
1660107600000|2022-08-10 05:00:00|632.06|629.26|631.1|628.3|632.54|629.74|631.1|628.3|0
1660107900000|2022-08-10 05:05:00|631.34|628.54|631.34|628.54|631.58|628.78|630.86|628.06|0
1660108200000|2022-08-10 05:10:00|631.22|628.42|631.21|628.41|631.58|628.78|631.1|628.3|0
1660108500000|2022-08-10 05:15:00|631.1|628.3|630.26|627.46|631.34|628.54|630.14|627.34|0
1660108800000|2022-08-10 05:20:00|630.14|627.34|630.14|627.34|630.38|627.58|629.9|627.1|0
1660109100000|2022-08-10 05:25:00|629.9|627.1|630.14|627.34|630.25|627.45|629.9|627.1|0
1660109400000|2022-08-10 05:30:00|630.38|627.58|630.61|627.81|631.09|628.29|630.38|627.58|0
1660109700000|2022-08-10 05:35:00|630.73|627.93|629.42|626.62|630.85|628.05|629.42|626.62|0
1660110000000|2022-08-10 05:40:00|629.53|626.73|629.41|626.61|629.65|626.85|629.18|626.38|0
1660110300000|2022-08-10 05:45:00|629.18|626.38|628.46|625.66|629.18|626.38|627.98|625.18|0
1660110600000|2022-08-10 05:50:00|628.57|625.77|627.61|624.81|628.57|625.77|627.5|624.7|0
1660110900000|2022-08-10 05:55:00|627.5|624.7|627.5|624.7|627.98|625.18|627.5|624.7|0
1660111200000|2022-08-10 06:00:00|627.26|624.46|624.63|621.83|627.26|624.46|624.63|621.83|0
1660111500000|2022-08-10 06:05:00|624.74|621.94|625.34|622.54|626.78|623.98|624.63|621.83|0
1660111800000|2022-08-10 06:10:00|625.58|622.78|626.3|623.5|627.01|624.21|624.86|622.06|0
1660112100000|2022-08-10 06:15:00|626.53|623.73|627.13|624.33|627.13|624.33|625.34|622.54|0
1660112400000|2022-08-10 06:20:00|627.01|624.21|625.93|623.13|627.73|624.93|625.81|623.01|0
1660112700000|2022-08-10 06:25:00|626.05|623.25|624.38|621.58|626.05|623.25|624.38|621.58|0
1660113000000|2022-08-10 06:30:00|624.62|621.82|624.85|622.05|626.29|623.49|624.62|621.82|0
1660113300000|2022-08-10 06:35:00|625.09|622.29|627.72|624.92|627.96|625.16|625.09|622.29|0
1660113600000|2022-08-10 06:40:00|627.48|624.68|628.68|625.88|628.68|625.88|627.24|624.44|0
1660113900000|2022-08-10 06:45:00|628.44|625.64|628.8|626|629.15|626.35|628.32|625.52|0
1660114200000|2022-08-10 06:50:00|629.03|626.23|629.15|626.35|629.27|626.47|628.32|625.52|0
1660114500000|2022-08-10 06:55:00|629.27|626.47|628.79|625.99|629.75|626.95|628.79|625.99|0
1660114800000|2022-08-10 07:00:00|628.43|625.63|627.6|624.8|629.27|626.47|626.16|623.36|0
1660115100000|2022-08-10 07:05:00|627.51|625.11|625|622.6|629.31|626.91|623.09|620.69|0
1660115400000|2022-08-10 07:10:00|624.77|622.37|628.83|626.43|629.78|627.38|624.29|621.89|0
1660115700000|2022-08-10 07:15:00|629.07|626.67|630.02|627.62|630.98|628.58|628.83|626.43|0
1660116000000|2022-08-10 07:20:00|630.26|627.86|630.5|628.1|631.93|629.53|630.26|627.86|0
1660116300000|2022-08-10 07:25:00|630.61|628.21|632.65|630.25|633.37|630.97|630.02|627.62|0
1660116600000|2022-08-10 07:30:00|632.76|630.36|633.84|631.44|635.28|632.88|632.76|630.36|0
1660116900000|2022-08-10 07:35:00|634.08|631.68|633.12|630.72|635.04|632.64|632.88|630.48|0
1660117200000|2022-08-10 07:40:00|633|630.6|632.52|630.12|633.6|631.2|632.17|629.77|0
1660117500000|2022-08-10 07:45:00|632.88|630.48|635.51|633.11|635.51|633.11|632.4|630|0
1660117800000|2022-08-10 07:50:00|635.87|633.47|636.59|634.19|637.67|635.27|635.27|632.87|0
1660118100000|2022-08-10 07:55:00|636.47|634.07|635.47|633.07|636.95|634.55|634.31|631.91|0
1660118400000|2022-08-10 08:00:00|634.99|632.59|636.18|633.78|636.9|634.5|634.27|631.87|0
1660118700000|2022-08-10 08:05:00|636.3|633.9|636.42|634.02|637.38|634.98|635.46|633.06|0
1660119000000|2022-08-10 08:10:00|636.66|634.26|637.37|634.97|637.85|635.45|636.66|634.26|0
1660119300000|2022-08-10 08:15:00|637.61|635.21|635.94|633.54|637.73|635.33|635.94|633.54|0
1660119600000|2022-08-10 08:20:00|636.18|633.78|639.28|636.88|639.76|637.36|635.81|633.41|0
1660119900000|2022-08-10 08:25:00|639.04|636.64|640.24|637.84|640.24|637.84|638.33|635.93|0
1660120200000|2022-08-10 08:30:00|641.44|639.04|644|641.6|644.6|642.2|640.96|638.56|0
1660120500000|2022-08-10 08:35:00|644.12|641.72|642.98|640.58|644.9|642.5|642.75|640.35|0
1660120800000|2022-08-10 08:40:00|643.1|640.7|646.57|644.17|648.49|646.09|643.1|640.7|0
1660121100000|2022-08-10 08:45:00|646.45|644.05|647.05|644.65|647.53|645.13|645.97|643.57|0
1660121400000|2022-08-10 08:50:00|647.29|644.89|646.81|644.41|647.29|644.89|646.33|643.93|0
1660121700000|2022-08-10 08:55:00|647.05|644.65|645.97|643.57|647.29|644.89|645.37|642.97|0
1660122000000|2022-08-10 09:00:00|646.09|643.69|647.29|644.89|647.77|645.37|644.65|642.25|0
1660122300000|2022-08-10 09:05:00|647.53|645.13|644.65|642.25|647.53|645.13|644.29|641.89|0
1660122600000|2022-08-10 09:10:00|644.76|642.36|645.01|642.61|645.73|643.33|644.64|642.24|0
1660122900000|2022-08-10 09:15:00|644.77|642.37|644.77|642.37|645.25|642.85|644.29|641.89|0
1660123200000|2022-08-10 09:20:00|644.53|642.13|643.57|641.17|644.53|642.13|643.57|641.17|0
1660123500000|2022-08-10 09:25:00|643.33|640.93|643.57|641.17|644.05|641.65|642.85|640.45|0
1660123800000|2022-08-10 09:30:00|643.81|641.41|643.33|640.93|643.81|641.41|642.85|640.45|0
1660124100000|2022-08-10 09:35:00|643.56|641.16|642.6|640.2|643.56|641.16|642.37|639.97|0
1660124400000|2022-08-10 09:40:00|642.84|640.44|642.84|640.44|643.56|641.16|642.36|639.96|0
1660124700000|2022-08-10 09:45:00|643.08|640.68|642.36|639.96|643.32|640.92|642.36|639.96|0
1660125000000|2022-08-10 09:50:00|642.48|640.08|641.88|639.48|642.48|640.08|640.93|638.53|0
1660125300000|2022-08-10 09:55:00|642.12|639.72|643.56|641.16|643.56|641.16|641.88|639.48|0
1660125600000|2022-08-10 10:00:00|643.43|641.03|641.99|639.59|643.56|641.16|641.64|639.24|0
1660125900000|2022-08-10 10:05:00|642.12|639.72|641.64|639.24|642.12|639.72|641.16|638.76|0
1660126200000|2022-08-10 10:10:00|641.4|639|642.59|640.19|642.59|640.19|641.16|638.76|0
1660126500000|2022-08-10 10:15:00|642.35|639.95|642.83|640.43|644.51|642.11|642.35|639.95|0
1660126800000|2022-08-10 10:20:00|643.07|640.67|642.59|640.19|643.07|640.67|641.75|639.35|0
1660127100000|2022-08-10 10:25:00|642.7|640.3|643.07|640.67|643.79|641.39|642.59|640.19|0
1660127400000|2022-08-10 10:30:00|643.18|640.78|642.11|639.71|643.18|640.78|641.63|639.23|0
1660127700000|2022-08-10 10:35:00|641.98|639.58|641.87|639.47|642.46|640.06|641.63|639.23|0
1660128000000|2022-08-10 10:40:00|641.74|639.34|640.43|638.03|642.1|639.7|640.43|638.03|0
1660128300000|2022-08-10 10:45:00|640.3|637.9|639.47|637.07|640.91|638.51|639.34|636.94|0
1660128600000|2022-08-10 10:50:00|639.71|637.31|640.42|638.02|640.9|638.5|639.47|637.07|0
1660128900000|2022-08-10 10:55:00|640.66|638.26|641.62|639.22|642.58|640.18|640.66|638.26|0
1660129200000|2022-08-10 11:00:00|641.86|639.46|643.05|640.65|643.17|640.77|640.66|638.26|0
1660129500000|2022-08-10 11:05:00|642.82|640.42|643.77|641.37|644.25|641.85|642.82|640.42|0
1660129800000|2022-08-10 11:10:00|644.01|641.61|642.57|640.17|644.25|641.85|642.57|640.17|0
1660130100000|2022-08-10 11:15:00|642.81|640.41|642.81|640.41|643.05|640.65|641.85|639.45|0
1660130400000|2022-08-10 11:20:00|642.57|640.17|643.77|641.37|644.25|641.85|642.09|639.69|0
1660130700000|2022-08-10 11:25:00|644.01|641.61|642.69|640.29|644.01|641.61|642.69|640.29|0
1660131000000|2022-08-10 11:30:00|642.8|640.4|644.6|642.2|644.84|642.44|642.45|640.05|0
1660131300000|2022-08-10 11:35:00|644.36|641.96|643.64|641.24|644.6|642.2|643.4|641|0
1660131600000|2022-08-10 11:40:00|643.4|641|644.12|641.72|644.36|641.96|643.16|640.76|0
1660131900000|2022-08-10 11:45:00|644.36|641.96|643.88|641.48|644.36|641.96|643.16|640.76|0
1660132200000|2022-08-10 11:50:00|644.12|641.72|643.87|641.47|645.07|642.67|643.64|641.24|0
1660132500000|2022-08-10 11:55:00|644.11|641.71|646.03|643.63|646.27|643.87|644.11|641.71|0
1660132800000|2022-08-10 12:00:00|646.27|643.87|646.51|644.11|646.75|644.35|645.07|642.67|0
1660133100000|2022-08-10 12:05:00|646.75|644.35|647.7|645.3|649.62|647.22|646.51|644.11|0
1660133400000|2022-08-10 12:10:00|647.94|645.54|648.9|646.5|649.38|646.98|647.94|645.54|0
1660133700000|2022-08-10 12:15:00|649.14|646.74|648.18|645.78|649.14|646.74|646.74|644.34|0
1660134000000|2022-08-10 12:20:00|647.94|645.54|645.78|643.38|648.9|646.5|645.78|643.38|0
1660134300000|2022-08-10 12:25:00|646.26|643.86|648.29|645.89|652.01|649.61|645.3|642.9|0
1660134600000|2022-08-10 12:30:00|647.22|644.82|696.73|694.33|705.21|702.81|647.22|644.82|0
1660134900000|2022-08-10 12:35:00|697.1|694.7|700.99|698.59|701.23|698.83|696.37|693.97|0
1660135200000|2022-08-10 12:40:00|701.12|698.72|702.08|699.68|706.93|704.53|700.39|697.99|0
1660135500000|2022-08-10 12:45:00|702.33|699.93|704.75|702.35|707.41|705.01|700.39|697.99|0
1660135800000|2022-08-10 12:50:00|704.62|702.22|701.35|698.95|704.75|702.35|701.11|698.71|0
1660136100000|2022-08-10 12:55:00|702.08|699.68|698.93|696.53|703.05|700.65|697.96|695.56|0
1660136400000|2022-08-10 13:00:00|698.45|696.05|700.62|698.22|701.59|699.19|697.24|694.84|0
1660136700000|2022-08-10 13:05:00|700.14|697.74|700.62|698.22|701.11|698.71|698.93|696.53|0
1660137000000|2022-08-10 13:10:00|700.38|697.98|696.02|693.62|700.38|697.98|695.54|693.14|0
1660137300000|2022-08-10 13:15:00|696.26|693.86|700.38|697.98|701.59|699.19|696.26|693.86|0
1660137600000|2022-08-10 13:20:00|700.14|697.74|699.41|697.01|701.35|698.95|698.44|696.04|0
1660137900000|2022-08-10 13:25:00|699.65|697.25|704.01|701.61|706.19|703.79|698.68|696.28|0
1660138200000|2022-08-10 13:30:00|704.98|702.58|696.26|693.86|704.98|702.58|695.53|693.13|0
1660138500000|2022-08-10 13:35:00|696.86|694.46|690.94|688.54|697.71|695.31|690.94|688.54|0
1660138800000|2022-08-10 13:40:00|691.9|689.5|699.64|697.24|700.86|698.46|690.45|688.05|0
1660139100000|2022-08-10 13:45:00|700.37|697.97|705.22|702.82|705.94|703.54|700.13|697.73|0
1660139400000|2022-08-10 13:50:00|705.94|703.54|697.46|695.06|706.18|703.78|697.22|694.82|0
1660139700000|2022-08-10 13:55:00|697.7|695.3|700.12|697.72|701.34|698.94|695.53|693.13|0
1660140000000|2022-08-10 14:00:00|699.4|697|701.82|699.42|703.76|701.36|697.22|694.82|0
1660140300000|2022-08-10 14:05:00|702.3|699.9|701.35|698.95|703.76|701.36|699.4|697|0
1660140600000|2022-08-10 14:10:00|701.6|699.2|695.53|693.13|703.05|700.65|693.83|691.43|0
1660140900000|2022-08-10 14:15:00|695.29|692.89|690.92|688.52|696.74|694.34|690.68|688.28|0
1660141200000|2022-08-10 14:20:00|690.44|688.04|690.92|688.52|692.38|689.98|685.35|682.95|0
1660141500000|2022-08-10 14:25:00|691.16|688.76|694.91|692.51|695.04|692.64|691.04|688.64|0
1660141800000|2022-08-10 14:30:00|694.31|691.91|699.16|696.76|699.41|697.01|693.1|690.7|0
1660142100000|2022-08-10 14:35:00|699.41|697.01|699.16|696.76|700.86|698.46|698.43|696.03|0
1660142400000|2022-08-10 14:40:00|699.4|697|703.04|700.64|704.26|701.86|698.92|696.52|0
1660142700000|2022-08-10 14:45:00|703.29|700.89|702.11|699.71|704.99|702.59|701.5|699.1|0
1660143000000|2022-08-10 14:50:00|702.59|700.19|703.08|700.68|705.02|702.62|702.11|699.71|0
1660143300000|2022-08-10 14:55:00|703.19|700.79|705.02|702.62|705.51|703.11|702.83|700.43|0
1660143600000|2022-08-10 15:00:00|705.51|703.11|714.51|712.11|714.51|712.11|705.51|703.11|0
1660143900000|2022-08-10 15:05:00|714.75|712.35|714.02|711.62|717.19|714.79|712.56|710.16|0
1660144200000|2022-08-10 15:10:00|714.26|711.86|709.88|707.48|714.26|711.86|707.21|704.81|0
1660144500000|2022-08-10 15:15:00|710.13|707.73|707.97|705.57|710.61|708.21|706.48|704.08|0
1660144800000|2022-08-10 15:20:00|708.22|705.82|711.62|709.22|711.87|709.47|707.97|705.57|0
1660145100000|2022-08-10 15:25:00|711.38|708.98|710.16|707.76|711.87|709.47|709.43|707.03|0
1660145400000|2022-08-10 15:30:00|710.4|708|710.65|708.25|713.32|710.92|710.16|707.76|0
1660145700000|2022-08-10 15:35:00|710.4|708|707.73|705.33|710.89|708.49|706.51|704.11|0
1660146000000|2022-08-10 15:40:00|707.48|705.08|710.16|707.76|710.89|708.49|707.48|705.08|0
1660146300000|2022-08-10 15:45:00|709.91|707.51|711.37|708.97|712.1|709.7|707.97|705.57|0
1660146600000|2022-08-10 15:50:00|711.13|708.73|712.35|709.95|712.83|710.43|708.45|706.05|0
1660146900000|2022-08-10 15:55:00|712.59|710.19|713.07|710.67|713.56|711.16|711.61|709.21|0
1660147200000|2022-08-10 16:00:00|712.83|710.43|712.59|710.19|714.78|712.38|711.86|709.46|0
1660147500000|2022-08-10 16:05:00|712.34|709.94|709.91|707.51|712.34|709.94|708.21|705.81|0
1660147800000|2022-08-10 16:10:00|710.15|707.75|708.93|706.53|710.88|708.48|708.93|706.53|0
1660148100000|2022-08-10 16:15:00|708.69|706.29|703.34|700.94|709.42|707.02|702.37|699.97|0
1660148400000|2022-08-10 16:20:00|702.85|700.45|703.1|700.7|703.83|701.43|700.67|698.27|0
1660148700000|2022-08-10 16:25:00|703.34|700.94|705.04|702.64|705.53|703.13|701.39|698.99|0
1660149000000|2022-08-10 16:30:00|705.28|702.88|706.13|703.73|706.74|704.34|704.07|701.67|0
1660149300000|2022-08-10 16:35:00|706.25|703.85|706.74|704.34|707.71|705.31|705.77|703.37|0
1660149600000|2022-08-10 16:40:00|706.98|704.58|706.98|704.58|707.95|705.55|705.04|702.64|0
1660149900000|2022-08-10 16:45:00|707.22|704.82|705.76|703.36|707.47|705.07|704.3|701.9|0
1660150200000|2022-08-10 16:50:00|705.52|703.12|707.22|704.82|707.71|705.31|704.06|701.66|0
1660150500000|2022-08-10 16:55:00|707.46|705.06|707.71|705.31|707.95|705.55|705.76|703.36|0
1660150800000|2022-08-10 17:00:00|707.95|705.55|705.27|702.87|707.95|705.55|704.3|701.9|0
1660151100000|2022-08-10 17:05:00|705.03|702.63|707.95|705.55|708.19|705.79|704.54|702.14|0
1660151400000|2022-08-10 17:10:00|708.19|705.79|709.89|707.49|710.38|707.98|708.19|705.79|0
1660151700000|2022-08-10 17:15:00|710.14|707.74|710.62|708.22|711.35|708.95|709.16|706.76|0
1660152000000|2022-08-10 17:20:00|710.38|707.98|711.84|709.44|711.84|709.44|708.67|706.27|0
1660152300000|2022-08-10 17:25:00|711.35|708.95|707.46|705.06|711.84|709.44|707.21|704.81|0
1660152600000|2022-08-10 17:30:00|707.21|704.81|707.45|705.05|708.92|706.52|704.78|702.38|0
1660152900000|2022-08-10 17:35:00|707.7|705.3|709.4|707|709.4|707|706.72|704.32|0
1660153200000|2022-08-10 17:40:00|709.16|706.76|711.1|708.7|711.1|708.7|708.67|706.27|0
1660153500000|2022-08-10 17:45:00|711.35|708.95|714.27|711.87|714.27|711.87|710.62|708.22|0
1660153800000|2022-08-10 17:50:00|714.51|712.11|714.02|711.62|714.75|712.35|712.8|710.4|0
1660154100000|2022-08-10 17:55:00|714.26|711.86|711.34|708.94|714.51|712.11|709.88|707.48|0
1660154400000|2022-08-10 18:00:00|711.59|709.19|713.04|710.64|713.04|710.64|709.64|707.24|0
1660154700000|2022-08-10 18:05:00|712.8|710.4|711.1|708.7|713.29|710.89|710.12|707.72|0
1660155000000|2022-08-10 18:10:00|710.85|708.45|708.18|705.78|711.83|709.43|708.18|705.78|0
1660155300000|2022-08-10 18:15:00|708.42|706.02|708.42|706.02|709.88|707.48|707.93|705.53|0
1660155600000|2022-08-10 18:20:00|708.17|705.77|708.42|706.02|709.88|707.48|707.93|705.53|0
1660155900000|2022-08-10 18:25:00|708.66|706.26|708.41|706.01|709.63|707.23|707.93|705.53|0
1660156200000|2022-08-10 18:30:00|708.66|706.26|708.41|706.01|708.9|706.5|705.5|703.1|0
1660156500000|2022-08-10 18:35:00|708.53|706.13|708.41|706.01|710.12|707.72|707.44|705.04|0
1660156800000|2022-08-10 18:40:00|708.66|706.26|709.14|706.74|710.11|707.71|708.17|705.77|0
1660157100000|2022-08-10 18:45:00|709.38|706.98|704.76|702.36|709.63|707.23|704.76|702.36|0
1660157400000|2022-08-10 18:50:00|704.03|701.63|704.52|702.12|706.22|703.82|704.03|701.63|0
1660157700000|2022-08-10 18:55:00|704.27|701.87|702.33|699.93|705.25|702.85|701.84|699.44|0
1660158000000|2022-08-10 19:00:00|701.84|699.44|705.16|702.76|705.24|702.84|700.87|698.47|0
1660158300000|2022-08-10 19:05:00|705.4|703|702.73|700.33|705.65|703.25|701.76|699.36|0
1660158600000|2022-08-10 19:10:00|702.48|700.08|705.65|703.25|706.38|703.98|702.48|700.08|0
1660158900000|2022-08-10 19:15:00|705.89|703.49|706.86|704.46|707.35|704.95|703.94|701.54|0
1660159200000|2022-08-10 19:20:00|707.1|704.7|709.29|706.89|709.54|707.14|706.37|703.97|0
1660159500000|2022-08-10 19:25:00|709.05|706.65|710.27|707.87|711|708.6|708.32|705.92|0
1660159800000|2022-08-10 19:30:00|709.54|707.14|710.51|708.11|710.51|708.11|708.56|706.16|0
1660160100000|2022-08-10 19:35:00|710.26|707.86|714.65|712.25|715.13|712.73|710.26|707.86|0
1660160400000|2022-08-10 19:40:00|714.89|712.49|717.81|715.41|718.06|715.66|713.19|710.79|0
1660160700000|2022-08-10 19:45:00|717.33|714.93|715.13|712.73|717.81|715.41|713.91|711.51|0
1660161000000|2022-08-10 19:50:00|714.89|712.49|715.62|713.22|715.86|713.46|712.45|710.05|0
1660161300000|2022-08-10 19:55:00|715.74|713.34|715.88|713.48|717.08|714.68|712.69|710.29|0
1660161600000|2022-08-10 20:00:00|715.15|712.75|713.93|711.53|716.12|713.72|713.69|711.29|0
1660161900000|2022-08-10 20:05:00|713.69|711.29|714.17|711.77|714.42|712.02|713.44|711.04|0
1660162200000|2022-08-10 20:10:00|713.93|711.53|713.2|710.8|714.66|712.26|712.95|710.55|0
1660162500000|2022-08-10 20:15:00|713.64|710.84|715.59|712.79|715.83|713.03|713.64|710.84|0
1660162800000|2022-08-10 20:20:00|715.83|713.03|716.07|713.27|716.07|713.27|715.59|712.79|0
1660163100000|2022-08-10 20:25:00|715.83|713.03|716.8|714|716.8|714|715.83|713.03|0
1660163400000|2022-08-10 20:30:00|716.56|713.76|718.02|715.22|718.51|715.71|716.56|713.76|0
1660164000000|2022-08-10 20:40:00|717.78|714.98|717.78|714.98|718.26|715.46|717.53|714.73|0
1660164300000|2022-08-10 20:45:00|717.53|714.73|717.29|714.49|717.53|714.73|717.29|714.49|0
1660164600000|2022-08-10 20:50:00|717.04|714.24|717.04|714.24|717.04|714.24|717.04|714.24|0
1660164900000|2022-08-10 20:55:00|716.8|714|716.18|713.38|716.8|714|715.94|713.14|0
1660165200000|2022-08-10 21:00:00|716.13|713.33|716.35|713.55|716.35|713.55|715.95|713.15|0
1660165500000|2022-08-10 21:05:00|716.31|713.51|716.24|713.44|716.38|713.58|716.09|713.29|0
1660165800000|2022-08-10 21:10:00|716.2|713.4|716.16|713.36|716.31|713.51|716.09|713.29|0
1660166100000|2022-08-10 21:15:00|716.2|713.4|716.24|713.44|716.41|713.61|716.2|713.4|0
1660166400000|2022-08-10 21:20:00|716.27|713.47|716.24|713.44|716.27|713.47|716.09|713.29|0
1660166700000|2022-08-10 21:25:00|716.27|713.47|716.05|713.25|716.27|713.47|715.91|713.11|0
1660167000000|2022-08-10 21:30:00|716.09|713.29|715.44|712.64|716.09|713.29|715.44|712.64|0
1660167300000|2022-08-10 21:35:00|715.16|712.36|715.59|712.79|715.77|712.97|715.16|712.36|0
1660167600000|2022-08-10 21:40:00|715.55|712.75|715.59|712.79|715.59|712.79|715.55|712.75|0
1660167900000|2022-08-10 21:45:00|715.55|712.75|715.98|713.18|715.98|713.18|715.55|712.75|0
1660168200000|2022-08-10 21:50:00|715.69|712.89|715.72|712.92|715.72|712.92|715.59|712.79|0
1660168500000|2022-08-10 21:55:00|715.59|712.79|715.94|713.14|716.04|713.24|715.55|712.75|0
1660168800000|2022-08-10 22:00:00|716.17|713.37|714.83|712.03|716.17|713.37|713.86|711.06|0
1660169100000|2022-08-10 22:05:00|714.59|711.79|713.73|710.93|714.83|712.03|713.61|710.81|0
1660169400000|2022-08-10 22:10:00|713.61|710.81|713.61|710.81|713.86|711.06|712.88|710.08|0
1660169700000|2022-08-10 22:15:00|713.37|710.57|713.12|710.32|713.73|710.93|713.12|710.32|0
1660170000000|2022-08-10 22:20:00|713|710.2|714.1|711.3|714.34|711.54|713|710.2|0
1660170300000|2022-08-10 22:25:00|713.85|711.05|713.37|710.57|714.1|711.3|713.37|710.57|0
1660170600000|2022-08-10 22:30:00|713.12|710.32|713.12|710.32|713.37|710.57|712.88|710.08|0
1660170900000|2022-08-10 22:35:00|712.99|710.19|712.63|709.83|713.12|710.32|712.15|709.35|0
1660171200000|2022-08-10 22:40:00|712.75|709.95|713.24|710.44|713.85|711.05|712.39|709.59|0
1660171500000|2022-08-10 22:45:00|713.36|710.56|712.63|709.83|713.36|710.56|712.63|709.83|0
1660171800000|2022-08-10 22:50:00|712.75|709.95|712.87|710.07|712.87|710.07|712.63|709.83|0
1660172100000|2022-08-10 22:55:00|713.12|710.32|713.36|710.56|713.36|710.56|713.11|710.31|0
1660172400000|2022-08-10 23:00:00|713.11|710.31|715.06|712.26|715.55|712.75|713.11|710.31|0
1660172700000|2022-08-10 23:05:00|715.18|712.38|715.31|712.51|715.55|712.75|714.94|712.14|0
1660173000000|2022-08-10 23:10:00|715.55|712.75|715.55|712.75|715.79|712.99|715.06|712.26|0
1660173300000|2022-08-10 23:15:00|715.3|712.5|715.06|712.26|715.55|712.75|714.82|712.02|0
1660173600000|2022-08-10 23:20:00|714.82|712.02|714.81|712.01|715.3|712.5|714.33|711.53|0
1660173900000|2022-08-10 23:25:00|715.06|712.26|715.54|712.74|716.03|713.23|715.06|712.26|0
1660174200000|2022-08-10 23:30:00|715.3|712.5|715.54|712.74|716.03|713.23|715.3|712.5|0
1660174500000|2022-08-10 23:35:00|715.3|712.5|715.3|712.5|715.3|712.5|714.81|712.01|0
1660174800000|2022-08-10 23:40:00|715.54|712.74|716.03|713.23|716.27|713.47|715.3|712.5|0
1660175100000|2022-08-10 23:45:00|715.78|712.98|716.39|713.59|717|714.2|715.78|712.98|0
1660175400000|2022-08-10 23:50:00|716.51|713.71|717.98|715.18|718.22|715.42|716.51|713.71|0
1660175700000|2022-08-10 23:55:00|717.85|715.05|717.73|714.93|718.95|716.15|717.24|714.44|0
1660176000000|2022-08-11 00:00:00|717.98|715.18|718.46|715.66|718.71|715.91|717.73|714.93|0
1660176300000|2022-08-11 00:05:00|718.58|715.78|718.46|715.66|719.19|716.39|717.73|714.93|0
1660176600000|2022-08-11 00:10:00|718.7|715.9|719.68|716.88|720.66|717.86|718.46|715.66|0
1660176900000|2022-08-11 00:15:00|719.92|717.12|724.56|721.76|725.53|722.73|719.8|717|0
1660177200000|2022-08-11 00:20:00|725.29|722.49|724.56|721.76|725.29|722.49|723.58|720.78|0
1660177500000|2022-08-11 00:25:00|724.31|721.51|724.8|722|725.78|722.98|724.31|721.51|0
1660177800000|2022-08-11 00:30:00|724.67|721.87|723.58|720.78|725.04|722.24|723.33|720.53|0
1660178100000|2022-08-11 00:35:00|723.45|720.65|722.84|720.04|723.45|720.65|722.84|720.04|0
1660178400000|2022-08-11 00:40:00|722.6|719.8|724.31|721.51|724.8|722|722.36|719.56|0
1660178700000|2022-08-11 00:45:00|724.55|721.75|724.42|721.62|724.8|722|724.31|721.51|0
1660179000000|2022-08-11 00:50:00|724.31|721.51|725.53|722.73|725.53|722.73|722.11|719.31|0
1660179300000|2022-08-11 00:55:00|727.97|725.17|726.99|724.19|727.97|725.17|726.26|723.46|0
1660179600000|2022-08-11 01:00:00|726.86|724.06|726.13|723.33|726.86|724.06|725.77|722.97|0
1660179900000|2022-08-11 01:05:00|726.26|723.46|727.87|725.07|728.11|725.31|726.01|723.21|0
1660180200000|2022-08-11 01:10:00|727.99|725.19|729.33|726.53|729.82|727.02|727.74|724.94|0
1660180500000|2022-08-11 01:15:00|729.45|726.65|727.62|724.82|729.45|726.65|727.62|724.82|0
1660180800000|2022-08-11 01:20:00|727.38|724.58|728.79|725.99|728.92|726.12|727.38|724.58|0
1660181100000|2022-08-11 01:25:00|728.67|725.87|728.92|726.12|729.28|726.48|728.67|725.87|0
1660181400000|2022-08-11 01:30:00|728.67|725.87|725.74|722.94|728.92|726.12|725.26|722.46|0
1660181700000|2022-08-11 01:35:00|725.99|723.19|726.47|723.67|726.72|723.92|725.26|722.46|0
1660182000000|2022-08-11 01:40:00|726.23|723.43|725.74|722.94|727.21|724.41|725.5|722.7|0
1660182300000|2022-08-11 01:45:00|725.86|723.06|725.74|722.94|726.23|723.43|725.5|722.7|0
1660182600000|2022-08-11 01:50:00|725.5|722.7|725.5|722.7|725.98|723.18|725.13|722.33|0
1660182900000|2022-08-11 01:55:00|725.25|722.45|725.49|722.69|725.49|722.69|724.76|721.96|0
1660183200000|2022-08-11 02:00:00|725.37|722.57|724.88|722.08|725.49|722.69|724.76|721.96|0
1660183500000|2022-08-11 02:05:00|725.01|722.21|724.52|721.72|725.01|722.21|724.27|721.47|0
1660183800000|2022-08-11 02:10:00|724.39|721.59|724.76|721.96|725.49|722.69|724.39|721.59|0
1660184100000|2022-08-11 02:15:00|725|722.2|725|722.2|725.25|722.45|724.76|721.96|0
1660184400000|2022-08-11 02:20:00|725.25|722.45|726.22|723.42|726.22|723.42|724.76|721.96|0
1660184700000|2022-08-11 02:25:00|726.46|723.66|727.19|724.39|727.93|725.13|726.46|723.66|0
1660185000000|2022-08-11 02:30:00|727.44|724.64|727.44|724.64|727.93|725.13|726.95|724.15|0
1660185300000|2022-08-11 02:35:00|727.19|724.39|726.95|724.15|727.44|724.64|726.7|723.9|0
1660185600000|2022-08-11 02:40:00|726.7|723.9|724.27|721.47|726.7|723.9|724.02|721.22|0
1660185900000|2022-08-11 02:45:00|724.51|721.71|724.26|721.46|724.51|721.71|724.26|721.46|0
1660186200000|2022-08-11 02:50:00|724.14|721.34|724.26|721.46|724.26|721.46|723.78|720.98|0
1660186500000|2022-08-11 02:55:00|724.14|721.34|724.62|721.82|724.75|721.95|724.02|721.22|0
1660186800000|2022-08-11 03:00:00|724.75|721.95|724.75|721.95|725.11|722.31|724.62|721.82|0
1660187100000|2022-08-11 03:05:00|724.87|722.07|725.23|722.43|725.72|722.92|724.75|721.95|0
1660187400000|2022-08-11 03:10:00|724.99|722.19|727.18|724.38|727.18|724.38|724.99|722.19|0
1660187700000|2022-08-11 03:15:00|727.43|724.63|726.7|723.9|728.16|725.36|726.45|723.65|0
1660188000000|2022-08-11 03:20:00|726.45|723.65|726.69|723.89|726.94|724.14|726.21|723.41|0
1660188300000|2022-08-11 03:25:00|726.94|724.14|727.67|724.87|727.67|724.87|726.69|723.89|0
1660188600000|2022-08-11 03:30:00|727.54|724.74|727.79|724.99|727.79|724.99|727.18|724.38|0
1660188900000|2022-08-11 03:35:00|727.91|725.11|727.91|725.11|728.64|725.84|727.42|724.62|0
1660189200000|2022-08-11 03:40:00|727.67|724.87|728.4|725.6|728.4|725.6|727.67|724.87|0
1660189500000|2022-08-11 03:45:00|728.15|725.35|727.91|725.11|728.15|725.35|727.05|724.25|0
1660189800000|2022-08-11 03:50:00|728.15|725.35|728.88|726.08|729.13|726.33|727.91|725.11|0
1660190100000|2022-08-11 03:55:00|729.13|726.33|727.66|724.86|729.13|726.33|727.17|724.37|0
1660190400000|2022-08-11 04:00:00|727.42|724.62|727.42|724.62|727.91|725.11|727.17|724.37|0
1660190700000|2022-08-11 04:05:00|727.66|724.86|727.66|724.86|728.39|725.59|727.17|724.37|0
1660191000000|2022-08-11 04:10:00|727.53|724.73|726.93|724.13|727.66|724.86|726.93|724.13|0
1660191300000|2022-08-11 04:15:00|727.17|724.37|726.93|724.13|727.17|724.37|726.68|723.88|0
1660191600000|2022-08-11 04:20:00|726.68|723.88|726.8|724|726.93|724.13|726.68|723.88|0
1660191900000|2022-08-11 04:25:00|726.68|723.88|726.8|724|726.92|724.12|726.19|723.39|0
1660192200000|2022-08-11 04:30:00|726.68|723.88|727.65|724.85|727.9|725.1|726.68|723.88|0
1660192500000|2022-08-11 04:35:00|727.9|725.1|726.43|723.63|727.9|725.1|726.43|723.63|0
1660192800000|2022-08-11 04:40:00|726.55|723.75|725.7|722.9|726.55|723.75|725.7|722.9|0
1660193100000|2022-08-11 04:45:00|725.57|722.77|724.97|722.17|726.19|723.39|724.97|722.17|0
1660193400000|2022-08-11 04:50:00|724.72|721.92|725.45|722.65|725.46|722.66|724.72|721.92|0
1660193700000|2022-08-11 04:55:00|725.57|722.77|724.72|721.92|725.57|722.77|724.72|721.92|0
1660194000000|2022-08-11 05:00:00|724.48|721.68|725.21|722.41|725.21|722.41|724.23|721.43|0
1660194300000|2022-08-11 05:05:00|725.33|722.53|725.45|722.65|726.18|723.38|725.21|722.41|0
1660194600000|2022-08-11 05:10:00|725.21|722.41|724.47|721.67|725.69|722.89|724.47|721.67|0
1660194900000|2022-08-11 05:15:00|724.59|721.79|724.83|722.03|724.96|722.16|724.47|721.67|0
1660195200000|2022-08-11 05:20:00|724.96|722.16|725.69|722.89|725.69|722.89|724.47|721.67|0
1660195500000|2022-08-11 05:25:00|726.18|723.38|725.81|723.01|726.18|723.38|724.72|721.92|0
1660195800000|2022-08-11 05:30:00|725.93|723.13|726.18|723.38|726.67|723.87|725.69|722.89|0
1660196100000|2022-08-11 05:35:00|726.42|723.62|726.91|724.11|727.15|724.35|725.93|723.13|0
1660196400000|2022-08-11 05:40:00|727.03|724.23|726.91|724.11|727.27|724.47|726.18|723.38|0
1660196700000|2022-08-11 05:45:00|727.15|724.35|727.02|724.22|727.64|724.84|726.66|723.86|0
1660197000000|2022-08-11 05:50:00|727.15|724.35|725.44|722.64|727.15|724.35|725.44|722.64|0
1660197300000|2022-08-11 05:55:00|725.2|722.4|726.66|723.86|726.66|723.86|725.2|722.4|0
1660197600000|2022-08-11 06:00:00|727.15|724.35|723.73|720.93|727.64|724.84|723.24|720.44|0
1660197900000|2022-08-11 06:05:00|723.49|720.69|724.71|721.91|725.07|722.27|722.76|719.96|0
1660198200000|2022-08-11 06:10:00|724.95|722.15|725.19|722.39|725.68|722.88|724.71|721.91|0
1660198500000|2022-08-11 06:15:00|724.95|722.15|727.63|724.83|727.88|725.08|724.71|721.91|0
1660198800000|2022-08-11 06:20:00|727.39|724.59|729.82|727.02|730.55|727.75|727.14|724.34|0
1660199100000|2022-08-11 06:25:00|729.57|726.77|728.6|725.8|729.93|727.13|727.86|725.06|0
1660199400000|2022-08-11 06:30:00|728.84|726.04|728.6|725.8|729.82|727.02|728.6|725.8|0
1660199700000|2022-08-11 06:35:00|728.84|726.04|734.21|731.41|734.45|731.65|728.84|726.04|0
1660200000000|2022-08-11 06:40:00|733.96|731.16|733.35|730.55|734.7|731.9|732.5|729.7|0
1660200300000|2022-08-11 06:45:00|733.48|730.68|733.72|730.92|734.45|731.65|732.99|730.19|0
1660200600000|2022-08-11 06:50:00|734.21|731.41|735.18|732.38|736.89|734.09|733.96|731.16|0
1660200900000|2022-08-11 06:55:00|734.69|731.89|732.5|729.7|734.69|731.89|732.25|729.45|0
1660201200000|2022-08-11 07:00:00|732.25|729.45|728.59|725.79|732.74|729.94|728.1|725.3|0
1660201500000|2022-08-11 07:05:00|727.9|725.5|728.39|725.99|729.36|726.96|727.41|725.01|0
1660201800000|2022-08-11 07:10:00|728.14|725.74|731.32|728.92|731.32|728.92|727.53|725.13|0
1660202100000|2022-08-11 07:15:00|731.19|728.79|730.34|727.94|732.29|729.89|730.09|727.69|0
1660202400000|2022-08-11 07:20:00|730.09|727.69|730.82|728.42|731.56|729.16|730.09|727.69|0
1660202700000|2022-08-11 07:25:00|730.34|727.94|726.43|724.03|731.07|728.67|726.43|724.03|0
1660203000000|2022-08-11 07:30:00|726.19|723.79|726.92|724.52|728.38|725.98|725.45|723.05|0
1660203300000|2022-08-11 07:35:00|727.16|724.76|726.18|723.78|727.16|724.76|725.21|722.81|0
1660203600000|2022-08-11 07:40:00|725.94|723.54|725.21|722.81|726.43|724.03|723.75|721.35|0
1660203900000|2022-08-11 07:45:00|724.96|722.56|724.23|721.83|725.57|723.17|723.74|721.34|0
1660204200000|2022-08-11 07:50:00|723.99|721.59|724.72|722.32|724.96|722.56|722.52|720.12|0
1660204500000|2022-08-11 07:55:00|724.47|722.07|725.57|723.17|726.18|723.78|724.47|722.07|0
1660204800000|2022-08-11 08:00:00|725.45|723.05|722.52|720.12|725.45|723.05|722.52|720.12|0
1660205100000|2022-08-11 08:05:00|721.79|719.39|722.52|720.12|723.25|720.85|721.3|718.9|0
1660205400000|2022-08-11 08:10:00|722.76|720.36|723.12|720.72|723.74|721.34|722.52|720.12|0
1660205700000|2022-08-11 08:15:00|722.76|720.36|724.71|722.31|724.96|722.56|722.76|720.36|0
1660206000000|2022-08-11 08:20:00|724.96|722.56|722.52|720.12|724.96|722.56|722.27|719.87|0
1660206300000|2022-08-11 08:25:00|722.76|720.36|721.05|718.65|722.76|720.36|720.93|718.53|0
1660206600000|2022-08-11 08:30:00|721.3|718.9|722.03|719.63|723|720.6|719.83|717.43|0
1660206900000|2022-08-11 08:35:00|722.27|719.87|721.65|719.25|723.49|721.09|721.54|719.14|0
1660207200000|2022-08-11 08:40:00|721.78|719.38|722.27|719.87|723|720.6|721.05|718.65|0
1660207500000|2022-08-11 08:45:00|722.02|719.62|721.05|718.65|722.27|719.87|720.56|718.16|0
1660207800000|2022-08-11 08:50:00|720.8|718.4|720.56|718.16|721.05|718.65|718.37|715.97|0
1660208100000|2022-08-11 08:55:00|720.31|717.91|723.73|721.33|723.97|721.57|720.07|717.67|0
1660208400000|2022-08-11 09:00:00|723.97|721.57|724.7|722.3|725.68|723.28|723.84|721.44|0
1660208700000|2022-08-11 09:05:00|724.58|722.18|722.26|719.86|725.43|723.03|722.02|719.62|0
1660209000000|2022-08-11 09:10:00|722.14|719.74|722.5|720.1|723.72|721.32|721.89|719.49|0
1660209300000|2022-08-11 09:15:00|722.13|719.73|723.24|720.84|724.21|721.81|721.77|719.37|0
1660209600000|2022-08-11 09:20:00|722.75|720.35|723.23|720.83|724.82|722.42|722.75|720.35|0
1660209900000|2022-08-11 09:25:00|722.75|720.35|725.12|722.72|725.73|723.33|722.75|720.35|0
1660210200000|2022-08-11 09:30:00|725|722.6|729.03|726.63|729.03|726.63|724.75|722.35|0
1660210500000|2022-08-11 09:35:00|729.14|726.74|727.81|725.41|730|727.6|727.56|725.16|0
1660210800000|2022-08-11 09:40:00|728.05|725.65|729.27|726.87|729.51|727.11|726.34|723.94|0
1660211100000|2022-08-11 09:45:00|729.39|726.99|730.12|727.72|730.61|728.21|728.29|725.89|0
1660211400000|2022-08-11 09:50:00|730.24|727.84|728.78|726.38|730.49|728.09|728.53|726.13|0
1660211700000|2022-08-11 09:55:00|728.53|726.13|728.29|725.89|729.27|726.87|727.8|725.4|0
1660212000000|2022-08-11 10:00:00|728.53|726.13|726.45|724.05|728.53|726.13|725.85|723.45|0
1660212300000|2022-08-11 10:05:00|726.34|723.94|725.36|722.96|726.58|724.18|725.23|722.83|0
1660212600000|2022-08-11 10:10:00|725.11|722.71|726.45|724.05|726.58|724.18|725.11|722.71|0
1660212900000|2022-08-11 10:15:00|726.33|723.93|725.6|723.2|726.45|724.05|724.62|722.22|0
1660213200000|2022-08-11 10:20:00|725.36|722.96|724.87|722.47|725.36|722.96|724.13|721.73|0
1660213500000|2022-08-11 10:25:00|724.74|722.34|726.09|723.69|726.33|723.93|724.25|721.85|0
1660213800000|2022-08-11 10:30:00|725.84|723.44|727.06|724.66|727.79|725.39|725.84|723.44|0
1660214100000|2022-08-11 10:35:00|727.3|724.9|726.57|724.17|727.3|724.9|724.86|722.46|0
1660214400000|2022-08-11 10:40:00|726.82|724.42|725.35|722.95|727.3|724.9|725.35|722.95|0
1660214700000|2022-08-11 10:45:00|725.59|723.19|727.05|724.65|728.51|726.11|725.59|723.19|0
1660215000000|2022-08-11 10:50:00|727.29|724.89|726.8|724.4|727.41|725.01|725.1|722.7|0
1660215300000|2022-08-11 10:55:00|727.05|724.65|727.53|725.13|729|726.6|726.8|724.4|0
1660215600000|2022-08-11 11:00:00|727.78|725.38|728.02|725.62|728.02|725.62|726.31|723.91|0
1660215900000|2022-08-11 11:05:00|727.89|725.49|729.48|727.08|729.48|727.08|727.89|725.49|0
1660216200000|2022-08-11 11:10:00|729.24|726.84|728.75|726.35|729.48|727.08|727.29|724.89|0
1660216500000|2022-08-11 11:15:00|728.99|726.59|729.48|727.08|729.72|727.32|728.26|725.86|0
1660216800000|2022-08-11 11:20:00|729.72|727.32|727.28|724.88|729.72|727.32|727.04|724.64|0
1660217100000|2022-08-11 11:25:00|727.77|725.37|729.72|727.32|729.72|727.32|727.77|725.37|0
1660217400000|2022-08-11 11:30:00|729.48|727.08|730.45|728.05|730.94|728.54|729.23|726.83|0
1660217700000|2022-08-11 11:35:00|730.7|728.3|734.11|731.71|734.6|732.2|730.45|728.05|0
1660218000000|2022-08-11 11:40:00|733.87|731.47|733.62|731.22|734.11|731.71|732.65|730.25|0
1660218300000|2022-08-11 11:45:00|733.87|731.47|733.38|730.98|734.6|732.2|732.64|730.24|0
1660218600000|2022-08-11 11:50:00|733.13|730.73|733.38|730.98|734.6|732.2|732.89|730.49|0
1660218900000|2022-08-11 11:55:00|733.14|730.74|733.42|731.02|733.66|731.26|731.95|729.55|0
1660219200000|2022-08-11 12:00:00|733.66|731.26|736.1|733.7|737.81|735.41|733.66|731.26|0
1660219500000|2022-08-11 12:05:00|736.34|733.94|735.85|733.45|736.59|734.19|735.12|732.72|0
1660219800000|2022-08-11 12:10:00|735.61|733.21|738.78|736.38|738.78|736.38|735.61|733.21|0
1660220100000|2022-08-11 12:15:00|738.29|735.89|739.51|737.11|740.49|738.09|738.29|735.89|0
1660220400000|2022-08-11 12:20:00|739.76|737.36|740.25|737.85|741.22|738.82|739.03|736.63|0
1660220700000|2022-08-11 12:25:00|740|737.6|739.76|737.36|740.74|738.34|739.27|736.87|0
1660221000000|2022-08-11 12:30:00|740.25|737.85|738.05|735.65|748.18|745.78|736.83|734.43|0
1660221300000|2022-08-11 12:35:00|737.8|735.4|743.91|741.51|744.89|742.49|736.09|733.69|0
1660221600000|2022-08-11 12:40:00|744.15|741.75|743.66|741.26|744.89|742.49|742.44|740.04|0
1660221900000|2022-08-11 12:45:00|743.42|741.02|745.37|742.97|746.11|743.71|742.69|740.29|0
1660222200000|2022-08-11 12:50:00|745.13|742.73|746.11|743.71|748.06|745.66|744.15|741.75|0
1660222500000|2022-08-11 12:55:00|746.22|743.82|749.04|746.64|750.51|748.11|746.11|743.71|0
1660222800000|2022-08-11 13:00:00|749.28|746.88|746.59|744.19|749.28|746.88|746.1|743.7|0
1660223100000|2022-08-11 13:05:00|746.84|744.44|745.86|743.46|746.84|744.44|744.64|742.24|0
1660223400000|2022-08-11 13:10:00|745.61|743.21|745.86|743.46|745.86|743.46|744.15|741.75|0
1660223700000|2022-08-11 13:15:00|745.61|743.21|743.41|741.01|745.61|743.21|742.92|740.52|0
1660224000000|2022-08-11 13:20:00|743.66|741.26|742.96|740.56|743.66|741.26|741.94|739.54|0
1660224300000|2022-08-11 13:25:00|743.08|740.68|745.4|743|746.38|743.98|742.72|740.32|0
1660224600000|2022-08-11 13:30:00|745.89|743.49|739.17|736.77|746.63|744.23|739.17|736.77|0
1660224900000|2022-08-11 13:35:00|738.07|735.67|741.49|739.09|742.71|740.31|738.07|735.67|0
1660225200000|2022-08-11 13:40:00|741.74|739.34|743.45|741.05|747.11|744.71|741|738.6|0
1660225500000|2022-08-11 13:45:00|742.96|740.56|747.5|745.1|749.94|747.54|741.12|738.72|0
1660225800000|2022-08-11 13:50:00|747.74|745.34|749.21|746.81|750.67|748.27|746.28|743.88|0
1660226100000|2022-08-11 13:55:00|749.45|747.05|748.96|746.56|749.94|747.54|746.76|744.36|0
1660226400000|2022-08-11 14:00:00|749.21|746.81|753.12|750.72|754.34|751.94|749.2|746.8|0
1660226700000|2022-08-11 14:05:00|753.6|751.2|754.83|752.43|757.76|755.36|753.6|751.2|0
1660227000000|2022-08-11 14:10:00|755.56|753.16|757.52|755.12|758.98|756.58|755.07|752.67|0
1660227300000|2022-08-11 14:15:00|757.76|755.36|763.88|761.48|764.86|762.46|757.52|755.12|0
1660227600000|2022-08-11 14:20:00|763.63|761.23|757.51|755.11|763.88|761.48|757.27|754.87|0
1660227900000|2022-08-11 14:25:00|757.76|755.36|754.82|752.42|758.49|756.09|754.82|752.42|0
1660228200000|2022-08-11 14:30:00|755.07|752.67|758.49|756.09|759.47|757.07|755.07|752.67|0
1660228500000|2022-08-11 14:35:00|758.74|756.34|756.65|754.25|762.77|760.37|756.16|753.76|0
1660228800000|2022-08-11 14:40:00|756.9|754.5|752.49|750.09|756.9|754.5|750.78|748.38|0
1660229100000|2022-08-11 14:45:00|752.74|750.34|750.54|748.14|752.98|750.58|748.1|745.7|0
1660229400000|2022-08-11 14:50:00|750.29|747.89|754.2|751.8|754.45|752.05|749.81|747.41|0
1660229700000|2022-08-11 14:55:00|753.71|751.31|752|749.6|754.45|752.05|750.05|747.65|0
1660230000000|2022-08-11 15:00:00|751.76|749.36|746.38|743.98|752.25|749.85|746.38|743.98|0
1660230300000|2022-08-11 15:05:00|746.14|743.74|737.35|734.95|747.6|745.2|735.4|733|0
1660230600000|2022-08-11 15:10:00|737.6|735.2|737.23|734.83|739.3|736.9|734.67|732.27|0
1660230900000|2022-08-11 15:15:00|737.48|735.08|729.17|726.77|740.9|738.5|729.17|726.77|0
1660231200000|2022-08-11 15:20:00|729.41|727.01|735.52|733.12|736.74|734.34|729.41|727.01|0
1660231500000|2022-08-11 15:25:00|735.77|733.37|737.72|735.32|738.21|735.81|733.56|731.16|0
1660231800000|2022-08-11 15:30:00|737.48|735.08|736.25|733.85|739.68|737.28|736.25|733.85|0
1660232100000|2022-08-11 15:35:00|736.5|734.1|735.52|733.12|737.96|735.56|732.83|730.43|0
1660232400000|2022-08-11 15:40:00|735.27|732.87|736.49|734.09|738.7|736.3|733.81|731.41|0
1660232700000|2022-08-11 15:45:00|736.25|733.85|732.58|730.18|736.74|734.34|730.87|728.47|0
1660233000000|2022-08-11 15:50:00|732.09|729.69|731.6|729.2|733.07|730.67|726.72|724.32|0
1660233300000|2022-08-11 15:55:00|732.34|729.94|731.6|729.2|734.29|731.89|730.14|727.74|0
1660233600000|2022-08-11 16:00:00|731.85|729.45|732.33|729.93|734.78|732.38|731.11|728.71|0
1660233900000|2022-08-11 16:05:00|732.58|730.18|729.4|727|733.31|730.91|729.16|726.76|0
1660234200000|2022-08-11 16:10:00|729.65|727.25|729.4|727|731.36|728.96|727.2|724.8|0
1660234500000|2022-08-11 16:15:00|729.64|727.24|731.84|729.44|734.04|731.64|727.45|725.05|0
1660234800000|2022-08-11 16:20:00|732.09|729.69|729.89|727.49|732.33|729.93|728.91|726.51|0
1660235100000|2022-08-11 16:25:00|729.64|727.24|735.75|733.35|735.75|733.35|729.4|727|0
1660235400000|2022-08-11 16:30:00|735.51|733.11|739.18|736.78|739.66|737.26|735.26|732.86|0
1660235700000|2022-08-11 16:35:00|738.93|736.53|737.46|735.06|739.91|737.51|737.46|735.06|0
1660236000000|2022-08-11 16:40:00|737.22|734.82|736.97|734.57|737.95|735.55|735.99|733.59|0
1660236300000|2022-08-11 16:45:00|736.73|734.33|736.48|734.08|737.22|734.82|734.53|732.13|0
1660236600000|2022-08-11 16:50:00|736.24|733.84|739.17|736.77|739.42|737.02|735.99|733.59|0
1660236900000|2022-08-11 16:55:00|738.93|736.53|739.04|736.64|739.9|737.5|737.7|735.3|0
1660237200000|2022-08-11 17:00:00|739.41|737.01|736.23|733.83|740.15|737.75|735.26|732.86|0
1660237500000|2022-08-11 17:05:00|735.99|733.59|735.74|733.34|738.68|736.28|735.5|733.1|0
1660237800000|2022-08-11 17:10:00|735.5|733.1|738.92|736.52|739.9|737.5|735.5|733.1|0
1660238100000|2022-08-11 17:15:00|739.41|737.01|743.57|741.17|744.55|742.15|738.43|736.03|0
1660238400000|2022-08-11 17:20:00|743.33|740.93|742.1|739.7|745.04|742.64|741.12|738.72|0
1660238700000|2022-08-11 17:25:00|741.86|739.46|740.14|737.74|742.59|740.19|739.16|736.76|0
1660239000000|2022-08-11 17:30:00|739.9|737.5|736.23|733.83|740.88|738.48|736.23|733.83|0
1660239300000|2022-08-11 17:35:00|736.47|734.07|738.18|735.78|739.41|737.01|736.47|734.07|0
1660239600000|2022-08-11 17:40:00|738.43|736.03|738.92|736.52|741.12|738.72|737.2|734.8|0
1660239900000|2022-08-11 17:45:00|738.18|735.78|735.49|733.09|738.67|736.27|735|732.6|0
1660240200000|2022-08-11 17:50:00|735.25|732.85|734.27|731.87|737.45|735.05|733.04|730.64|0
1660240500000|2022-08-11 17:55:00|734.02|731.62|735|732.6|735|732.6|733.04|730.64|0
1660240800000|2022-08-11 18:00:00|734.51|732.11|729.38|726.98|734.51|732.11|727.91|725.51|0
1660241100000|2022-08-11 18:05:00|728.89|726.49|727.42|725.02|729.38|726.98|727.18|724.78|0
1660241400000|2022-08-11 18:10:00|727.91|725.51|724.73|722.33|728.64|726.24|724|721.6|0
1660241700000|2022-08-11 18:15:00|724.49|722.09|728.88|726.48|729.62|727.22|723.51|721.11|0
1660242000000|2022-08-11 18:20:00|728.64|726.24|727.91|725.51|728.88|726.48|725.22|722.82|0
1660242300000|2022-08-11 18:25:00|727.66|725.26|727.66|725.26|728.88|726.48|726.44|724.04|0
1660242600000|2022-08-11 18:30:00|727.42|725.02|722.29|719.89|728.15|725.75|721.8|719.4|0
1660242900000|2022-08-11 18:35:00|722.53|720.13|722.04|719.64|724.97|722.57|721.31|718.91|0
1660243200000|2022-08-11 18:40:00|721.8|719.4|721.06|718.66|722.77|720.37|719.11|716.71|0
1660243500000|2022-08-11 18:45:00|720.82|718.42|719.36|716.96|721.8|719.4|718.62|716.22|0
1660243800000|2022-08-11 18:50:00|719.6|717.2|711.55|709.15|719.6|717.2|711.55|709.15|0
1660244100000|2022-08-11 18:55:00|711.79|709.39|717.4|715|718.62|716.22|711.55|709.15|0
1660244400000|2022-08-11 19:00:00|717.16|714.76|716.91|714.51|717.89|715.49|714.47|712.07|0
1660244700000|2022-08-11 19:05:00|716.67|714.27|714.96|712.56|716.91|714.51|711.55|709.15|0
1660245000000|2022-08-11 19:10:00|715.2|712.8|712.79|710.39|716.18|713.78|708.9|706.5|0
1660245300000|2022-08-11 19:15:00|712.3|709.9|715.7|713.3|716.67|714.27|711.33|708.93|0
1660245600000|2022-08-11 19:20:00|715.46|713.06|713.75|711.35|717.16|714.76|713.75|711.35|0
1660245900000|2022-08-11 19:25:00|713.51|711.11|715.7|713.3|716.91|714.51|713.51|711.11|0
1660246200000|2022-08-11 19:30:00|715.94|713.54|718.86|716.46|719.83|717.43|714|711.6|0
1660246500000|2022-08-11 19:35:00|719.1|716.7|713.02|710.62|719.1|716.7|712.29|709.89|0
1660246800000|2022-08-11 19:40:00|713.26|710.86|712.29|709.89|714.97|712.57|711.56|709.16|0
1660247100000|2022-08-11 19:45:00|712.53|710.13|712.05|709.65|713.02|710.62|709.62|707.22|0
1660247400000|2022-08-11 19:50:00|710.1|707.7|717.35|714.95|717.88|715.48|710.1|707.7|0
1660247700000|2022-08-11 19:55:00|717.59|715.19|716.66|714.26|717.84|715.44|712.52|710.12|0
1660248000000|2022-08-11 20:00:00|719.82|717.42|722.01|719.61|722.01|719.61|718.85|716.45|0
1660248300000|2022-08-11 20:05:00|721.77|719.37|720.79|718.39|722.01|719.61|720.55|718.15|0
1660248600000|2022-08-11 20:10:00|720.55|718.15|720.55|718.15|721.77|719.37|719.82|717.42|0
1660248900000|2022-08-11 20:15:00|721.24|718.44|721.72|718.92|721.97|719.17|720.99|718.19|0
1660249200000|2022-08-11 20:20:00|721.97|719.17|722.57|719.77|722.94|720.14|721.72|718.92|0
1660249500000|2022-08-11 20:25:00|722.69|719.89|724.64|721.84|724.64|721.84|722.69|719.89|0
1660249800000|2022-08-11 20:30:00|724.89|722.09|724.15|721.35|725.13|722.33|723.91|721.11|0
1660250100000|2022-08-11 20:35:00|723.91|721.11|722.45|719.65|724.15|721.35|722.45|719.65|0
1660250400000|2022-08-11 20:40:00|722.69|719.89|723.91|721.11|723.91|721.11|722.69|719.89|0
1660250700000|2022-08-11 20:45:00|723.66|720.86|723.42|720.62|723.91|721.11|723.18|720.38|0
1660251000000|2022-08-11 20:50:00|723.66|720.86|723.17|720.37|723.91|721.11|723.17|720.37|0
1660251300000|2022-08-11 20:55:00|722.93|720.13|724.02|721.22|724.27|721.47|722.93|720.13|0
1660251600000|2022-08-11 21:00:00|723.87|721.07|723.58|720.78|723.87|721.07|723.58|720.78|0
1660251900000|2022-08-11 21:05:00|723.62|720.82|722.87|720.07|723.65|720.85|722.8|720|0
1660252200000|2022-08-11 21:10:00|722.91|720.11|722.76|719.96|723.15|720.35|722.69|719.89|0
1660252500000|2022-08-11 21:15:00|722.8|720|723.33|720.53|723.62|720.82|722.69|719.89|0
1660252800000|2022-08-11 21:20:00|723.51|720.71|723.26|720.46|723.51|720.71|722.87|720.07|0
1660253100000|2022-08-11 21:25:00|723.23|720.43|723.33|720.53|723.4|720.6|723.12|720.32|0
1660253400000|2022-08-11 21:30:00|723.29|720.49|723.25|720.45|723.64|720.84|723.25|720.45|0
1660253700000|2022-08-11 21:35:00|723.22|720.42|723.12|720.32|723.22|720.42|723.12|720.32|0
1660254000000|2022-08-11 21:40:00|723.22|720.42|723.22|720.42|723.29|720.49|723.08|720.28|0
1660254300000|2022-08-11 21:45:00|723.07|720.27|723.11|720.31|723.22|720.42|723.07|720.27|0
1660254600000|2022-08-11 21:50:00|723.22|720.42|723.18|720.38|723.25|720.45|723.07|720.27|0
1660254900000|2022-08-11 21:55:00|723.14|720.34|723.61|720.81|723.64|720.84|723.11|720.31|0
1660255200000|2022-08-11 22:00:00|723.28|720.48|721.08|718.28|724.25|721.45|720.72|717.92|0
1660255500000|2022-08-11 22:05:00|721.33|718.53|721.45|718.65|721.81|719.01|720.96|718.16|0
1660255800000|2022-08-11 22:10:00|721.7|718.9|722.42|719.62|722.43|719.63|721.45|718.65|0
1660256100000|2022-08-11 22:15:00|722.67|719.87|720.23|717.43|723.16|720.36|720.23|717.43|0
1660256400000|2022-08-11 22:20:00|720.48|717.68|721.2|718.4|721.45|718.65|720.35|717.55|0
1660256700000|2022-08-11 22:25:00|720.96|718.16|720.23|717.43|720.96|718.16|719.99|717.19|0
1660257000000|2022-08-11 22:30:00|719.99|717.19|720.96|718.16|720.96|718.16|719.25|716.45|0
1660257300000|2022-08-11 22:35:00|720.72|717.92|719.13|716.33|720.72|717.92|718.77|715.97|0
1660257600000|2022-08-11 22:40:00|719.5|716.7|718.28|715.48|719.5|716.7|718.03|715.23|0
1660257900000|2022-08-11 22:45:00|718.03|715.23|719.01|716.21|719.25|716.45|718.03|715.23|0
1660258200000|2022-08-11 22:50:00|718.76|715.96|719.01|716.21|719.01|716.21|718.52|715.72|0
1660258500000|2022-08-11 22:55:00|719.49|716.69|719.73|716.93|719.74|716.94|719.25|716.45|0
1660258800000|2022-08-11 23:00:00|719.49|716.69|719.25|716.45|719.73|716.93|719.25|716.45|0
1660259100000|2022-08-11 23:05:00|719|716.2|719.61|716.81|719.73|716.93|718.52|715.72|0
1660259400000|2022-08-11 23:10:00|719.73|716.93|719.73|716.93|719.98|717.18|719.49|716.69|0
1660259700000|2022-08-11 23:15:00|719.97|717.17|719.49|716.69|719.97|717.17|719.24|716.44|0
1660260000000|2022-08-11 23:20:00|719.36|716.56|719.97|717.17|720.09|717.29|719.24|716.44|0
1660260300000|2022-08-11 23:25:00|720.22|717.42|720.95|718.15|721.19|718.39|720.22|717.42|0
1660260600000|2022-08-11 23:30:00|720.7|717.9|720.46|717.66|720.7|717.9|719.73|716.93|0
1660260900000|2022-08-11 23:35:00|720.21|717.41|720.46|717.66|720.94|718.14|719.97|717.17|0
1660261200000|2022-08-11 23:40:00|720.21|717.41|719.48|716.68|720.46|717.66|719.24|716.44|0
1660261500000|2022-08-11 23:45:00|719.72|716.92|720.21|717.41|720.94|718.14|719.48|716.68|0
1660261800000|2022-08-11 23:50:00|720.45|717.65|719.72|716.92|720.45|717.65|719.23|716.43|0
1660262100000|2022-08-11 23:55:00|719.48|716.68|720.21|717.41|720.69|717.89|719.23|716.43|0
1660262400000|2022-08-12 00:00:00|720.94|718.14|722.4|719.6|726.3|723.5|720.94|718.14|0
1660262700000|2022-08-12 00:05:00|722.89|720.09|719.72|716.92|722.89|720.09|719.47|716.67|0
1660263000000|2022-08-12 00:10:00|719.47|716.67|719.47|716.67|720.2|717.4|717.77|714.97|0
1660263300000|2022-08-12 00:15:00|719.23|716.43|719.96|717.16|721.05|718.25|718.99|716.19|0
1660263600000|2022-08-12 00:20:00|720.2|717.4|719.96|717.16|720.45|717.65|719.23|716.43|0
1660263900000|2022-08-12 00:25:00|720.07|717.27|719.23|716.43|720.44|717.64|718.74|715.94|0
1660264200000|2022-08-12 00:30:00|719.47|716.67|718.74|715.94|719.71|716.91|718.01|715.21|0
1660264500000|2022-08-12 00:35:00|718.25|715.45|717.03|714.23|718.25|715.45|716.55|713.75|0
1660264800000|2022-08-12 00:40:00|717.15|714.35|717.03|714.23|717.52|714.72|716.79|713.99|0
1660265100000|2022-08-12 00:45:00|716.54|713.74|714.6|711.8|716.54|713.74|714.47|711.67|0
1660265400000|2022-08-12 00:50:00|714.84|712.04|715.57|712.77|716.06|713.26|714.11|711.31|0
1660265700000|2022-08-12 00:55:00|715.44|712.64|714.84|712.04|716.05|713.25|714.84|712.04|0
1660266000000|2022-08-12 01:00:00|715.08|712.28|716.05|713.25|716.05|713.25|714.59|711.79|0
1660266300000|2022-08-12 01:05:00|715.93|713.13|715.68|712.88|716.78|713.98|715.68|712.88|0
1660266600000|2022-08-12 01:10:00|715.56|712.76|715.08|712.28|716.54|713.74|714.59|711.79|0
1660266900000|2022-08-12 01:15:00|714.83|712.03|716.78|713.98|717.51|714.71|714.83|712.03|0
1660267200000|2022-08-12 01:20:00|716.54|713.74|719.09|716.29|719.21|716.41|716.54|713.74|0
1660267500000|2022-08-12 01:25:00|718.97|716.17|719.94|717.14|719.94|717.14|718.73|715.93|0
1660267800000|2022-08-12 01:30:00|720.19|717.39|719.94|717.14|720.43|717.63|719.7|716.9|0
1660268100000|2022-08-12 01:35:00|719.7|716.9|720.43|717.63|720.43|717.63|719.45|716.65|0
1660268400000|2022-08-12 01:40:00|720.3|717.5|718.23|715.43|720.3|717.5|718.11|715.31|0
1660268700000|2022-08-12 01:45:00|718.48|715.68|718.48|715.68|719.32|716.52|717.99|715.19|0
1660269000000|2022-08-12 01:50:00|718.23|715.43|717.74|714.94|718.48|715.68|717.26|714.46|0
1660269300000|2022-08-12 01:55:00|717.5|714.7|717.5|714.7|718.47|715.67|716.77|713.97|0
1660269600000|2022-08-12 02:00:00|717.74|714.94|717.99|715.19|719.08|716.28|717.26|714.46|0
1660269900000|2022-08-12 02:05:00|717.74|714.94|719.2|716.4|719.69|716.89|717.5|714.7|0
1660270200000|2022-08-12 02:10:00|718.96|716.16|718.34|715.54|719.44|716.64|718.23|715.43|0
1660270500000|2022-08-12 02:15:00|718.47|715.67|718.96|716.16|719.69|716.89|718.47|715.67|0
1660270800000|2022-08-12 02:20:00|718.83|716.03|719.93|717.13|720.17|717.37|718.71|715.91|0
1660271100000|2022-08-12 02:25:00|719.69|716.89|717.98|715.18|719.93|717.13|717.98|715.18|0
1660271400000|2022-08-12 02:30:00|718.1|715.3|719.44|716.64|719.93|717.13|718.1|715.3|0
1660271700000|2022-08-12 02:35:00|719.68|716.88|718.95|716.15|720.17|717.37|718.71|715.91|0
1660272000000|2022-08-12 02:40:00|718.82|716.02|718.71|715.91|719.19|716.39|718.46|715.66|0
1660272300000|2022-08-12 02:45:00|718.95|716.15|719.44|716.64|719.44|716.64|718.46|715.66|0
1660272600000|2022-08-12 02:50:00|719.68|716.88|720.41|717.61|720.9|718.1|719.55|716.75|0
1660272900000|2022-08-12 02:55:00|720.65|717.85|720.89|718.09|721.38|718.58|720.41|717.61|0
1660273200000|2022-08-12 03:00:00|721.14|718.34|721.87|719.07|722.96|720.16|721.14|718.34|0
1660273500000|2022-08-12 03:05:00|721.62|718.82|721.62|718.82|722.11|719.31|721.14|718.34|0
1660273800000|2022-08-12 03:10:00|721.74|718.94|721.13|718.33|721.74|718.94|720.89|718.09|0
1660274100000|2022-08-12 03:15:00|721.25|718.45|721.13|718.33|722.11|719.31|720.76|717.96|0
1660274400000|2022-08-12 03:20:00|721.25|718.45|720.65|717.85|721.62|718.82|720.65|717.85|0
1660274700000|2022-08-12 03:25:00|720.4|717.6|720.89|718.09|721.13|718.33|720.16|717.36|0
1660275000000|2022-08-12 03:30:00|720.64|717.84|720.89|718.09|721.13|718.33|720.52|717.72|0
1660275300000|2022-08-12 03:35:00|720.76|717.96|720.64|717.84|720.89|718.09|719.67|716.87|0
1660275600000|2022-08-12 03:40:00|720.4|717.6|721.37|718.57|721.86|719.06|720.4|717.6|0
1660275900000|2022-08-12 03:45:00|721.49|718.69|721.61|718.81|721.86|719.06|721.13|718.33|0
1660276200000|2022-08-12 03:50:00|721.37|718.57|721.61|718.81|721.61|718.81|720.88|718.08|0
1660276500000|2022-08-12 03:55:00|721.49|718.69|721.86|719.06|722.22|719.42|721.49|718.69|0
1660276800000|2022-08-12 04:00:00|721.61|718.81|722.1|719.3|722.83|720.03|721.61|718.81|0
1660277100000|2022-08-12 04:05:00|722.34|719.54|722.1|719.3|722.34|719.54|721.61|718.81|0
1660277400000|2022-08-12 04:10:00|722.21|719.41|722.1|719.3|722.58|719.78|722.1|719.3|0
1660277700000|2022-08-12 04:15:00|722.34|719.54|721.85|719.05|722.34|719.54|721.36|718.56|0
1660278000000|2022-08-12 04:20:00|721.61|718.81|721.36|718.56|721.85|719.05|721.36|718.56|0
1660278300000|2022-08-12 04:25:00|721.12|718.32|721.85|719.05|722.34|719.54|721.12|718.32|0
1660278600000|2022-08-12 04:30:00|721.6|718.8|721.12|718.32|721.6|718.8|720.63|717.83|0
1660278900000|2022-08-12 04:35:00|721.85|719.05|722.09|719.29|722.58|719.78|721.6|718.8|0
1660279200000|2022-08-12 04:40:00|721.85|719.05|722.82|720.02|722.82|720.02|721.85|719.05|0
1660279500000|2022-08-12 04:45:00|722.58|719.78|721.84|719.04|722.58|719.78|721.6|718.8|0
1660279800000|2022-08-12 04:50:00|721.6|718.8|721.6|718.8|722.09|719.29|721.36|718.56|0
1660280100000|2022-08-12 04:55:00|721.35|718.55|720.62|717.82|721.47|718.67|720.62|717.82|0
1660280400000|2022-08-12 05:00:00|720.87|718.07|722.57|719.77|723.3|720.5|720.62|717.82|0
1660280700000|2022-08-12 05:05:00|722.33|719.53|722.08|719.28|723.06|720.26|721.84|719.04|0
1660281000000|2022-08-12 05:10:00|722.33|719.53|722.69|719.89|723.06|720.26|721.59|718.79|0
1660281300000|2022-08-12 05:15:00|722.32|719.52|721.59|718.79|722.81|720.01|720.86|718.06|0
1660281600000|2022-08-12 05:20:00|721.84|719.04|722.32|719.52|722.81|720.01|721.47|718.67|0
1660281900000|2022-08-12 05:25:00|722.44|719.64|722.93|720.13|723.78|720.98|722.32|719.52|0
1660282200000|2022-08-12 05:30:00|722.81|720.01|722.81|720.01|724.03|721.23|722.56|719.76|0
1660282500000|2022-08-12 05:35:00|723.05|720.25|722.81|720.01|723.54|720.74|721.83|719.03|0
1660282800000|2022-08-12 05:40:00|722.68|719.88|721.83|719.03|722.92|720.12|721.59|718.79|0
1660283100000|2022-08-12 05:45:00|722.07|719.27|722.07|719.27|722.32|719.52|721.59|718.79|0
1660283400000|2022-08-12 05:50:00|722.32|719.52|723.05|720.25|723.05|720.25|722.07|719.27|0
1660283700000|2022-08-12 05:55:00|723.29|720.49|724.02|721.22|724.51|721.71|723.29|720.49|0
1660284000000|2022-08-12 06:00:00|724.63|721.83|725.24|722.44|725.48|722.68|723.78|720.98|0
1660284300000|2022-08-12 06:05:00|725.36|722.56|727.34|724.54|727.58|724.78|725.36|722.56|0
1660284600000|2022-08-12 06:10:00|727.46|724.66|725.88|723.08|727.46|724.66|725.63|722.83|0
1660284900000|2022-08-12 06:15:00|725.75|722.95|725.39|722.59|726.12|723.32|725.39|722.59|0
1660285200000|2022-08-12 06:20:00|725.63|722.83|724.17|721.37|725.75|722.95|723.68|720.88|0
1660285500000|2022-08-12 06:25:00|724.41|721.61|724.9|722.1|725.14|722.34|724.17|721.37|0
1660285800000|2022-08-12 06:30:00|724.77|721.97|725.71|722.91|725.71|722.91|724.65|721.85|0
1660286100000|2022-08-12 06:35:00|725.95|723.15|725.22|722.42|725.95|723.15|724.73|721.93|0
1660286400000|2022-08-12 06:40:00|724.97|722.17|725.22|722.42|725.7|722.9|724.97|722.17|0
1660286700000|2022-08-12 06:45:00|725.46|722.66|724.24|721.44|725.46|722.66|723.75|720.95|0
1660287000000|2022-08-12 06:50:00|724|721.2|724.97|722.17|724.97|722.17|724|721.2|0
1660287300000|2022-08-12 06:55:00|725.21|722.41|726.8|724|727.05|724.25|724.73|721.93|0
1660287600000|2022-08-12 07:00:00|727.53|724.73|724.61|721.81|727.53|724.73|723.4|720.6|0
1660287900000|2022-08-12 07:05:00|724.41|722.01|724.41|722.01|726.11|723.71|724.17|721.77|0
1660288200000|2022-08-12 07:10:00|724.65|722.25|725.14|722.74|726.84|724.44|724.53|722.13|0
1660288500000|2022-08-12 07:15:00|725.38|722.98|726.72|724.32|726.72|724.32|723.92|721.52|0
1660288800000|2022-08-12 07:20:00|726.84|724.44|728.3|725.9|729.88|727.48|726.84|724.44|0
1660289100000|2022-08-12 07:25:00|728.55|726.15|733.66|731.26|733.66|731.26|727.82|725.42|0
1660289400000|2022-08-12 07:30:00|733.42|731.02|734.02|731.62|734.02|731.62|732.2|729.8|0
1660289700000|2022-08-12 07:35:00|734.15|731.75|735.85|733.45|736.21|733.81|733.17|730.77|0
1660290000000|2022-08-12 07:40:00|735.61|733.21|736.83|734.43|737.19|734.79|734.39|731.99|0
1660290300000|2022-08-12 07:45:00|737.07|734.67|738.53|736.13|739.38|736.98|736.83|734.43|0
1660290600000|2022-08-12 07:50:00|738.78|736.38|740.73|738.33|740.97|738.57|738.78|736.38|0
1660290900000|2022-08-12 07:55:00|740.48|738.08|738.78|736.38|740.97|738.57|738.53|736.13|0
1660291200000|2022-08-12 08:00:00|739.26|736.86|737.55|735.15|739.51|737.11|737.55|735.15|0
1660291500000|2022-08-12 08:05:00|737.43|735.03|736.58|734.18|737.8|735.4|736.33|733.93|0
1660291800000|2022-08-12 08:10:00|736.33|733.93|737.8|735.4|737.8|735.4|735.36|732.96|0
1660292100000|2022-08-12 08:15:00|737.55|735.15|737.8|735.4|738.04|735.64|737.06|734.66|0
1660292400000|2022-08-12 08:20:00|738.04|735.64|738.53|736.13|739.01|736.61|738.04|735.64|0
1660292700000|2022-08-12 08:25:00|738.28|735.88|739.26|736.86|739.5|737.1|737.79|735.39|0
1660293000000|2022-08-12 08:30:00|739.01|736.61|739.26|736.86|740.84|738.44|739.01|736.61|0
1660293300000|2022-08-12 08:35:00|739.01|736.61|739.99|737.59|740.23|737.83|738.77|736.37|0
1660293600000|2022-08-12 08:40:00|740.23|737.83|741.45|739.05|742.18|739.78|739.99|737.59|0
1660293900000|2022-08-12 08:45:00|741.21|738.81|740.62|738.22|741.21|738.81|739.98|737.58|0
1660294200000|2022-08-12 08:50:00|740.49|738.09|737.93|735.53|740.62|738.22|737.93|735.53|0
1660294500000|2022-08-12 08:55:00|738.18|735.78|736.23|733.83|738.18|735.78|735.74|733.34|0
1660294800000|2022-08-12 09:00:00|736.34|733.94|737.44|735.04|737.69|735.29|736.23|733.83|0
1660295100000|2022-08-12 09:05:00|737.32|734.92|736.22|733.82|737.93|735.53|735.49|733.09|0
1660295400000|2022-08-12 09:10:00|735.85|733.45|737.2|734.8|737.69|735.29|735.85|733.45|0
1660295700000|2022-08-12 09:15:00|736.47|734.07|736.71|734.31|737.69|735.29|736.22|733.82|0
1660296000000|2022-08-12 09:20:00|736.58|734.18|736.71|734.31|737.44|735.04|736.22|733.82|0
1660296300000|2022-08-12 09:25:00|736.95|734.55|735.49|733.09|736.95|734.55|735.24|732.84|0
1660296600000|2022-08-12 09:30:00|735.36|732.96|736.71|734.31|736.71|734.31|735.24|732.84|0
1660296900000|2022-08-12 09:35:00|736.58|734.18|737.92|735.52|737.92|735.52|736.33|733.93|0
1660297200000|2022-08-12 09:40:00|738.17|735.77|737.31|734.91|738.9|736.5|737.19|734.79|0
1660297500000|2022-08-12 09:45:00|737.44|735.04|738.04|735.64|738.65|736.25|737.19|734.79|0
1660297800000|2022-08-12 09:50:00|738.17|735.77|739.5|737.1|739.87|737.47|738.04|735.64|0
1660298100000|2022-08-12 09:55:00|739.63|737.23|738.53|736.13|740.36|737.96|738.41|736.01|0
1660298400000|2022-08-12 10:00:00|738.65|736.25|735.48|733.08|738.65|736.25|734.75|732.35|0
1660298700000|2022-08-12 10:05:00|735.23|732.83|734.26|731.86|735.23|732.83|733.77|731.37|0
1660299000000|2022-08-12 10:10:00|734.5|732.1|733.04|730.64|734.5|732.1|732.06|729.66|0
1660299300000|2022-08-12 10:15:00|732.79|730.39|731.08|728.68|733.28|730.88|730.84|728.44|0
1660299600000|2022-08-12 10:20:00|731.33|728.93|730.6|728.2|731.69|729.29|729.98|727.58|0
1660299900000|2022-08-12 10:25:00|730.35|727.95|731.57|729.17|732.06|729.66|730.35|727.95|0
1660300200000|2022-08-12 10:30:00|731.81|729.41|733.03|730.63|733.28|730.88|731.33|728.93|0
1660300500000|2022-08-12 10:35:00|733.28|730.88|731.32|728.92|733.28|730.88|731.32|728.92|0
1660300800000|2022-08-12 10:40:00|731.57|729.17|730.83|728.43|732.3|729.9|729.86|727.46|0
1660301100000|2022-08-12 10:45:00|730.59|728.19|731.66|729.26|732.39|729.99|730.35|727.95|0
1660301400000|2022-08-12 10:50:00|731.53|729.13|732.39|729.99|732.39|729.99|730.68|728.28|0
1660301700000|2022-08-12 10:55:00|732.14|729.74|730.92|728.52|732.39|729.99|729.33|726.93|0
1660302000000|2022-08-12 11:00:00|730.68|728.28|726.53|724.13|730.68|728.28|726.53|724.13|0
1660302300000|2022-08-12 11:05:00|726.29|723.89|727.5|725.1|727.75|725.35|725.07|722.67|0
1660302600000|2022-08-12 11:10:00|727.75|725.35|728.97|726.57|729.21|726.81|726.53|724.13|0
1660302900000|2022-08-12 11:15:00|728.72|726.32|727.75|725.35|728.97|726.57|727.01|724.61|0
1660303200000|2022-08-12 11:20:00|727.5|725.1|727.01|724.61|727.5|725.1|725.31|722.91|0
1660303500000|2022-08-12 11:25:00|726.77|724.37|728.96|726.56|729.21|726.81|726.52|724.12|0
1660303800000|2022-08-12 11:30:00|728.84|726.44|729.69|727.29|729.94|727.54|728.23|725.83|0
1660304100000|2022-08-12 11:35:00|729.45|727.05|729.94|727.54|730.42|728.02|729.2|726.8|0
1660304400000|2022-08-12 11:40:00|729.81|727.41|728.71|726.31|729.94|727.54|728.23|725.83|0
1660304700000|2022-08-12 11:45:00|728.47|726.07|728.23|725.83|730.18|727.78|728.1|725.7|0
1660305000000|2022-08-12 11:50:00|727.98|725.58|730.66|728.26|730.91|728.51|727.49|725.09|0
1660305300000|2022-08-12 11:55:00|730.91|728.51|730.42|728.02|731.64|729.24|730.18|727.78|0
1660305600000|2022-08-12 12:00:00|730.18|727.78|729.2|726.8|730.91|728.51|728.83|726.43|0
1660305900000|2022-08-12 12:05:00|728.95|726.55|729.93|727.53|729.93|727.53|727.98|725.58|0
1660306200000|2022-08-12 12:10:00|730.17|727.77|730.9|728.5|731.15|728.75|728.95|726.55|0
1660306500000|2022-08-12 12:15:00|731.15|728.75|734.32|731.92|734.32|731.92|731.15|728.75|0
1660306800000|2022-08-12 12:20:00|734.56|732.16|734.56|732.16|736.27|733.87|734.08|731.68|0
1660307100000|2022-08-12 12:25:00|734.81|732.41|733.1|730.7|734.81|732.41|733.1|730.7|0
1660307400000|2022-08-12 12:30:00|733.34|730.94|735.78|733.38|736.51|734.11|733.34|730.94|0
1660307700000|2022-08-12 12:35:00|736.27|733.87|736.76|734.36|737|734.6|735.29|732.89|0
1660308000000|2022-08-12 12:40:00|737|734.6|733.58|731.18|737.12|734.72|733.58|731.18|0
1660308300000|2022-08-12 12:45:00|733.83|731.43|735.29|732.89|735.53|733.13|732.36|729.96|0
1660308600000|2022-08-12 12:50:00|735.53|733.13|735.53|733.13|736.51|734.11|735.05|732.65|0
1660308900000|2022-08-12 12:55:00|735.29|732.89|736.51|734.11|736.75|734.35|734.8|732.4|0
1660309200000|2022-08-12 13:00:00|736.75|734.35|737.73|735.33|738.71|736.31|736.51|734.11|0
1660309500000|2022-08-12 13:05:00|737.48|735.08|736.51|734.11|738.46|736.06|736.51|734.11|0
1660309800000|2022-08-12 13:10:00|736.75|734.35|740.66|738.26|740.9|738.5|735.04|732.64|0
1660310100000|2022-08-12 13:15:00|740.41|738.01|738.21|735.81|740.41|738.01|737.73|735.33|0
1660310400000|2022-08-12 13:20:00|737.73|735.33|737.35|734.95|738.7|736.3|736.75|734.35|0
1660310700000|2022-08-12 13:25:00|737.24|734.84|736.01|733.61|737.97|735.57|736.01|733.61|0
1660311000000|2022-08-12 13:30:00|735.77|733.37|735.31|732.91|737.48|735.08|732.84|730.44|0
1660311300000|2022-08-12 13:35:00|735.55|733.15|737.26|734.86|737.75|735.35|730.67|728.27|0
1660311600000|2022-08-12 13:40:00|737.02|734.62|742.64|740.24|743.86|741.46|737.02|734.62|0
1660311900000|2022-08-12 13:45:00|743.12|740.72|734.33|731.93|743.12|740.72|733.35|730.95|0
1660312200000|2022-08-12 13:50:00|734.57|732.17|737.86|735.46|741.17|738.77|734.08|731.68|0
1660312500000|2022-08-12 13:55:00|737.99|735.59|741.28|738.88|742.26|739.86|736.28|733.88|0
1660312800000|2022-08-12 14:00:00|735.79|733.39|732.37|729.97|736.89|734.49|726.76|724.36|0
1660313100000|2022-08-12 14:05:00|732.86|730.46|735.3|732.9|737.99|735.59|728.71|726.31|0
1660313400000|2022-08-12 14:10:00|735.06|732.66|737.36|734.96|742|739.6|735.06|732.66|0
1660313700000|2022-08-12 14:15:00|738.09|735.69|743.36|740.96|743.61|741.21|735.65|733.25|0
1660314000000|2022-08-12 14:20:00|744.1|741.7|739.94|737.54|744.1|741.7|739.45|737.05|0
1660314300000|2022-08-12 14:25:00|740.18|737.78|740.18|737.78|740.92|738.52|736.27|733.87|0
1660314600000|2022-08-12 14:30:00|740.43|738.03|740.05|737.65|742.38|739.98|737.25|734.85|0
1660314900000|2022-08-12 14:35:00|738.96|736.56|736.02|733.62|742.87|740.47|734.8|732.4|0
1660315200000|2022-08-12 14:40:00|736.27|733.87|735.29|732.89|737.24|734.84|733.58|731.18|0
1660315500000|2022-08-12 14:45:00|735.78|733.38|734.8|732.4|737.24|734.84|732.6|730.2|0
1660315800000|2022-08-12 14:50:00|735.04|732.64|738.15|735.75|738.89|736.49|734.31|731.91|0
1660316100000|2022-08-12 14:55:00|737.91|735.51|739.62|737.22|740.11|737.71|736.44|734.04|0
1660316400000|2022-08-12 15:00:00|740.11|737.71|743.53|741.13|747.45|745.05|738.88|736.48|0
1660316700000|2022-08-12 15:05:00|743.78|741.38|742.31|739.91|745.25|742.85|740.84|738.44|0
1660317000000|2022-08-12 15:10:00|742.06|739.66|744.76|742.36|745.74|743.34|742.06|739.66|0
1660317300000|2022-08-12 15:15:00|744.51|742.11|748.81|746.41|750.39|747.99|743.04|740.64|0
1660317600000|2022-08-12 15:20:00|749.05|746.65|750.28|747.88|751.99|749.59|749.05|746.65|0
1660317900000|2022-08-12 15:25:00|750.03|747.63|749.71|747.31|752.48|750.08|749.54|747.14|0
1660318200000|2022-08-12 15:30:00|749.95|747.55|750.93|748.53|751.66|749.26|748.97|746.57|0
1660318500000|2022-08-12 15:35:00|750.68|748.28|751.91|749.51|753.38|750.98|750.44|748.04|0
1660318800000|2022-08-12 15:40:00|751.42|749.02|749.51|747.11|751.66|749.26|748.97|746.57|0
1660319100000|2022-08-12 15:45:00|749.64|747.24|750.19|747.79|751.84|749.44|749.15|746.75|0
1660319400000|2022-08-12 15:50:00|749.7|747.3|751.17|748.77|751.17|748.77|748.48|746.08|0
1660319700000|2022-08-12 15:55:00|751.41|749.01|749.57|747.17|752.64|750.24|749.21|746.81|0
1660320000000|2022-08-12 16:00:00|749.7|747.3|753.12|750.72|753.61|751.21|749.21|746.81|0
1660320300000|2022-08-12 16:05:00|753.37|750.97|754.84|752.44|754.84|752.44|752.51|750.11|0
1660320600000|2022-08-12 16:10:00|755.08|752.68|753.86|751.46|756.55|754.15|753.86|751.46|0
1660320900000|2022-08-12 16:15:00|754.1|751.7|755.33|752.93|756.06|753.66|754.1|751.7|0
1660321200000|2022-08-12 16:20:00|755.57|753.17|757.04|754.64|757.77|755.37|754.84|752.44|0
1660321500000|2022-08-12 16:25:00|757.28|754.88|757.77|755.37|757.77|755.37|755.81|753.41|0
1660321800000|2022-08-12 16:30:00|757.53|755.13|757.04|754.64|757.77|755.37|756.06|753.66|0
1660322100000|2022-08-12 16:35:00|757.28|754.88|757.04|754.64|758.51|756.11|756.55|754.15|0
1660322400000|2022-08-12 16:40:00|756.79|754.39|757.52|755.12|757.52|755.12|755.57|753.17|0
1660322700000|2022-08-12 16:45:00|757.77|755.37|758.01|755.61|758.5|756.1|757.28|754.88|0
1660323000000|2022-08-12 16:50:00|758.26|755.86|757.52|755.12|758.75|756.35|756.79|754.39|0
1660323300000|2022-08-12 16:55:00|757.77|755.37|757.03|754.63|758.01|755.61|756.54|754.14|0
1660323600000|2022-08-12 17:00:00|757.28|754.88|757.03|754.63|758.26|755.86|756.05|753.65|0
1660323900000|2022-08-12 17:05:00|757.28|754.88|759.97|757.57|759.97|757.57|756.79|754.39|0
1660324200000|2022-08-12 17:10:00|760.21|757.81|759.48|757.08|760.46|758.06|758.74|756.34|0
1660324500000|2022-08-12 17:15:00|759.72|757.32|760.46|758.06|760.7|758.3|759.23|756.83|0
1660324800000|2022-08-12 17:20:00|760.7|758.3|760.7|758.3|761.19|758.79|759.97|757.57|0
1660325100000|2022-08-12 17:25:00|761.44|759.04|760.7|758.3|761.93|759.53|760.21|757.81|0
1660325400000|2022-08-12 17:30:00|760.94|758.54|761.68|759.28|762.17|759.77|759.96|757.56|0
1660325700000|2022-08-12 17:35:00|761.92|759.52|760.94|758.54|762.17|759.77|760.21|757.81|0
1660326000000|2022-08-12 17:40:00|760.7|758.3|761.68|759.28|762.17|759.77|760.7|758.3|0
1660326300000|2022-08-12 17:45:00|761.92|759.52|762.41|760.01|762.66|760.26|761.43|759.03|0
1660326600000|2022-08-12 17:50:00|762.66|760.26|764.13|761.73|765.35|762.95|762.41|760.01|0
1660326900000|2022-08-12 17:55:00|763.88|761.48|763.39|760.99|764.13|761.73|762.65|760.25|0
1660327200000|2022-08-12 18:00:00|763.63|761.23|763.9|761.5|764.32|761.92|763.14|760.74|0
1660327500000|2022-08-12 18:05:00|763.65|761.25|763.4|761|763.9|761.5|762.67|760.27|0
1660327800000|2022-08-12 18:10:00|763.16|760.76|764.63|762.23|764.63|762.23|762.67|760.27|0
1660328100000|2022-08-12 18:15:00|764.38|761.98|765.36|762.96|766.1|763.7|764.14|761.74|0
1660328400000|2022-08-12 18:20:00|765.12|762.72|764.87|762.47|765.61|763.21|764.38|761.98|0
1660328700000|2022-08-12 18:25:00|765.12|762.72|767.32|764.92|767.56|765.16|764.38|761.98|0
1660329000000|2022-08-12 18:30:00|767.56|765.16|773.44|771.04|773.44|771.04|767.32|764.92|0
1660329300000|2022-08-12 18:35:00|773.2|770.8|770.75|768.35|773.2|770.8|770.37|767.97|0
1660329600000|2022-08-12 18:40:00|770.99|768.59|771.97|769.57|772.22|769.82|770.5|768.1|0
1660329900000|2022-08-12 18:45:00|771.73|769.33|772.21|769.81|772.71|770.31|771.72|769.32|0
1660330200000|2022-08-12 18:50:00|772.46|770.06|770.99|768.59|773.19|770.79|770.5|768.1|0
1660330500000|2022-08-12 18:55:00|770.74|768.34|772.46|770.06|772.95|770.55|770.25|767.85|0
1660330800000|2022-08-12 19:00:00|772.21|769.81|773.68|771.28|774.42|772.02|771.48|769.08|0
1660331100000|2022-08-12 19:05:00|773.44|771.04|775.89|773.49|776.5|774.1|773.44|771.04|0
1660331400000|2022-08-12 19:10:00|776.13|773.73|778.34|775.94|779.81|777.41|775.89|773.49|0
1660331700000|2022-08-12 19:15:00|778.09|775.69|779.56|777.16|780.55|778.15|777.6|775.2|0
1660332000000|2022-08-12 19:20:00|779.32|776.92|776.62|774.22|779.56|777.16|775.39|772.99|0
1660332300000|2022-08-12 19:25:00|776.38|773.98|778.77|776.37|779.26|776.86|775.59|773.19|0
1660332600000|2022-08-12 19:30:00|778.53|776.13|777.06|774.66|779.75|777.35|776.57|774.17|0
1660332900000|2022-08-12 19:35:00|777.3|774.9|777.42|775.02|778.4|776|776.56|774.16|0
1660333200000|2022-08-12 19:40:00|777.67|775.27|781.1|778.7|781.35|778.95|777.42|775.02|0
1660333500000|2022-08-12 19:45:00|780.61|778.21|781.1|778.7|781.1|778.7|777.67|775.27|0
1660333800000|2022-08-12 19:50:00|781.84|779.44|780.97|778.57|781.84|779.44|779.14|776.74|0
1660334100000|2022-08-12 19:55:00|781.22|778.82|784.9|782.5|786.37|783.97|780.24|777.84|0
1660334400000|2022-08-12 20:00:00|784.16|781.76|783.67|781.27|784.9|782.5|782.69|780.29|0
1660334700000|2022-08-12 20:05:00|783.43|781.03|782.31|779.91|783.78|781.38|782.07|779.67|0
1660335000000|2022-08-12 20:10:00|782.07|779.67|782.8|780.4|783.05|780.65|782.07|779.67|0
1660523700000|2022-08-15 00:35:00|776.33|773.53|775.35|772.55|776.33|773.53|775.35|772.55|0
1660524000000|2022-08-15 00:40:00|775.11|772.31|775.6|772.8|775.6|772.8|774.62|771.82|0
1660524300000|2022-08-15 00:45:00|775.71|772.91|776.58|773.78|776.82|774.02|775.35|772.55|0
1660524600000|2022-08-15 00:50:00|776.69|773.89|777.31|774.51|777.31|774.51|776.09|773.29|0
1660524900000|2022-08-15 00:55:00|777.18|774.38|776.08|773.28|777.56|774.76|776.08|773.28|0
1660525200000|2022-08-15 01:00:00|775.96|773.16|774.97|772.17|776.82|774.02|774.86|772.06|0
1660525500000|2022-08-15 01:05:00|774.86|772.06|773.5|770.7|775.1|772.3|773.5|770.7|0
1660525800000|2022-08-15 01:10:00|773.63|770.83|772.89|770.09|773.87|771.07|772.65|769.85|0
1660526100000|2022-08-15 01:15:00|773.01|770.21|774.12|771.32|774.12|771.32|772.89|770.09|0
1660526400000|2022-08-15 01:20:00|773.87|771.07|775.34|772.54|775.34|772.54|773.14|770.34|0
1660526700000|2022-08-15 01:25:00|775.59|772.79|775.83|773.03|775.95|773.15|774.85|772.05|0
1660527000000|2022-08-15 01:30:00|775.7|772.9|776.81|774.01|777.06|774.26|775.59|772.79|0
1660527300000|2022-08-15 01:35:00|777.06|774.26|776.81|774.01|778.04|775.24|776.81|774.01|0
1660527600000|2022-08-15 01:40:00|777.06|774.26|778.77|775.97|778.77|775.97|777.06|774.26|0
1660527900000|2022-08-15 01:45:00|778.64|775.84|779.51|776.71|780.24|777.44|778.4|775.6|0
1660528200000|2022-08-15 01:50:00|779.75|776.95|779.51|776.71|780.24|777.44|779.51|776.71|0
1660528500000|2022-08-15 01:55:00|779.75|776.95|780|777.2|780|777.2|779.01|776.21|0
1660528800000|2022-08-15 02:00:00|780.24|777.44|778.03|775.23|780.24|777.44|778.03|775.23|0
1660529100000|2022-08-15 02:05:00|777.79|774.99|777.29|774.49|778.03|775.23|776.8|774|0
1660529400000|2022-08-15 02:10:00|777.05|774.25|774.84|772.04|777.05|774.25|774.84|772.04|0
1660529700000|2022-08-15 02:15:00|774.71|771.91|773.37|770.57|775.09|772.29|773.37|770.57|0
1660530000000|2022-08-15 02:20:00|772.88|770.08|774.59|771.79|774.59|771.79|772.88|770.08|0
1660530300000|2022-08-15 02:25:00|774.35|771.55|774.59|771.79|775.08|772.28|773.98|771.18|0
1660530600000|2022-08-15 02:30:00|774.71|771.91|774.59|771.79|774.84|772.04|773.48|770.68|0
1660530900000|2022-08-15 02:35:00|774.46|771.66|774.1|771.3|774.59|771.79|774.1|771.3|0
1660531200000|2022-08-15 02:40:00|774.35|771.55|774.59|771.79|774.59|771.79|774.1|771.3|0
1660531500000|2022-08-15 02:45:00|774.46|771.66|773.85|771.05|774.59|771.79|773.48|770.68|0
1660531800000|2022-08-15 02:50:00|773.61|770.81|773.85|771.05|773.85|771.05|772.87|770.07|0
1660532100000|2022-08-15 02:55:00|774.1|771.3|773.61|770.81|774.1|771.3|773.12|770.32|0
1660532400000|2022-08-15 03:00:00|773.36|770.56|773.36|770.56|773.85|771.05|773.11|770.31|0
1660532700000|2022-08-15 03:05:00|773.11|770.31|774.34|771.54|774.83|772.03|773.11|770.31|0
1660533000000|2022-08-15 03:10:00|774.58|771.78|776.06|773.26|776.55|773.75|774.58|771.78|0
1660533300000|2022-08-15 03:15:00|776.3|773.5|775.81|773.01|776.3|773.5|775.32|772.52|0
1660533600000|2022-08-15 03:20:00|775.93|773.13|775.32|772.52|776.05|773.25|775.07|772.27|0
1660533900000|2022-08-15 03:25:00|775.56|772.76|775.81|773.01|776.05|773.25|775.56|772.76|0
1660534200000|2022-08-15 03:30:00|776.05|773.25|775.56|772.76|776.3|773.5|775.56|772.76|0
1660534500000|2022-08-15 03:35:00|775.32|772.52|775.31|772.51|775.56|772.76|774.58|771.78|0
1660534800000|2022-08-15 03:40:00|775.56|772.76|775.8|773|776.29|773.49|775.31|772.51|0
1660535100000|2022-08-15 03:45:00|775.56|772.76|775.56|772.76|776.05|773.25|775.31|772.51|0
1660535400000|2022-08-15 03:50:00|775.8|773|775.8|773|776.29|773.49|775.31|772.51|0
1660535700000|2022-08-15 03:55:00|776.05|773.25|775.8|773|776.05|773.25|775.31|772.51|0
1660536000000|2022-08-15 04:00:00|776.05|773.25|776.29|773.49|776.54|773.74|775.8|773|0
1660536300000|2022-08-15 04:05:00|776.41|773.61|775.8|773|776.41|773.61|775.55|772.75|0
1660536600000|2022-08-15 04:10:00|775.55|772.75|776.04|773.24|776.29|773.49|775.55|772.75|0
1660536900000|2022-08-15 04:15:00|776.29|773.49|776.53|773.73|776.53|773.73|776.04|773.24|0
1660537200000|2022-08-15 04:20:00|776.29|773.49|776.29|773.49|776.53|773.73|776.29|773.49|0
1660537500000|2022-08-15 04:25:00|776.53|773.73|776.53|773.73|776.65|773.85|776.28|773.48|0
1660537800000|2022-08-15 04:30:00|776.65|773.85|776.53|773.73|776.77|773.97|776.04|773.24|0
1660538100000|2022-08-15 04:35:00|776.28|773.48|776.53|773.73|776.77|773.97|776.28|773.48|0
1660538400000|2022-08-15 04:40:00|776.77|773.97|776.77|773.97|777.26|774.46|776.77|773.97|0
1660538700000|2022-08-15 04:45:00|777.02|774.22|776.09|773.29|777.02|774.22|776.09|773.29|0
1660539000000|2022-08-15 04:50:00|776.34|773.54|776.09|773.29|776.34|773.54|776.09|773.29|0
1660539300000|2022-08-15 04:55:00|776.34|773.54|776.09|773.29|776.34|773.54|776.09|773.29|0
1660539600000|2022-08-15 05:00:00|776.34|773.54|777.32|774.52|777.32|774.52|776.09|773.29|0
1660539900000|2022-08-15 05:05:00|777.07|774.27|776.09|773.29|778.05|775.25|776.09|773.29|0
1660540200000|2022-08-15 05:10:00|776.34|773.54|775.6|772.8|776.34|773.54|775.35|772.55|0
1660540500000|2022-08-15 05:15:00|775.84|773.04|775.35|772.55|775.84|773.04|775.35|772.55|0
1660540800000|2022-08-15 05:20:00|775.6|772.8|775.35|772.55|776.09|773.29|775.35|772.55|0
1660541100000|2022-08-15 05:25:00|775.11|772.31|774.86|772.06|775.35|772.55|774.37|771.57|0
1660541400000|2022-08-15 05:30:00|774.61|771.81|773.14|770.34|774.86|772.06|773.14|770.34|0
1660541700000|2022-08-15 05:35:00|773.39|770.59|773.88|771.08|773.88|771.08|773.14|770.34|0
1660542000000|2022-08-15 05:40:00|774.12|771.32|774.37|771.57|774.61|771.81|774.12|771.32|0
1660542300000|2022-08-15 05:45:00|774.12|771.32|774.12|771.32|774.37|771.57|773.63|770.83|0
1660542600000|2022-08-15 05:50:00|774.24|771.44|775.22|772.42|775.35|772.55|774.24|771.44|0
1660542900000|2022-08-15 05:55:00|775.1|772.3|776.08|773.28|776.32|773.52|774.85|772.05|0
1660543200000|2022-08-15 06:00:00|776.2|773.4|777.06|774.26|777.31|774.51|775.1|772.3|0
1660543500000|2022-08-15 06:05:00|777.18|774.38|775.83|773.03|777.42|774.62|775.83|773.03|0
1660543800000|2022-08-15 06:10:00|775.95|773.15|776.32|773.52|777.55|774.75|775.7|772.9|0
1660544100000|2022-08-15 06:15:00|776.19|773.39|776.81|774.01|777.79|774.99|776.19|773.39|0
1660544400000|2022-08-15 06:20:00|776.68|773.88|776.81|774.01|777.06|774.26|776.19|773.39|0
1660544700000|2022-08-15 06:25:00|777.06|774.26|776.1|773.3|777.32|774.52|776.1|773.3|0
1660545000000|2022-08-15 06:30:00|775.97|773.17|776.34|773.54|776.34|773.54|775.36|772.56|0
1660545300000|2022-08-15 06:35:00|776.1|773.3|775.11|772.31|776.1|773.3|775.11|772.31|0
1660545600000|2022-08-15 06:40:00|774.87|772.07|775.85|773.05|776.09|773.29|774.87|772.07|0
1660545900000|2022-08-15 06:45:00|776.09|773.29|775.36|772.56|776.34|773.54|775.11|772.31|0
1660546200000|2022-08-15 06:50:00|775.23|772.43|775.11|772.31|775.6|772.8|774.74|771.94|0
1660546500000|2022-08-15 06:55:00|774.87|772.07|775.36|772.56|775.6|772.8|774.62|771.82|0
1660546800000|2022-08-15 07:00:00|774.87|772.07|775.35|772.55|775.35|772.55|773.39|770.59|0
1660547100000|2022-08-15 07:05:00|775.15|772.75|772.7|770.3|775.65|773.25|772.46|770.06|0
1660547400000|2022-08-15 07:10:00|772.46|770.06|770.12|767.72|772.95|770.55|770.12|767.72|0
1660547700000|2022-08-15 07:15:00|770.25|767.85|768.78|766.38|770.25|767.85|767.92|765.52|0
1660548000000|2022-08-15 07:20:00|769.02|766.62|767.06|764.66|769.02|766.62|766.82|764.42|0
1660548300000|2022-08-15 07:25:00|767.31|764.91|767.55|765.15|767.92|765.52|766.08|763.68|0
1660548600000|2022-08-15 07:30:00|767.31|764.91|767.31|764.91|768.78|766.38|767.31|764.91|0
1660548900000|2022-08-15 07:35:00|767.06|764.66|764.12|761.72|767.06|764.66|764.12|761.72|0
1660549200000|2022-08-15 07:40:00|764.37|761.97|766.2|763.8|766.32|763.92|763.39|760.99|0
1660549500000|2022-08-15 07:45:00|766.32|763.92|765.93|763.53|766.69|764.29|765.59|763.19|0
1660549800000|2022-08-15 07:50:00|765.68|763.28|766.23|763.83|766.84|764.44|764.52|762.12|0
1660550100000|2022-08-15 07:55:00|765.99|763.59|763.9|761.5|765.99|763.59|763.54|761.14|0
1660550400000|2022-08-15 08:00:00|764.03|761.63|765.98|763.58|765.98|763.58|764.03|761.63|0
1660550700000|2022-08-15 08:05:00|766.23|763.83|767.7|765.3|768.8|766.4|766.23|763.83|0
1660551000000|2022-08-15 08:10:00|767.94|765.54|766.72|764.32|767.94|765.54|766.23|763.83|0
1660551300000|2022-08-15 08:15:00|767.08|764.68|766.23|763.83|767.08|764.68|765.49|763.09|0
1660551600000|2022-08-15 08:20:00|766.47|764.07|765.73|763.33|766.96|764.56|765.49|763.09|0
1660551900000|2022-08-15 08:25:00|765.49|763.09|767.94|765.54|767.94|765.54|765.49|763.09|0
1660552200000|2022-08-15 08:30:00|767.69|765.29|768.18|765.78|768.67|766.27|767.45|765.05|0
1660552500000|2022-08-15 08:35:00|768.3|765.9|768.79|766.39|768.79|766.39|767.94|765.54|0
1660552800000|2022-08-15 08:40:00|769.16|766.76|768.43|766.03|770.39|767.99|768.43|766.03|0
1660553100000|2022-08-15 08:45:00|768.54|766.14|767.69|765.29|768.54|766.14|767.44|765.04|0
1660553400000|2022-08-15 08:50:00|767.93|765.53|766.95|764.55|768.05|765.65|766.71|764.31|0
1660553700000|2022-08-15 08:55:00|766.71|764.31|765.73|763.33|766.95|764.55|765.6|763.2|0
1660554000000|2022-08-15 09:00:00|765.84|763.44|765.73|763.33|766.22|763.82|765.48|763.08|0
1660554300000|2022-08-15 09:05:00|765.97|763.57|765.48|763.08|765.97|763.57|764.99|762.59|0
1660554600000|2022-08-15 09:10:00|765.24|762.84|766.46|764.06|766.7|764.3|765.24|762.84|0
1660554900000|2022-08-15 09:15:00|766.58|764.18|764.74|762.34|767.19|764.79|764.01|761.61|0
1660555200000|2022-08-15 09:20:00|764.86|762.46|763.27|760.87|764.86|762.46|762.54|760.14|0
1660555500000|2022-08-15 09:25:00|763.52|761.12|763.03|760.63|763.63|761.23|762.05|759.65|0
1660555800000|2022-08-15 09:30:00|762.9|760.5|761.56|759.16|763.27|760.87|761.56|759.16|0
1660556100000|2022-08-15 09:35:00|761.8|759.4|760.82|758.42|761.8|759.4|760.33|757.93|0
1660556400000|2022-08-15 09:40:00|761.06|758.66|762.53|760.13|762.78|760.38|761.06|758.66|0
1660556700000|2022-08-15 09:45:00|762.78|760.38|763.38|760.98|764|761.6|762.29|759.89|0
1660557000000|2022-08-15 09:50:00|763.27|760.87|764.25|761.85|765.47|763.07|763.27|760.87|0
1660557300000|2022-08-15 09:55:00|764.74|762.34|764.73|762.33|765.23|762.83|764.24|761.84|0
1660557600000|2022-08-15 10:00:00|764.98|762.58|764.24|761.84|766.2|763.8|763.75|761.35|0
1660557900000|2022-08-15 10:05:00|764.36|761.96|763.75|761.35|764.49|762.09|763.51|761.11|0
1660558200000|2022-08-15 10:10:00|763.62|761.22|763.87|761.47|764.98|762.58|761.79|759.39|0
1660558500000|2022-08-15 10:15:00|763.75|761.35|764.48|762.08|764.49|762.09|763.26|760.86|0
1660558800000|2022-08-15 10:20:00|764.24|761.84|761.3|758.9|764.48|762.08|761.05|758.65|0
1660559100000|2022-08-15 10:25:00|761.54|759.14|761.17|758.77|763.01|760.61|761.17|758.77|0
1660559400000|2022-08-15 10:30:00|761.05|758.65|762.03|759.63|762.77|760.37|761.05|758.65|0
1660559700000|2022-08-15 10:35:00|762.28|759.88|762.52|760.12|763.01|760.61|762.03|759.63|0
1660560000000|2022-08-15 10:40:00|762.77|760.37|764.48|762.08|764.48|762.08|762.28|759.88|0
1660560300000|2022-08-15 10:45:00|764.11|761.71|766.93|764.53|767.17|764.77|763.74|761.34|0
1660560600000|2022-08-15 10:50:00|766.19|763.79|765.7|763.3|766.19|763.79|764.97|762.57|0
1660560900000|2022-08-15 10:55:00|765.95|763.55|766.44|764.04|766.93|764.53|765.7|763.3|0
1660561200000|2022-08-15 11:00:00|766.93|764.53|767.17|764.77|767.66|765.26|765.7|763.3|0
1660561500000|2022-08-15 11:05:00|766.93|764.53|767.17|764.77|767.66|765.26|766.44|764.04|0
1660561800000|2022-08-15 11:10:00|766.92|764.52|766.68|764.28|767.17|764.77|766.19|763.79|0
1660562100000|2022-08-15 11:15:00|766.43|764.03|766.43|764.03|766.68|764.28|766.43|764.03|0
1660562400000|2022-08-15 11:20:00|766.68|764.28|765.7|763.3|767.41|765.01|765.7|763.3|0
1660562700000|2022-08-15 11:25:00|765.21|762.81|766.19|763.79|766.19|763.79|765.08|762.68|0
1660563000000|2022-08-15 11:30:00|766.43|764.03|764.96|762.56|766.43|764.03|764.96|762.56|0
1660563300000|2022-08-15 11:35:00|765.2|762.8|765.45|763.05|765.69|763.29|764.96|762.56|0
1660563600000|2022-08-15 11:40:00|765.69|763.29|763.73|761.33|765.69|763.29|763.24|760.84|0
1660563900000|2022-08-15 11:45:00|763.49|761.09|761.04|758.64|763.98|761.58|760.79|758.39|0
1660564200000|2022-08-15 11:50:00|760.79|758.39|759.32|756.92|761.28|758.88|758.7|756.3|0
1660564500000|2022-08-15 11:55:00|759.81|757.41|762.01|759.61|762.13|759.73|759.81|757.41|0
1660564800000|2022-08-15 12:00:00|761.77|759.37|759.07|756.67|761.77|759.37|758.83|756.43|0
1660565100000|2022-08-15 12:05:00|759.32|756.92|759.81|757.41|760.05|757.65|758.83|756.43|0
1660565400000|2022-08-15 12:10:00|759.92|757.52|761.76|759.36|761.76|759.36|758.09|755.69|0
1660565700000|2022-08-15 12:15:00|762.01|759.61|763.23|760.83|763.48|761.08|761.52|759.12|0
1660566000000|2022-08-15 12:20:00|762.99|760.59|762.99|760.59|763.97|761.57|762.74|760.34|0
1660566300000|2022-08-15 12:25:00|762.74|760.34|764.95|762.55|765.68|763.28|762.5|760.1|0
1660566600000|2022-08-15 12:30:00|765.55|763.15|762.99|760.59|765.93|763.53|762.5|760.1|0
1660566900000|2022-08-15 12:35:00|762.74|760.34|759.26|756.86|762.74|760.34|758.77|756.37|0
1660567200000|2022-08-15 12:40:00|759.13|756.73|757.3|754.9|759.99|757.59|756.32|753.92|0
1660567500000|2022-08-15 12:45:00|757.54|755.14|755.31|752.91|757.54|755.14|755.02|752.62|0
1660567800000|2022-08-15 12:50:00|755.06|752.66|755.06|752.66|756.53|754.13|754.82|752.42|0
1660568100000|2022-08-15 12:55:00|754.82|752.42|754.08|751.68|755.31|752.91|753.84|751.44|0
1660568400000|2022-08-15 13:00:00|753.84|751.44|758|755.6|758.24|755.84|753.84|751.44|0
1660568700000|2022-08-15 13:05:00|758.24|755.84|758.48|756.08|759.22|756.82|757.51|755.11|0
1660569000000|2022-08-15 13:10:00|757.99|755.59|758.73|756.33|758.73|756.33|757.5|755.1|0
1660569300000|2022-08-15 13:15:00|758.85|756.45|758.97|756.57|760.2|757.8|758.24|755.84|0
1660569600000|2022-08-15 13:20:00|758.73|756.33|760.44|758.04|760.68|758.28|758.73|756.33|0
1660569900000|2022-08-15 13:25:00|760.19|757.79|762.89|760.49|762.89|760.49|760.19|757.79|0
1660570200000|2022-08-15 13:30:00|763.62|761.22|768.76|766.36|769.25|766.85|762.64|760.24|0
1660570500000|2022-08-15 13:35:00|769.25|766.85|770.97|768.57|771.7|769.3|767.29|764.89|0
1660570800000|2022-08-15 13:40:00|770.72|768.32|768.52|766.12|771.46|769.06|766.56|764.16|0
1660571100000|2022-08-15 13:45:00|768.76|766.36|771.45|769.05|774.64|772.24|768.76|766.36|0
1660571400000|2022-08-15 13:50:00|772.19|769.79|782.24|779.84|782.74|780.34|771.45|769.05|0
1660571700000|2022-08-15 13:55:00|782.49|780.09|784.21|781.81|787.89|785.49|781.02|778.62|0
1660572000000|2022-08-15 14:00:00|783.23|780.83|781.26|778.86|783.72|781.32|777.83|775.43|0
1660572300000|2022-08-15 14:05:00|781.02|778.62|780.52|778.12|782.73|780.33|778.32|775.92|0
1660572600000|2022-08-15 14:10:00|780.77|778.37|774.64|772.24|781.75|779.35|774.64|772.24|0
1660572900000|2022-08-15 14:15:00|774.88|772.48|774.39|771.99|776.11|773.71|773.65|771.25|0
1660573200000|2022-08-15 14:20:00|774.14|771.74|771.76|769.36|774.14|771.74|771.03|768.63|0
1660573500000|2022-08-15 14:25:00|771.27|768.87|775.39|772.99|775.88|773.48|771.27|768.87|0
1660573800000|2022-08-15 14:30:00|775.14|772.74|780.54|778.14|780.78|778.38|774.41|772.01|0
1660574100000|2022-08-15 14:35:00|780.29|777.89|776.86|774.46|780.54|778.14|776.37|773.97|0
1660574400000|2022-08-15 14:40:00|777.1|774.7|777.59|775.19|780.78|778.38|776.86|774.46|0
1660574700000|2022-08-15 14:45:00|777.35|774.95|774.16|771.76|779.06|776.66|773.67|771.27|0
1660575000000|2022-08-15 14:50:00|773.67|771.27|774.04|771.64|776.61|774.21|772.93|770.53|0
1660575300000|2022-08-15 14:55:00|774.28|771.88|773.3|770.9|775.02|772.62|771.59|769.19|0
1660575600000|2022-08-15 15:00:00|772.57|770.17|774.28|771.88|775.26|772.86|770.6|768.2|0
1660575900000|2022-08-15 15:05:00|774.53|772.13|773.05|770.65|777.23|774.83|772.07|769.67|0
1660576200000|2022-08-15 15:10:00|773.3|770.9|771.09|768.69|773.54|771.14|769.38|766.98|0
1660576500000|2022-08-15 15:15:00|771.34|768.94|774.03|771.63|774.52|772.12|771.34|768.94|0
1660576800000|2022-08-15 15:20:00|774.52|772.12|776.42|774.02|778.25|775.85|773.05|770.65|0
1660577100000|2022-08-15 15:25:00|776.66|774.26|777.89|775.49|777.89|775.49|775.19|772.79|0
1660577400000|2022-08-15 15:30:00|778.38|775.98|779.55|777.15|780.54|778.14|777.65|775.25|0
1660577700000|2022-08-15 15:35:00|779.8|777.4|783.24|780.84|783.48|781.08|779.55|777.15|0
1660578000000|2022-08-15 15:40:00|783.48|781.08|787.41|785.01|787.91|785.51|782.25|779.85|0
1660578300000|2022-08-15 15:45:00|787.66|785.26|793.07|790.67|793.07|790.67|787.66|785.26|0
1660578600000|2022-08-15 15:50:00|793.31|790.91|795.04|792.64|796.27|793.87|792.58|790.18|0
1660578900000|2022-08-15 15:55:00|794.79|792.39|794.3|791.9|796.51|794.11|793.56|791.16|0
1660579200000|2022-08-15 16:00:00|794.79|792.39|795.03|792.63|795.03|792.63|791.59|789.19|0
1660579500000|2022-08-15 16:05:00|795.28|792.88|792.82|790.42|795.28|792.88|792.82|790.42|0
1660579800000|2022-08-15 16:10:00|793.07|790.67|795.28|792.88|796.75|794.35|793.07|790.67|0
1660580100000|2022-08-15 16:15:00|795.03|792.63|795.5|793.1|798.48|796.08|794.79|792.39|0
1660580400000|2022-08-15 16:20:00|795.62|793.22|796.48|794.08|796.48|794.08|794.27|791.87|0
1660580700000|2022-08-15 16:25:00|796.24|793.84|798.2|795.8|798.69|796.29|795.75|793.35|0
1660581000000|2022-08-15 16:30:00|797.96|795.56|800.91|798.51|800.91|798.51|797.71|795.31|0
1660581300000|2022-08-15 16:35:00|800.66|798.26|798.69|796.29|801.27|798.87|798.69|796.29|0
1660581600000|2022-08-15 16:40:00|799.18|796.78|800.41|798.01|800.66|798.26|798.2|795.8|0
1660581900000|2022-08-15 16:45:00|800.17|797.77|799.24|796.84|800.96|798.56|798.99|796.59|0
1660582200000|2022-08-15 16:50:00|799.48|797.08|801.45|799.05|802.43|800.03|799.48|797.08|0
1660582500000|2022-08-15 16:55:00|801.69|799.29|802.55|800.15|803.66|801.26|801.2|798.8|0
1660582800000|2022-08-15 17:00:00|802.68|800.28|800.46|798.06|802.92|800.52|799.48|797.08|0
1660583100000|2022-08-15 17:05:00|800.95|798.55|803.66|801.26|804.4|802|800.95|798.55|0
1660583400000|2022-08-15 17:10:00|803.41|801.01|800.71|798.31|803.9|801.5|800.71|798.31|0
1660583700000|2022-08-15 17:15:00|800.95|798.55|798.74|796.34|801.69|799.29|798.74|796.34|0
1660584000000|2022-08-15 17:20:00|798.98|796.58|800.46|798.06|800.7|798.3|797.26|794.86|0
1660584300000|2022-08-15 17:25:00|800.7|798.3|800.7|798.3|801.93|799.53|799.72|797.32|0
1660584600000|2022-08-15 17:30:00|800.95|798.55|798.49|796.09|801.69|799.29|798.49|796.09|0
1660584900000|2022-08-15 17:35:00|798.98|796.58|796.03|793.63|799.96|797.56|796.03|793.63|0
1660585200000|2022-08-15 17:40:00|796.28|793.88|796.52|794.12|797.75|795.35|795.79|793.39|0
1660585500000|2022-08-15 17:45:00|796.28|793.88|798.73|796.33|798.98|796.58|796.03|793.63|0
1660585800000|2022-08-15 17:50:00|798.98|796.58|799.22|796.82|799.96|797.56|798.49|796.09|0
1660586100000|2022-08-15 17:55:00|799.47|797.07|800.21|797.81|800.45|798.05|798.98|796.58|0
1660586400000|2022-08-15 18:00:00|799.96|797.56|799.22|796.82|800.21|797.81|798.49|796.09|0
1660586700000|2022-08-15 18:05:00|798.98|796.58|796.76|794.36|800.45|798.05|796.52|794.12|0
1660587000000|2022-08-15 18:10:00|797.01|794.61|797.25|794.85|797.99|795.59|795.78|793.38|0
1660587300000|2022-08-15 18:15:00|797.5|795.1|800.45|798.05|800.45|798.05|797.5|795.1|0
1660587600000|2022-08-15 18:20:00|800.69|798.29|799.46|797.06|801.43|799.03|798.48|796.08|0
1660587900000|2022-08-15 18:25:00|799.22|796.82|800.69|798.29|800.69|798.29|797.5|795.1|0
1660588200000|2022-08-15 18:30:00|800.94|798.54|802.17|799.77|803.4|801|799.46|797.06|0
1660588500000|2022-08-15 18:35:00|802.41|800.01|803.64|801.24|803.64|801.24|801.92|799.52|0
1660588800000|2022-08-15 18:40:00|803.89|801.49|802.16|799.76|803.89|801.49|801.18|798.78|0
1660589100000|2022-08-15 18:45:00|801.92|799.52|803.64|801.24|803.64|801.24|800.93|798.53|0
1660589400000|2022-08-15 18:50:00|803.39|800.99|803.64|801.24|803.88|801.48|801.92|799.52|0
1660589700000|2022-08-15 18:55:00|803.88|801.48|803.64|801.24|804.62|802.22|803.39|800.99|0
1660590000000|2022-08-15 19:00:00|803.88|801.48|803.39|800.99|805.11|802.71|802.65|800.25|0
1660590300000|2022-08-15 19:05:00|803.64|801.24|801.67|799.27|804.37|801.97|801.18|798.78|0
1660590600000|2022-08-15 19:10:00|801.42|799.02|802.65|800.25|804.13|801.73|800.68|798.28|0
1660590900000|2022-08-15 19:15:00|802.9|800.5|804.62|802.22|805.36|802.96|802.65|800.25|0
1660591200000|2022-08-15 19:20:00|804.86|802.46|806.83|804.43|806.83|804.43|804.86|802.46|0
1660591500000|2022-08-15 19:25:00|806.58|804.18|806.34|803.94|806.83|804.43|804.37|801.97|0
1660591800000|2022-08-15 19:30:00|806.09|803.69|806.39|803.99|806.39|803.99|803.93|801.53|0
1660592100000|2022-08-15 19:35:00|806.14|803.74|805.65|803.25|806.14|803.74|804.67|802.27|0
1660592400000|2022-08-15 19:40:00|805.4|803|803.44|801.04|805.65|803.25|803.19|800.79|0
1660592700000|2022-08-15 19:45:00|803.68|801.28|806.39|803.99|806.39|803.99|803.44|801.04|0
1660593000000|2022-08-15 19:50:00|805.89|803.49|801.71|799.31|806.88|804.48|801.47|799.07|0
1660593300000|2022-08-15 19:55:00|800.98|798.58|801.22|798.82|803.43|801.03|800.24|797.84|0
1660593600000|2022-08-15 20:00:00|802.7|800.3|801.71|799.31|803.19|800.79|801.22|798.82|0
1660593900000|2022-08-15 20:05:00|801.58|799.18|800.73|798.33|802.2|799.8|800.73|798.33|0
1660594200000|2022-08-15 20:10:00|800.97|798.57|799.5|797.1|800.97|798.57|797.78|795.38|0
1660594500000|2022-08-15 20:15:00|799.45|796.65|800.19|797.39|800.68|797.88|799.45|796.65|0
1660594800000|2022-08-15 20:20:00|800.43|797.63|799.45|796.65|800.68|797.88|799.2|796.4|0
1660595100000|2022-08-15 20:25:00|799.2|796.4|799.69|796.89|799.94|797.14|798.22|795.42|0
1660595400000|2022-08-15 20:30:00|799.94|797.14|800.43|797.63|800.68|797.88|799.94|797.14|0
1660595700000|2022-08-15 20:35:00|800.68|797.88|800.68|797.88|800.79|797.99|800.18|797.38|0
1660596000000|2022-08-15 20:40:00|800.43|797.63|800.67|797.87|800.92|798.12|800.06|797.26|0
1660596300000|2022-08-15 20:45:00|800.92|798.12|799.69|796.89|800.92|798.12|799.69|796.89|0
1660596600000|2022-08-15 20:50:00|799.94|797.14|798.21|795.41|799.94|797.14|798.21|795.41|0
1660596900000|2022-08-15 20:55:00|798.46|795.66|798.85|796.05|799.56|796.76|798.21|795.41|0
1660597200000|2022-08-15 21:00:00|799.28|796.48|799.21|796.41|799.35|796.55|798.81|796.01|0
1660597500000|2022-08-15 21:05:00|799.46|796.66|799.38|796.58|799.68|796.88|799.21|796.41|0
1660597800000|2022-08-15 21:10:00|799.2|796.4|799.2|796.4|799.38|796.58|799.1|796.3|0
1660598100000|2022-08-15 21:15:00|799.16|796.36|799.2|796.4|799.2|796.4|799.13|796.33|0
1660598400000|2022-08-15 21:20:00|799.13|796.33|799.24|796.44|799.31|796.51|799.13|796.33|0
1660598700000|2022-08-15 21:25:00|799.27|796.47|799.31|796.51|799.31|796.51|799.24|796.44|0
1660599000000|2022-08-15 21:30:00|799.27|796.47|798.77|795.97|799.27|796.47|798.77|795.97|0
1660599300000|2022-08-15 21:35:00|798.84|796.04|798.84|796.04|798.84|796.04|798.84|796.04|0
1660599600000|2022-08-15 21:40:00|798.98|796.18|799.16|796.36|799.16|796.36|798.98|796.18|0
1660599900000|2022-08-15 21:45:00|799.2|796.4|799.24|796.44|799.24|796.44|799.2|796.4|0
1660600200000|2022-08-15 21:50:00|799.2|796.4|799.06|796.26|799.2|796.4|799.02|796.22|0
1660600500000|2022-08-15 21:55:00|799.09|796.29|799.09|796.29|799.16|796.36|798.87|796.07|0
1660600800000|2022-08-15 22:00:00|798.81|796.01|797.96|795.16|798.81|796.01|796.73|793.93|0
1660601100000|2022-08-15 22:05:00|797.71|794.91|796.97|794.17|797.71|794.91|796.97|794.17|0
1660601400000|2022-08-15 22:10:00|797.22|794.42|797.95|795.15|797.95|795.15|796.97|794.17|0
1660601700000|2022-08-15 22:15:00|798.2|795.4|797.95|795.15|798.2|795.4|797.46|794.66|0
1660602000000|2022-08-15 22:20:00|797.71|794.91|797.71|794.91|797.95|795.15|797.46|794.66|0
1660602300000|2022-08-15 22:25:00|797.46|794.66|797.7|794.9|797.95|795.15|797.21|794.41|0
1660602600000|2022-08-15 22:30:00|797.95|795.15|798.2|795.4|798.44|795.64|797.95|795.15|0
1660602900000|2022-08-15 22:35:00|798.44|795.64|798.19|795.39|798.44|795.64|798.19|795.39|0
1660603200000|2022-08-15 22:40:00|798.44|795.64|797.46|794.66|798.44|795.64|797.46|794.66|0
1660603500000|2022-08-15 22:45:00|797.7|794.9|797.45|794.65|797.7|794.9|797.21|794.41|0
1660603800000|2022-08-15 22:50:00|797.7|794.9|796.72|793.92|797.7|794.9|796.59|793.79|0
1660604100000|2022-08-15 22:55:00|796.96|794.16|797.21|794.41|797.45|794.65|796.96|794.16|0
1660604400000|2022-08-15 23:00:00|797.45|794.65|796.96|794.16|797.7|794.9|796.47|793.67|0
1660604700000|2022-08-15 23:05:00|797.21|794.41|797.7|794.9|797.94|795.14|796.71|793.91|0
1660605000000|2022-08-15 23:10:00|797.45|794.65|797.45|794.65|797.81|795.01|797.2|794.4|0
1660605300000|2022-08-15 23:15:00|797.7|794.9|797.69|794.89|797.7|794.9|797.45|794.65|0
1660605600000|2022-08-15 23:20:00|797.45|794.65|797.45|794.65|797.69|794.89|797.2|794.4|0
1660605900000|2022-08-15 23:25:00|797.2|794.4|797.2|794.4|797.2|794.4|796.96|794.16|0
1660606200000|2022-08-15 23:30:00|796.96|794.16|797.69|794.89|797.69|794.89|796.96|794.16|0
1660606500000|2022-08-15 23:35:00|797.45|794.65|797.2|794.4|797.69|794.89|797.2|794.4|0
1660606800000|2022-08-15 23:40:00|797.44|794.64|797.69|794.89|797.94|795.14|797.2|794.4|0
1660607100000|2022-08-15 23:45:00|797.81|795.01|798.92|796.12|799.16|796.36|797.44|794.64|0
1660607400000|2022-08-15 23:50:00|799.16|796.36|800.39|797.59|800.64|797.84|799.16|796.36|0
1660607700000|2022-08-15 23:55:00|800.26|797.46|798.92|796.12|800.64|797.84|798.92|796.12|0
1660608000000|2022-08-16 00:00:00|798.42|795.62|795.84|793.04|798.42|795.62|794.25|791.45|0
1660608300000|2022-08-16 00:05:00|796.46|793.66|796.7|793.9|796.95|794.15|795.59|792.79|0
1660608600000|2022-08-16 00:10:00|796.46|793.66|795.96|793.16|797.19|794.39|795.72|792.92|0
1660608900000|2022-08-16 00:15:00|795.47|792.67|795.47|792.67|795.72|792.92|794.49|791.69|0
1660609200000|2022-08-16 00:20:00|795.23|792.43|794.98|792.18|795.59|792.79|794.24|791.44|0
1660609500000|2022-08-16 00:25:00|795.22|792.42|794.36|791.56|795.72|792.92|794.36|791.56|0
1660609800000|2022-08-16 00:30:00|794.49|791.69|795.47|792.67|796.21|793.41|794.24|791.44|0
1660610100000|2022-08-16 00:35:00|795.59|792.79|796.08|793.28|796.2|793.4|795.22|792.42|0
1660610400000|2022-08-16 00:40:00|796.2|793.4|796.32|793.52|796.94|794.14|795.96|793.16|0
1660610700000|2022-08-16 00:45:00|796.2|793.4|796.2|793.4|796.94|794.14|795.96|793.16|0
1660611000000|2022-08-16 00:50:00|796.45|793.65|796.45|793.65|796.69|793.89|796.2|793.4|0
1660611300000|2022-08-16 00:55:00|796.69|793.89|795.71|792.91|796.69|793.89|795.46|792.66|0
1660611600000|2022-08-16 01:00:00|795.95|793.15|795.95|793.15|796.94|794.14|795.95|793.15|0
1660611900000|2022-08-16 01:05:00|796.2|793.4|795.95|793.15|797.43|794.63|795.83|793.03|0
1660612200000|2022-08-16 01:10:00|796.32|793.52|796.2|793.4|796.94|794.14|795.95|793.15|0
1660612500000|2022-08-16 01:15:00|796.44|793.64|794.23|791.43|796.56|793.76|794.23|791.43|0
1660612800000|2022-08-16 01:20:00|794.59|791.79|791.53|788.73|794.97|792.17|791.53|788.73|0
1660613100000|2022-08-16 01:25:00|791.77|788.97|792.51|789.71|792.51|789.71|791.53|788.73|0
1660613400000|2022-08-16 01:30:00|793|790.2|795.57|792.77|796.19|793.39|792.26|789.46|0
1660613700000|2022-08-16 01:35:00|795.7|792.9|795.7|792.9|795.7|792.9|794.47|791.67|0
1660614000000|2022-08-16 01:40:00|795.46|792.66|795.08|792.28|796.44|793.64|794.72|791.92|0
1660614300000|2022-08-16 01:45:00|795.21|792.41|796.19|793.39|796.93|794.13|795.21|792.41|0
1660614600000|2022-08-16 01:50:00|795.95|793.15|796.19|793.39|796.68|793.88|795.95|793.15|0
1660614900000|2022-08-16 01:55:00|796.44|793.64|797.17|794.37|797.42|794.62|796.19|793.39|0
1660615200000|2022-08-16 02:00:00|796.68|793.88|798.4|795.6|798.4|795.6|796.43|793.63|0
1660615500000|2022-08-16 02:05:00|798.65|795.85|799.63|796.83|800.61|797.81|798.15|795.35|0
1660615800000|2022-08-16 02:10:00|799.87|797.07|799.14|796.34|799.87|797.07|798.89|796.09|0
1660616100000|2022-08-16 02:15:00|798.89|796.09|799.38|796.58|799.38|796.58|798.64|795.84|0
1660616400000|2022-08-16 02:20:00|799.13|796.33|798.4|795.6|799.13|796.33|798.15|795.35|0
1660616700000|2022-08-16 02:25:00|798.64|795.84|798.64|795.84|799.13|796.33|798.4|795.6|0
1660617000000|2022-08-16 02:30:00|798.89|796.09|799.13|796.33|799.38|796.58|798.64|795.84|0
1660617300000|2022-08-16 02:35:00|799.25|796.45|797.9|795.1|799.62|796.82|797.41|794.61|0
1660617600000|2022-08-16 02:40:00|798.02|795.22|798.39|795.59|798.64|795.84|797.9|795.1|0
1660617900000|2022-08-16 02:45:00|798.64|795.84|800.36|797.56|800.6|797.8|798.26|795.46|0
1660618200000|2022-08-16 02:50:00|800.6|797.8|802.08|799.28|804.05|801.25|800.6|797.8|0
1660618500000|2022-08-16 02:55:00|801.83|799.03|802.08|799.28|802.08|799.28|801.09|798.29|0
1660618800000|2022-08-16 03:00:00|801.83|799.03|801.34|798.54|802.08|799.28|801.09|798.29|0
1660619100000|2022-08-16 03:05:00|801.58|798.78|801.58|798.78|801.83|799.03|801.09|798.29|0
1660619400000|2022-08-16 03:10:00|801.34|798.54|800.11|797.31|801.34|798.54|800.11|797.31|0
1660619700000|2022-08-16 03:15:00|800.23|797.43|798.63|795.83|800.35|797.55|798.63|795.83|0
1660620000000|2022-08-16 03:20:00|798.88|796.08|799.37|796.57|799.37|796.57|798.63|795.83|0
1660620300000|2022-08-16 03:25:00|799.24|796.44|799.37|796.57|799.86|797.06|799.12|796.32|0
1660620600000|2022-08-16 03:30:00|799.61|796.81|799.12|796.32|799.86|797.06|799.12|796.32|0
1660620900000|2022-08-16 03:35:00|798.87|796.07|798.38|795.58|798.87|796.07|798.38|795.58|0
1660621200000|2022-08-16 03:40:00|798.14|795.34|797.15|794.35|799.12|796.32|796.91|794.11|0
1660621500000|2022-08-16 03:45:00|796.91|794.11|797.4|794.6|797.64|794.84|796.91|794.11|0
1660621800000|2022-08-16 03:50:00|797.64|794.84|798.13|795.33|798.38|795.58|797.64|794.84|0
1660622100000|2022-08-16 03:55:00|797.89|795.09|797.64|794.84|798.13|795.33|797.64|794.84|0
1660622400000|2022-08-16 04:00:00|797.89|795.09|798.38|795.58|798.38|795.58|797.64|794.84|0
1660622700000|2022-08-16 04:05:00|798.13|795.33|797.39|794.59|798.87|796.07|797.39|794.59|0
1660623000000|2022-08-16 04:10:00|797.64|794.84|797.64|794.84|797.88|795.08|797.64|794.84|0
1660623300000|2022-08-16 04:15:00|798.13|795.33|797.64|794.84|798.13|795.33|797.64|794.84|0
1660623600000|2022-08-16 04:20:00|797.39|794.59|797.39|794.59|797.64|794.84|797.14|794.34|0
1660623900000|2022-08-16 04:25:00|797.64|794.84|797.63|794.83|797.88|795.08|797.39|794.59|0
1660624200000|2022-08-16 04:30:00|797.39|794.59|798.13|795.33|798.13|795.33|797.39|794.59|0
1660624500000|2022-08-16 04:35:00|797.88|795.08|798.62|795.82|798.62|795.82|797.88|795.08|0
1660624800000|2022-08-16 04:40:00|798.49|795.69|798.86|796.06|798.86|796.06|798.37|795.57|0
1660625100000|2022-08-16 04:45:00|799.11|796.31|798.86|796.06|799.11|796.31|798.61|795.81|0
1660625400000|2022-08-16 04:50:00|799.11|796.31|799.35|796.55|799.35|796.55|798.86|796.06|0
1660625700000|2022-08-16 04:55:00|799.1|796.3|799.1|796.3|799.71|796.91|798.86|796.06|0
1660626000000|2022-08-16 05:00:00|799.35|796.55|798.37|795.57|799.47|796.67|798.37|795.57|0
1660626300000|2022-08-16 05:05:00|798.24|795.44|797.38|794.58|798.24|795.44|796.64|793.84|0
1660626600000|2022-08-16 05:10:00|797.14|794.34|796.15|793.35|797.14|794.34|795.91|793.11|0
1660626900000|2022-08-16 05:15:00|796.27|793.47|796.51|793.71|796.51|793.71|795.41|792.61|0
1660627200000|2022-08-16 05:20:00|796.64|793.84|795.41|792.61|796.76|793.96|795.41|792.61|0
1660627500000|2022-08-16 05:25:00|795.66|792.86|795.66|792.86|796.15|793.35|795.17|792.37|0
1660627800000|2022-08-16 05:30:00|795.41|792.61|796.39|793.59|796.39|793.59|795.41|792.61|0
1660628100000|2022-08-16 05:35:00|796.15|793.35|796.64|793.84|797.13|794.33|795.9|793.1|0
1660628400000|2022-08-16 05:40:00|796.88|794.08|797.76|794.96|797.76|794.96|796.88|794.08|0
1660628700000|2022-08-16 05:45:00|797.51|794.71|797.51|794.71|797.76|794.96|797.27|794.47|0
1660629000000|2022-08-16 05:50:00|797.76|794.96|798.25|795.45|798.5|795.7|797.76|794.96|0
1660629300000|2022-08-16 05:55:00|798.49|795.69|799.72|796.92|800.22|797.42|798|795.2|0
1660629600000|2022-08-16 06:00:00|799.48|796.68|798.49|795.69|799.72|796.92|797.51|794.71|0
1660629900000|2022-08-16 06:05:00|798.25|795.45|797.26|794.46|798.25|795.45|797.26|794.46|0
1660630200000|2022-08-16 06:10:00|797.02|794.22|796.03|793.23|797.02|794.22|795.29|792.49|0
1660630500000|2022-08-16 06:15:00|795.79|792.99|796.03|793.23|796.28|793.48|795.54|792.74|0
1660630800000|2022-08-16 06:20:00|795.9|793.1|795.57|792.77|796.28|793.48|794.8|792|0
1660631100000|2022-08-16 06:25:00|795.45|792.65|795.31|792.51|795.7|792.9|794.57|791.77|0
1660631400000|2022-08-16 06:30:00|795.06|792.26|794.08|791.28|795.31|792.51|793.34|790.54|0
1660631700000|2022-08-16 06:35:00|794.32|791.52|794.32|791.52|794.32|791.52|793.34|790.54|0
1660632000000|2022-08-16 06:40:00|794.08|791.28|794.57|791.77|795.06|792.26|793.58|790.78|0
1660632300000|2022-08-16 06:45:00|794.32|791.52|795.06|792.26|795.06|792.26|793.95|791.15|0
1660632600000|2022-08-16 06:50:00|794.93|792.13|794.81|792.01|795.55|792.75|794.57|791.77|0
1660632900000|2022-08-16 06:55:00|795.06|792.26|792.84|790.04|795.06|792.26|792.84|790.04|0
1660633200000|2022-08-16 07:00:00|793.09|790.29|791.98|789.18|793.09|790.29|790.14|787.34|0
1660633500000|2022-08-16 07:05:00|791.91|789.51|789.2|786.8|792.64|790.24|788.95|786.55|0
1660633800000|2022-08-16 07:10:00|788.95|786.55|790.18|787.78|790.43|788.03|788.95|786.55|0
1660634100000|2022-08-16 07:15:00|789.94|787.54|789.94|787.54|790.43|788.03|788.95|786.55|0
1660634400000|2022-08-16 07:20:00|790.18|787.78|790.92|788.52|792.15|789.75|789.69|787.29|0
1660634700000|2022-08-16 07:25:00|791.16|788.76|791.16|788.76|791.66|789.26|790.67|788.27|0
1660635000000|2022-08-16 07:30:00|791.41|789.01|793.37|790.97|793.49|791.09|791.16|788.76|0
1660635300000|2022-08-16 07:35:00|793.13|790.73|791.9|789.5|793.37|790.97|791.41|789.01|0
1660635600000|2022-08-16 07:40:00|791.65|789.25|790.18|787.78|791.65|789.25|789.69|787.29|0
1660635900000|2022-08-16 07:45:00|790.05|787.65|793.62|791.22|793.62|791.22|790.05|787.65|0
1660636200000|2022-08-16 07:50:00|793.37|790.97|794.6|792.2|795.09|792.69|793.37|790.97|0
1660636500000|2022-08-16 07:55:00|794.85|792.45|796.57|794.17|796.81|794.41|794.23|791.83|0
1660636800000|2022-08-16 08:00:00|796.81|794.41|796.19|793.79|797.3|794.9|795.58|793.18|0
1660637100000|2022-08-16 08:05:00|796.07|793.67|798.29|795.89|798.78|796.38|794.6|792.2|0
1660637400000|2022-08-16 08:10:00|798.78|796.38|798.29|795.89|799.52|797.12|797.8|795.4|0
1660637700000|2022-08-16 08:15:00|798.16|795.76|797.06|794.66|798.53|796.13|796.81|794.41|0
1660638000000|2022-08-16 08:20:00|796.81|794.41|798.04|795.64|798.04|795.64|796.32|793.92|0
1660638300000|2022-08-16 08:25:00|798.28|795.88|799.02|796.62|800.5|798.1|798.28|795.88|0
1660638600000|2022-08-16 08:30:00|799.51|797.11|799.27|796.87|799.51|797.11|798.04|795.64|0
1660638900000|2022-08-16 08:35:00|798.77|796.37|801.97|799.57|802.22|799.82|798.77|796.37|0
1660639200000|2022-08-16 08:40:00|801.73|799.33|800.5|798.1|802.71|800.31|800|797.6|0
1660639500000|2022-08-16 08:45:00|800.25|797.85|798.4|796|800.25|797.85|798.28|795.88|0
1660639800000|2022-08-16 08:50:00|798.28|795.88|798.77|796.37|800.25|797.85|798.28|795.88|0
1660640100000|2022-08-16 08:55:00|798.64|796.24|799.26|796.86|799.26|796.86|798.28|795.88|0
1660640400000|2022-08-16 09:00:00|799.38|796.98|796.43|794.03|799.87|797.47|796.31|793.91|0
1660640700000|2022-08-16 09:05:00|796.56|794.16|795.08|792.68|797.54|795.14|794.83|792.43|0
1660641000000|2022-08-16 09:10:00|794.83|792.43|794.34|791.94|795.32|792.92|793.85|791.45|0
1660641300000|2022-08-16 09:15:00|794.09|791.69|794.83|792.43|795.81|793.41|793.85|791.45|0
1660641600000|2022-08-16 09:20:00|794.58|792.18|794.58|792.18|795.57|793.17|794.09|791.69|0
1660641900000|2022-08-16 09:25:00|795.08|792.68|794.83|792.43|796.55|794.15|794.83|792.43|0
1660642200000|2022-08-16 09:30:00|795.07|792.67|792.61|790.21|795.32|792.92|792.12|789.72|0
1660642500000|2022-08-16 09:35:00|793.11|790.71|793.35|790.95|793.6|791.2|791.88|789.48|0
1660642800000|2022-08-16 09:40:00|793.47|791.07|793.84|791.44|794.33|791.93|792.37|789.97|0
1660643100000|2022-08-16 09:45:00|794.09|791.69|794.33|791.93|794.33|791.93|793.6|791.2|0
1660643400000|2022-08-16 09:50:00|794.2|791.8|794.82|792.42|795.19|792.79|793.59|791.19|0
1660643700000|2022-08-16 09:55:00|795.07|792.67|795.56|793.16|795.56|793.16|794.33|791.93|0
1660644000000|2022-08-16 10:00:00|795.31|792.91|795.07|792.67|795.31|792.91|793.71|791.31|0
1660644300000|2022-08-16 10:05:00|795.31|792.91|794.08|791.68|795.56|793.16|794.08|791.68|0
1660644600000|2022-08-16 10:10:00|793.84|791.44|792.36|789.96|794.45|792.05|791.87|789.47|0
1660644900000|2022-08-16 10:15:00|792.11|789.71|792.61|790.21|793.59|791.19|791.13|788.73|0
1660645200000|2022-08-16 10:20:00|793.34|790.94|794.82|792.42|795.06|792.66|793.1|790.7|0
1660645500000|2022-08-16 10:25:00|795.06|792.66|793.1|790.7|795.31|792.91|793.1|790.7|0
1660645800000|2022-08-16 10:30:00|793.34|790.94|793.34|790.94|794.08|791.68|792.6|790.2|0
1660646100000|2022-08-16 10:35:00|793.21|790.81|792.6|790.2|793.34|790.94|791.62|789.22|0
1660646400000|2022-08-16 10:40:00|792.72|790.32|792.36|789.96|792.85|790.45|790.63|788.23|0
1660646700000|2022-08-16 10:45:00|792.35|789.95|791.86|789.46|792.85|790.45|791.62|789.22|0
1660647000000|2022-08-16 10:50:00|792.11|789.71|793.09|790.69|793.21|790.81|791.73|789.33|0
1660647300000|2022-08-16 10:55:00|792.96|790.56|792.72|790.32|793.83|791.43|792.35|789.95|0
1660647600000|2022-08-16 11:00:00|792.6|790.2|794.81|792.41|795.06|792.66|791.12|788.72|0
1660647900000|2022-08-16 11:05:00|794.56|792.16|796.53|794.13|796.78|794.38|794.44|792.04|0
1660648200000|2022-08-16 11:10:00|796.29|793.89|796.78|794.38|797.52|795.12|796.29|793.89|0
1660648500000|2022-08-16 11:15:00|796.53|794.13|797.02|794.62|797.14|794.74|796.28|793.88|0
1660648800000|2022-08-16 11:20:00|796.89|794.49|797.27|794.87|798.01|795.61|796.89|794.49|0
1660649100000|2022-08-16 11:25:00|796.53|794.13|798.99|796.59|799.11|796.71|796.53|794.13|0
1660649400000|2022-08-16 11:30:00|799.11|796.71|799.23|796.83|799.48|797.08|798.12|795.72|0
1660649700000|2022-08-16 11:35:00|798.99|796.59|799.73|797.33|800.22|797.82|798.99|796.59|0
1660650000000|2022-08-16 11:40:00|799.23|796.83|798.86|796.46|799.23|796.83|797.51|795.11|0
1660650300000|2022-08-16 11:45:00|798.74|796.34|798|795.6|798.99|796.59|798|795.6|0
1660650600000|2022-08-16 11:50:00|798.25|795.85|798.98|796.58|799.23|796.83|797.75|795.35|0
1660650900000|2022-08-16 11:55:00|799.23|796.83|798.74|796.34|799.48|797.08|798.49|796.09|0
1660651200000|2022-08-16 12:00:00|798.49|796.09|797.75|795.35|798.74|796.34|796.89|794.49|0
1660651500000|2022-08-16 12:05:00|798|795.6|798|795.6|798|795.6|797.26|794.86|0
1660651800000|2022-08-16 12:10:00|798.49|796.09|799.96|797.56|800.95|798.55|798.24|795.84|0
1660652100000|2022-08-16 12:15:00|800.21|797.81|799.96|797.56|801.2|798.8|799.72|797.32|0
1660652400000|2022-08-16 12:20:00|799.72|797.32|797.95|795.55|799.96|797.56|797.7|795.3|0
1660652700000|2022-08-16 12:25:00|798.06|795.66|798.19|795.79|798.19|795.79|797.21|794.81|0
1660653000000|2022-08-16 12:30:00|798.31|795.91|795.24|792.84|798.68|796.28|793.76|791.36|0
1660653300000|2022-08-16 12:35:00|795.11|792.71|794.5|792.1|795.97|793.57|794.5|792.1|0
1660653600000|2022-08-16 12:40:00|794.62|792.22|794.25|791.85|794.99|792.59|793.02|790.62|0
1660653900000|2022-08-16 12:45:00|794|791.6|792.04|789.64|794.25|791.85|791.3|788.9|0
1660654200000|2022-08-16 12:50:00|791.79|789.39|789.66|787.26|792.03|789.63|787.58|785.18|0
1660654500000|2022-08-16 12:55:00|789.3|786.9|791.27|788.87|791.51|789.11|789.05|786.65|0
1660654800000|2022-08-16 13:00:00|791.51|789.11|792.25|789.85|792.49|790.09|790.53|788.13|0
1660655100000|2022-08-16 13:05:00|792.49|790.09|792.74|790.34|792.74|790.34|790.77|788.37|0
1660655400000|2022-08-16 13:10:00|792.25|789.85|792.12|789.72|792.49|790.09|790.52|788.12|0
1660655700000|2022-08-16 13:15:00|792.25|789.85|791.51|789.11|792.98|790.58|790.28|787.88|0
1660656000000|2022-08-16 13:20:00|791.26|788.86|790.03|787.63|791.63|789.23|789.29|786.89|0
1660656300000|2022-08-16 13:25:00|789.78|787.38|790.03|787.63|791.26|788.86|789.29|786.89|0
1660656600000|2022-08-16 13:30:00|790.28|787.88|797.17|794.77|799.38|796.98|790.28|787.88|0
1660656900000|2022-08-16 13:35:00|797.28|794.88|798.15|795.75|801.1|798.7|795.44|793.04|0
1660657200000|2022-08-16 13:40:00|797.9|795.5|795.93|793.53|799.13|796.73|795.19|792.79|0
1660657500000|2022-08-16 13:45:00|795.69|793.29|792.98|790.58|798.39|795.99|792.73|790.33|0
1660657800000|2022-08-16 13:50:00|792.49|790.09|794.7|792.3|795.68|793.28|791.01|788.61|0
1660658100000|2022-08-16 13:55:00|794.45|792.05|797.65|795.25|799.62|797.22|794.21|791.81|0
1660658400000|2022-08-16 14:00:00|797.16|794.76|792.48|790.08|797.52|795.12|788.3|785.9|0
1660658700000|2022-08-16 14:05:00|792.24|789.84|793.47|791.07|795.19|792.79|791.25|788.85|0
1660659000000|2022-08-16 14:10:00|793.22|790.82|795.48|793.08|798.44|796.04|792.97|790.57|0
1660659300000|2022-08-16 14:15:00|795.24|792.84|793.87|791.47|795.24|792.84|791.3|788.9|0
1660659600000|2022-08-16 14:20:00|793.62|791.22|795.15|792.75|796.87|794.47|792.88|790.48|0
1660659900000|2022-08-16 14:25:00|794.41|792.01|791.21|788.81|794.65|792.25|790.22|787.82|0
1660660200000|2022-08-16 14:30:00|790.96|788.56|783.34|780.94|790.96|788.56|782.6|780.2|0
1660660500000|2022-08-16 14:35:00|783.09|780.69|784.39|781.99|786.85|784.45|782.84|780.44|0
1660660800000|2022-08-16 14:40:00|784.88|782.48|790.29|787.89|790.53|788.13|783.65|781.25|0
1660661100000|2022-08-16 14:45:00|790.04|787.64|791.76|789.36|792.5|790.1|788.57|786.17|0
1660661400000|2022-08-16 14:50:00|791.52|789.12|791.52|789.12|793.73|791.33|790.78|788.38|0
1660661700000|2022-08-16 14:55:00|791.76|789.36|788.56|786.16|792.25|789.85|787.33|784.93|0
1660662000000|2022-08-16 15:00:00|788.32|785.92|788.56|786.16|792.25|789.85|788.07|785.67|0
1660662300000|2022-08-16 15:05:00|788.32|785.92|790.78|788.38|793.48|791.08|788.32|785.92|0
1660662600000|2022-08-16 15:10:00|791.02|788.62|799.63|797.23|799.88|797.48|791.02|788.62|0
1660662900000|2022-08-16 15:15:00|799.88|797.48|804.81|802.41|804.81|802.41|799.39|796.99|0
1660663200000|2022-08-16 15:20:00|805.06|802.66|801.61|799.21|805.06|802.66|801.36|798.96|0
1660663500000|2022-08-16 15:25:00|801.36|798.96|804.81|802.41|805.79|803.39|800.87|798.47|0
1660663800000|2022-08-16 15:30:00|804.56|802.16|806.53|804.13|809.74|807.34|803.58|801.18|0
1660664100000|2022-08-16 15:35:00|806.29|803.89|808.26|805.86|808.62|806.22|805.79|803.39|0
1660664400000|2022-08-16 15:40:00|808.75|806.35|808.5|806.1|808.99|806.59|806.53|804.13|0
1660664700000|2022-08-16 15:45:00|808.37|805.97|810.23|807.83|811.46|809.06|807.27|804.87|0
1660665000000|2022-08-16 15:50:00|810.47|808.07|814.42|812.02|814.42|812.02|809.98|807.58|0
1660665300000|2022-08-16 15:55:00|814.17|811.77|815.4|813|817.13|814.73|812.94|810.54|0
1660665600000|2022-08-16 16:00:00|815.16|812.76|813.68|811.28|815.65|813.25|813.43|811.03|0
1660665900000|2022-08-16 16:05:00|814.17|811.77|812.94|810.54|815.16|812.76|812.69|810.29|0
1660666200000|2022-08-16 16:10:00|813.18|810.78|815.89|813.49|816.14|813.74|813.18|810.78|0
1660666500000|2022-08-16 16:15:00|815.65|813.25|818.11|815.71|818.61|816.21|815.65|813.25|0
1660666800000|2022-08-16 16:20:00|817.62|815.22|816.63|814.23|817.62|815.22|814.91|812.51|0
1660667100000|2022-08-16 16:25:00|816.39|813.99|813.67|811.27|816.63|814.23|813.43|811.03|0
1660667400000|2022-08-16 16:30:00|813.43|811.03|814.66|812.26|816.14|813.74|813.18|810.78|0
1660667700000|2022-08-16 16:35:00|814.9|812.5|814.16|811.76|815.89|813.49|813.92|811.52|0
1660668000000|2022-08-16 16:40:00|813.92|811.52|810.96|808.56|814.66|812.26|810.47|808.07|0
1660668300000|2022-08-16 16:45:00|810.71|808.31|811.2|808.8|811.94|809.54|810.22|807.82|0
1660668600000|2022-08-16 16:50:00|811.45|809.05|811.19|808.79|812.44|810.04|809.97|807.57|0
1660668900000|2022-08-16 16:55:00|811.32|808.92|811.81|809.41|812.55|810.15|810.82|808.42|0
1660669200000|2022-08-16 17:00:00|812.05|809.65|812.79|810.39|812.79|810.39|810.58|808.18|0
1660669500000|2022-08-16 17:05:00|812.55|810.15|816.24|813.84|816.24|813.84|812.3|809.9|0
1660669800000|2022-08-16 17:10:00|816|813.6|816|813.6|816.98|814.58|815.26|812.86|0
1660670100000|2022-08-16 17:15:00|815.75|813.35|815.99|813.59|817.47|815.07|815.75|813.35|0
1660670400000|2022-08-16 17:20:00|815.75|813.35|817.97|815.57|818.21|815.81|815.25|812.85|0
1660670700000|2022-08-16 17:25:00|818.21|815.81|816.73|814.33|818.46|816.06|816.49|814.09|0
1660671000000|2022-08-16 17:30:00|816.98|814.58|817.96|815.56|817.96|815.56|815.99|813.59|0
1660671300000|2022-08-16 17:35:00|817.72|815.32|821.57|819.17|822.07|819.67|817.47|815.07|0
1660671600000|2022-08-16 17:40:00|821.82|819.42|820.83|818.43|821.82|819.42|820.34|817.94|0
1660671900000|2022-08-16 17:45:00|821.08|818.68|821.82|819.42|821.94|819.54|820.83|818.43|0
1660672200000|2022-08-16 17:50:00|821.57|819.17|822.81|820.41|823.55|821.15|821.33|818.93|0
1660672500000|2022-08-16 17:55:00|822.56|820.16|823.3|820.9|824.29|821.89|821.57|819.17|0
1660672800000|2022-08-16 18:00:00|823.05|820.65|824.04|821.64|826.01|823.61|822.06|819.66|0
1660673100000|2022-08-16 18:05:00|824.28|821.88|828.23|825.83|828.23|825.83|824.28|821.88|0
1660673400000|2022-08-16 18:10:00|827.99|825.59|828.48|826.08|830.45|828.05|827.99|825.59|0
1660673700000|2022-08-16 18:15:00|828.73|826.33|829.14|826.74|830.38|827.98|828.48|826.08|0
1660674000000|2022-08-16 18:20:00|829.39|826.99|827.91|825.51|830.13|827.73|827.42|825.02|0
1660674300000|2022-08-16 18:25:00|828.16|825.76|825.94|823.54|828.4|826|824.21|821.81|0
1660674600000|2022-08-16 18:30:00|825.69|823.29|820.27|817.87|825.94|823.54|820.27|817.87|0
1660674900000|2022-08-16 18:35:00|819.77|817.37|809.67|807.27|820.51|818.11|809.18|806.78|0
1660675200000|2022-08-16 18:40:00|810.17|807.77|806.23|803.83|810.66|808.26|804.26|801.86|0
1660675500000|2022-08-16 18:45:00|805.61|803.21|799.33|796.45|805.61|803.21|795.89|793.01|0
1660675800000|2022-08-16 18:50:00|799.58|796.7|799.47|796.59|801.19|798.31|797.12|794.24|0
1660676100000|2022-08-16 18:55:00|799.22|796.34|804.88|802|805.87|802.99|799.22|796.34|0
1660676400000|2022-08-16 19:00:00|805.13|802.25|798.48|795.6|805.13|802.25|797.74|794.86|0
1660676700000|2022-08-16 19:05:00|798.73|795.85|802.42|799.54|804.63|801.75|798.48|795.6|0
1660677000000|2022-08-16 19:10:00|801.68|798.8|802.66|799.78|802.91|800.03|799.96|797.08|0
1660677300000|2022-08-16 19:15:00|802.42|799.54|804.63|801.75|804.63|801.75|800.2|797.32|0
1660677600000|2022-08-16 19:20:00|804.39|801.51|807.09|804.21|807.34|804.46|802.42|799.54|0
1660677900000|2022-08-16 19:25:00|807.34|804.46|808.82|805.94|810.05|807.17|806.35|803.47|0
1660678200000|2022-08-16 19:30:00|809.06|806.18|811.53|808.65|812.27|809.39|808.57|805.69|0
1660678500000|2022-08-16 19:35:00|811.77|808.89|810.05|807.65|812.51|809.63|809.8|806.92|0
1660678800000|2022-08-16 19:40:00|810.3|807.9|810.5|808.1|812.27|809.87|808.57|806.17|0
1660679100000|2022-08-16 19:45:00|810.26|807.86|816.17|813.77|817.16|814.76|810.26|807.86|0
1660679400000|2022-08-16 19:50:00|816.91|814.51|812.97|810.57|817.16|814.76|812.47|810.07|0
1660679700000|2022-08-16 19:55:00|813.46|811.06|810.25|807.85|813.46|811.06|809.02|806.62|0
1660680000000|2022-08-16 20:00:00|809.76|807.36|807.79|805.39|809.76|807.36|807.05|804.65|0
1660680300000|2022-08-16 20:05:00|807.54|805.14|807.54|805.14|808.53|806.13|807.54|805.14|0
1660680600000|2022-08-16 20:10:00|807.79|805.39|806.55|804.15|808.28|805.88|806.55|804.15|0
1660680900000|2022-08-16 20:15:00|806.51|803.71|807.25|804.45|807.49|804.69|805.89|803.09|0
1660681200000|2022-08-16 20:20:00|807.49|804.69|807.49|804.69|807.74|804.94|807.25|804.45|0
1660681500000|2022-08-16 20:25:00|807.25|804.45|806.75|803.95|807.49|804.69|806.75|803.95|0
1660681800000|2022-08-16 20:30:00|807|804.2|808.23|805.43|808.23|805.43|807|804.2|0
1660682100000|2022-08-16 20:35:00|808.48|805.68|809.95|807.15|810.2|807.4|808.48|805.68|0
1660682400000|2022-08-16 20:40:00|810.2|807.4|810.2|807.4|810.2|807.4|809.95|807.15|0
1660682700000|2022-08-16 20:45:00|810.45|807.65|811.43|808.63|811.68|808.88|810.45|807.65|0
1660683000000|2022-08-16 20:50:00|811.55|808.75|813.65|810.85|813.65|810.85|811.55|808.75|0
1660683300000|2022-08-16 20:55:00|813.89|811.09|813.58|810.78|813.89|811.09|813.52|810.72|0
1660683600000|2022-08-16 21:00:00|813.25|810.45|813.36|810.56|813.36|810.56|813.14|810.34|0
1660683900000|2022-08-16 21:05:00|813.33|810.53|813.14|810.34|813.33|810.53|813.11|810.31|0
1660684200000|2022-08-16 21:10:00|813.18|810.38|813.07|810.27|813.22|810.42|813.07|810.27|0
1660684500000|2022-08-16 21:15:00|813|810.2|812.46|809.66|813|810.2|812.22|809.42|0
1660684800000|2022-08-16 21:20:00|812.6|809.8|812.56|809.76|812.71|809.91|812.56|809.76|0
1660685100000|2022-08-16 21:25:00|812.71|809.91|812.92|810.12|812.95|810.15|812.71|809.91|0
1660685400000|2022-08-16 21:30:00|812.95|810.15|812.92|810.12|812.95|810.15|812.92|810.12|0
1660685700000|2022-08-16 21:35:00|813.21|810.41|812.81|810.01|813.21|810.41|812.63|809.83|0
1660686000000|2022-08-16 21:40:00|812.84|810.04|813.11|810.31|813.14|810.34|812.77|809.97|0
1660686300000|2022-08-16 21:45:00|813|810.2|813.14|810.34|813.25|810.45|813|810.2|0
1660686600000|2022-08-16 21:50:00|813.07|810.27|813.07|810.27|813.14|810.34|813.07|810.27|0
1660686900000|2022-08-16 21:55:00|813.11|810.31|813.03|810.23|813.13|810.33|813.03|810.23|0
1660687200000|2022-08-16 22:00:00|812.52|809.72|809.69|806.89|812.52|809.72|809.56|806.76|0
1660687500000|2022-08-16 22:05:00|809.94|807.14|809.2|806.4|810.19|807.39|808.71|805.91|0
1660687800000|2022-08-16 22:10:00|809.32|806.52|810.18|807.38|810.18|807.38|809.2|806.4|0
1660688100000|2022-08-16 22:15:00|809.94|807.14|808.95|806.15|809.94|807.14|808.58|805.78|0
1660688400000|2022-08-16 22:20:00|809.2|806.4|809.56|806.76|810.43|807.63|809.2|806.4|0
1660688700000|2022-08-16 22:25:00|809.44|806.64|809.93|807.13|809.94|807.14|808.95|806.15|0
1660689000000|2022-08-16 22:30:00|810.3|807.5|809.56|806.76|810.3|807.5|809.44|806.64|0
1660689300000|2022-08-16 22:35:00|809.44|806.64|809.93|807.13|809.93|807.13|808.7|805.9|0
1660689600000|2022-08-16 22:40:00|810.43|807.63|810.43|807.63|810.92|808.12|809.69|806.89|0
1660689900000|2022-08-16 22:45:00|810.3|807.5|809.19|806.39|810.3|807.5|809.06|806.26|0
1660690200000|2022-08-16 22:50:00|809.44|806.64|810.18|807.38|810.18|807.38|809.19|806.39|0
1660690500000|2022-08-16 22:55:00|809.93|807.13|809.56|806.76|809.93|807.13|809.56|806.76|0
1660690800000|2022-08-16 23:00:00|809.44|806.64|809.44|806.64|810.05|807.25|809.19|806.39|0
1660691100000|2022-08-16 23:05:00|809.19|806.39|808.7|805.9|809.19|806.39|807.96|805.16|0
1660691400000|2022-08-16 23:10:00|808.94|806.14|809.19|806.39|809.43|806.63|808.81|806.01|0
1660691700000|2022-08-16 23:15:00|808.94|806.14|808.2|805.4|809.68|806.88|808.2|805.4|0
1660692000000|2022-08-16 23:20:00|808.69|805.89|808.2|805.4|808.94|806.14|807.71|804.91|0
1660692300000|2022-08-16 23:25:00|808.07|805.27|807.46|804.66|808.2|805.4|807.46|804.66|0
1660692600000|2022-08-16 23:30:00|807.71|804.91|807.46|804.66|807.95|805.15|807.21|804.41|0
1660692900000|2022-08-16 23:35:00|807.21|804.41|807.95|805.15|808.2|805.4|807.21|804.41|0
1660693200000|2022-08-16 23:40:00|808.2|805.4|807.7|804.9|808.2|805.4|807.46|804.66|0
1660693500000|2022-08-16 23:45:00|807.95|805.15|808.94|806.14|809.43|806.63|807.7|804.9|0
1660693800000|2022-08-16 23:50:00|809.05|806.25|810.66|807.86|810.66|807.86|808.44|805.64|0
1660694100000|2022-08-16 23:55:00|810.91|808.11|810.66|807.86|812.14|809.34|810.66|807.86|0
1660694400000|2022-08-17 00:00:00|810.91|808.11|809.67|806.87|811.89|809.09|808.69|805.89|0
1660694700000|2022-08-17 00:05:00|809.92|807.12|811.64|808.84|811.64|808.84|809.92|807.12|0
1660695000000|2022-08-17 00:10:00|811.51|808.71|813.86|811.06|814.11|811.31|811.4|808.6|0
1660695300000|2022-08-17 00:15:00|814.11|811.31|815.34|812.54|815.59|812.79|813.86|811.06|0
1660695600000|2022-08-17 00:20:00|815.59|812.79|813.61|810.81|815.83|813.03|812.87|810.07|0
1660695900000|2022-08-17 00:25:00|813.37|810.57|810.82|808.02|813.37|810.57|810.7|807.9|0
1660696200000|2022-08-17 00:30:00|810.95|808.15|812.22|809.42|812.72|809.92|810.21|807.41|0
1660696500000|2022-08-17 00:35:00|812.47|809.67|810.74|807.94|812.47|809.67|810.5|807.7|0
1660696800000|2022-08-17 00:40:00|810.99|808.19|809.8|807|810.99|808.19|809.8|807|0
1660697100000|2022-08-17 00:45:00|809.92|807.12|811.28|808.48|811.4|808.6|809.56|806.76|0
1660697400000|2022-08-17 00:50:00|811.53|808.73|811.28|808.48|811.53|808.73|811.03|808.23|0
1660697700000|2022-08-17 00:55:00|811.52|808.72|811.77|808.97|812.26|809.46|811.28|808.48|0
1660698000000|2022-08-17 01:00:00|811.64|808.84|809.55|806.75|811.77|808.97|808.81|806.01|0
1660698300000|2022-08-17 01:05:00|809.42|806.62|809.55|806.75|809.8|807|809.06|806.26|0
1660698600000|2022-08-17 01:10:00|809.42|806.62|810.78|807.98|811.28|808.48|809.42|806.62|0
1660698900000|2022-08-17 01:15:00|811.03|808.23|810.54|807.74|811.52|808.72|810.04|807.24|0
1660699200000|2022-08-17 01:20:00|810.41|807.61|810.29|807.49|810.78|807.98|810.04|807.24|0
1660699500000|2022-08-17 01:25:00|810.53|807.73|809.79|806.99|810.78|807.98|808.93|806.13|0
1660699800000|2022-08-17 01:30:00|810.04|807.24|810.53|807.73|811.03|808.23|809.55|806.75|0
1660700100000|2022-08-17 01:35:00|810.65|807.85|808.56|805.76|810.78|807.98|808.07|805.27|0
1660700400000|2022-08-17 01:40:00|808.31|805.51|808.56|805.76|809.55|806.75|808.31|805.51|0
1660700700000|2022-08-17 01:45:00|808.81|806.01|808.81|806.01|809.3|806.5|807.82|805.02|0
1660701000000|2022-08-17 01:50:00|809.05|806.25|810.78|807.98|810.78|807.98|808.81|806.01|0
1660701300000|2022-08-17 01:55:00|811.02|808.22|811.27|808.47|811.76|808.96|810.04|807.24|0
1660701600000|2022-08-17 02:00:00|811.51|808.71|810.73|807.93|811.63|808.83|810.24|807.44|0
1660701900000|2022-08-17 02:05:00|810.6|807.8|810.23|807.43|811.09|808.29|809.5|806.7|0
1660702200000|2022-08-17 02:10:00|809.99|807.19|809.49|806.69|810.48|807.68|809|806.2|0
1660702500000|2022-08-17 02:15:00|809.37|806.57|810.35|807.55|810.48|807.68|809.25|806.45|0
1660702800000|2022-08-17 02:20:00|810.23|807.43|809.74|806.94|810.84|808.04|809.74|806.94|0
1660703100000|2022-08-17 02:25:00|809.49|806.69|810.23|807.43|810.48|807.68|809.25|806.45|0
1660703400000|2022-08-17 02:30:00|810.48|807.68|812.2|809.4|812.2|809.4|810.35|807.55|0
1660703700000|2022-08-17 02:35:00|811.95|809.15|810.23|807.43|812.69|809.89|809.98|807.18|0
1660704000000|2022-08-17 02:40:00|810.47|807.67|809.98|807.18|811.71|808.91|809.98|807.18|0
1660704300000|2022-08-17 02:45:00|810.23|807.43|810.72|807.92|810.72|807.92|809.98|807.18|0
1660704600000|2022-08-17 02:50:00|810.47|807.67|810.47|807.67|810.47|807.67|809.73|806.93|0
1660704900000|2022-08-17 02:55:00|810.23|807.43|810.23|807.43|810.59|807.79|809.98|807.18|0
1660705200000|2022-08-17 03:00:00|810.34|807.54|809.98|807.18|810.96|808.16|809.98|807.18|0
1660705500000|2022-08-17 03:05:00|810.1|807.3|810.72|807.92|810.72|807.92|809.98|807.18|0
1660705800000|2022-08-17 03:10:00|810.96|808.16|811.21|808.41|811.21|808.41|810.34|807.54|0
1660706100000|2022-08-17 03:15:00|810.96|808.16|810.22|807.42|811.21|808.41|810.22|807.42|0
1660706400000|2022-08-17 03:20:00|810.47|807.67|810.09|807.29|810.96|808.16|810.09|807.29|0
1660706700000|2022-08-17 03:25:00|810.22|807.42|810.96|808.16|811.21|808.41|809.97|807.17|0
1660707000000|2022-08-17 03:30:00|811.08|808.28|810.22|807.42|811.08|808.28|809.97|807.17|0
1660707300000|2022-08-17 03:35:00|809.97|807.17|810.22|807.42|810.22|807.42|809.23|806.43|0
1660707600000|2022-08-17 03:40:00|810.46|807.66|810.22|807.42|810.46|807.66|809.97|807.17|0
1660707900000|2022-08-17 03:45:00|810.09|807.29|809.97|807.17|810.22|807.42|809.72|806.92|0
1660708200000|2022-08-17 03:50:00|809.72|806.92|810.71|807.91|810.71|807.91|809.72|806.92|0
1660708500000|2022-08-17 03:55:00|810.95|808.15|810.95|808.15|810.95|808.15|810.22|807.42|0
1660708800000|2022-08-17 04:00:00|811.2|808.4|811.94|809.14|811.94|809.14|811.2|808.4|0
1660709100000|2022-08-17 04:05:00|811.81|809.01|811.69|808.89|812.19|809.39|811.69|808.89|0
1660709400000|2022-08-17 04:10:00|811.94|809.14|811.94|809.14|812.18|809.38|811.81|809.01|0
1660709700000|2022-08-17 04:15:00|811.81|809.01|811.69|808.89|811.94|809.14|811.69|808.89|0
1660710000000|2022-08-17 04:20:00|811.44|808.64|811.69|808.89|811.69|808.89|811.2|808.4|0
1660710300000|2022-08-17 04:25:00|811.94|809.14|812.43|809.63|812.43|809.63|811.93|809.13|0
1660710600000|2022-08-17 04:30:00|812.67|809.87|813.41|810.61|813.41|810.61|812.67|809.87|0
1660710900000|2022-08-17 04:35:00|813.28|810.48|813.17|810.37|813.91|811.11|813.17|810.37|0
1660711200000|2022-08-17 04:40:00|813.28|810.48|814.4|811.6|814.4|811.6|813.28|810.48|0
1660711500000|2022-08-17 04:45:00|814.27|811.47|813.66|810.86|814.27|811.47|813.66|810.86|0
1660711800000|2022-08-17 04:50:00|813.77|810.97|813.9|811.1|814.02|811.22|813.66|810.86|0
1660712100000|2022-08-17 04:55:00|814.02|811.22|814.15|811.35|814.64|811.84|814.02|811.22|0
1660712400000|2022-08-17 05:00:00|814.64|811.84|816.37|813.57|816.37|813.57|814.64|811.84|0
1660712700000|2022-08-17 05:05:00|816.61|813.81|815.38|812.58|816.61|813.81|815.13|812.33|0
1660713000000|2022-08-17 05:10:00|815.5|812.7|816.12|813.32|816.61|813.81|815.5|812.7|0
1660713300000|2022-08-17 05:15:00|815.87|813.07|816.36|813.56|816.36|813.56|815.62|812.82|0
1660713600000|2022-08-17 05:20:00|816.23|813.43|815.87|813.07|816.86|814.06|815.87|813.07|0
1660713900000|2022-08-17 05:25:00|815.99|813.19|815.13|812.33|816.36|813.56|814.88|812.08|0
1660714200000|2022-08-17 05:30:00|815.25|812.45|815.62|812.82|815.62|812.82|814.64|811.84|0
1660714500000|2022-08-17 05:35:00|815.37|812.57|814.88|812.08|816.11|813.31|814.88|812.08|0
1660714800000|2022-08-17 05:40:00|815|812.2|814.63|811.83|815.13|812.33|814.39|811.59|0
1660715100000|2022-08-17 05:45:00|814.39|811.59|814.14|811.34|814.88|812.08|813.15|810.35|0
1660715400000|2022-08-17 05:50:00|813.89|811.09|815|812.2|815.12|812.32|813.76|810.96|0
1660715700000|2022-08-17 05:55:00|815.12|812.32|817.59|814.79|818.08|815.28|815.12|812.32|0
1660716000000|2022-08-17 06:00:00|817.34|814.54|815.86|813.06|817.59|814.79|815.62|812.82|0
1660716300000|2022-08-17 06:05:00|816.11|813.31|813.4|810.6|816.11|813.31|813.4|810.6|0
1660716600000|2022-08-17 06:10:00|813.64|810.84|812.16|809.36|813.76|810.96|811.42|808.62|0
1660716900000|2022-08-17 06:15:00|811.92|809.12|810.44|807.64|812.66|809.86|809.7|806.9|0
1660717200000|2022-08-17 06:20:00|810.19|807.39|810.93|808.13|811.18|808.38|810.19|807.39|0
1660717500000|2022-08-17 06:25:00|811.05|808.25|811.42|808.62|812.65|809.85|810.93|808.13|0
1660717800000|2022-08-17 06:30:00|811.67|808.87|810.43|807.63|811.91|809.11|810.19|807.39|0
1660718100000|2022-08-17 06:35:00|810.68|807.88|807.97|805.17|810.68|807.88|807.84|805.04|0
1660718400000|2022-08-17 06:40:00|808.22|805.42|809.32|806.52|809.45|806.65|807.72|804.92|0
1660718700000|2022-08-17 06:45:00|809.2|806.4|808.33|805.53|809.45|806.65|807.72|804.92|0
1660719000000|2022-08-17 06:50:00|808.21|805.41|808.71|805.91|809.45|806.65|808.21|805.41|0
1660719300000|2022-08-17 06:55:00|808.82|806.02|808.21|805.41|808.95|806.15|808.21|805.41|0
1660719600000|2022-08-17 07:00:00|808.58|805.78|807.1|804.3|809.2|806.4|806.98|804.18|0
1660719900000|2022-08-17 07:05:00|807.03|804.63|806.2|803.8|807.03|804.63|804.72|802.32|0
1660720200000|2022-08-17 07:10:00|805.7|803.3|804.96|802.56|806.2|803.8|804.47|802.07|0
1660720500000|2022-08-17 07:15:00|804.47|802.07|803.73|801.33|805.7|803.3|803.73|801.33|0
1660720800000|2022-08-17 07:20:00|803.48|801.08|805.7|803.3|806.56|804.16|803.48|801.08|0
1660721100000|2022-08-17 07:25:00|805.95|803.55|808.28|805.88|808.28|805.88|804.71|802.31|0
1660721400000|2022-08-17 07:30:00|808.41|806.01|805.94|803.54|808.41|806.01|805.45|803.05|0
1660721700000|2022-08-17 07:35:00|806.19|803.79|803.97|801.57|807.18|804.78|803.97|801.57|0
1660722000000|2022-08-17 07:40:00|803.48|801.08|801.75|799.35|803.73|801.33|801.51|799.11|0
1660722300000|2022-08-17 07:45:00|801.51|799.11|800.77|798.37|803.35|800.95|800.52|798.12|0
1660722600000|2022-08-17 07:50:00|801.01|798.61|801.01|798.61|802.49|800.09|800.52|798.12|0
1660722900000|2022-08-17 07:55:00|800.77|798.37|800.77|798.37|801.75|799.35|800.52|798.12|0
1660723200000|2022-08-17 08:00:00|800.52|798.12|799.29|796.89|800.52|798.12|797.07|794.67|0
1660723500000|2022-08-17 08:05:00|799.04|796.64|798.79|796.39|799.65|797.25|797.81|795.41|0
1660723800000|2022-08-17 08:10:00|798.66|796.26|801.5|799.1|801.87|799.47|797.07|794.67|0
1660724100000|2022-08-17 08:15:00|801.01|798.61|798.79|796.39|801.75|799.35|798.79|796.39|0
1660724400000|2022-08-17 08:20:00|799.04|796.64|800.27|797.87|800.27|797.87|797.56|795.16|0
1660724700000|2022-08-17 08:25:00|800.02|797.62|797.07|794.67|800.02|797.62|797.07|794.67|0
1660725000000|2022-08-17 08:30:00|796.57|794.17|796.82|794.42|797.31|794.91|796.33|793.93|0
1660725300000|2022-08-17 08:35:00|796.57|794.17|796.08|793.68|796.82|794.42|794.85|792.45|0
1660725600000|2022-08-17 08:40:00|796.32|793.92|795.58|793.18|797.31|794.91|795.34|792.94|0
1660725900000|2022-08-17 08:45:00|795.83|793.43|793.86|791.46|796.57|794.17|793.86|791.46|0
1660726200000|2022-08-17 08:50:00|794.11|791.71|796.08|793.68|796.32|793.92|794.11|791.71|0
1660726500000|2022-08-17 08:55:00|796.32|793.92|794.35|791.95|796.32|793.92|793.86|791.46|0
1660726800000|2022-08-17 09:00:00|793.98|791.58|795.58|793.18|796.57|794.17|793.86|791.46|0
1660727100000|2022-08-17 09:05:00|796.07|793.67|795.94|793.54|797.06|794.66|795.58|793.18|0
1660727400000|2022-08-17 09:10:00|795.83|793.43|794.84|792.44|796.07|793.67|794.59|792.19|0
1660727700000|2022-08-17 09:15:00|794.96|792.56|794.1|791.7|795.09|792.69|793.86|791.46|0
1660728000000|2022-08-17 09:20:00|793.85|791.45|794.35|791.95|794.84|792.44|793.61|791.21|0
1660728300000|2022-08-17 09:25:00|794.59|792.19|796.07|793.67|796.68|794.28|794.35|791.95|0
1660728600000|2022-08-17 09:30:00|795.82|793.42|793.36|790.96|796.32|793.92|792.87|790.47|0
1660728900000|2022-08-17 09:35:00|793.23|790.83|793.61|791.21|794.34|791.94|792.37|789.97|0
1660729200000|2022-08-17 09:40:00|793.36|790.96|792.87|790.47|794.84|792.44|792.62|790.22|0
1660729500000|2022-08-17 09:45:00|792.62|790.22|790.65|788.25|793.11|790.71|790.65|788.25|0
1660729800000|2022-08-17 09:50:00|790.4|788|788.43|786.03|790.65|788.25|787.69|785.29|0
1660730100000|2022-08-17 09:55:00|788.19|785.79|788.92|786.52|789.17|786.77|787.45|785.05|0
1660730400000|2022-08-17 10:00:00|788.43|786.03|787.92|785.52|789.17|786.77|786.69|784.29|0
1660730700000|2022-08-17 10:05:00|788.04|785.64|787.3|784.9|788.42|786.02|787.3|784.9|0
1660731000000|2022-08-17 10:10:00|787.18|784.78|786.44|784.04|787.92|785.52|785.95|783.55|0
1660731300000|2022-08-17 10:15:00|787.18|784.78|784.48|782.08|787.18|784.78|784.23|781.83|0
1660731600000|2022-08-17 10:20:00|784.72|782.32|783.98|781.58|785.95|783.55|783.98|781.58|0
1660731900000|2022-08-17 10:25:00|783.74|781.34|784.72|782.32|784.72|782.32|782.01|779.61|0
1660732200000|2022-08-17 10:30:00|784.59|782.19|784.72|782.32|784.97|782.57|779.8|777.4|0
1660732500000|2022-08-17 10:35:00|784.96|782.56|784.23|781.83|784.96|782.56|783.24|780.84|0
1660732800000|2022-08-17 10:40:00|784.1|781.7|781.27|778.87|784.1|781.7|780.29|777.89|0
1660733100000|2022-08-17 10:45:00|781.03|778.63|780.29|777.89|781.76|779.36|779.3|776.9|0
1660733400000|2022-08-17 10:50:00|780.53|778.13|780.78|778.38|781.27|778.87|780.29|777.89|0
1660733700000|2022-08-17 10:55:00|781.02|778.62|782.75|780.35|782.86|780.46|779.79|777.39|0
1660734000000|2022-08-17 11:00:00|783.24|780.84|781.51|779.11|784.34|781.94|780.78|778.38|0
1660734300000|2022-08-17 11:05:00|781.76|779.36|779.79|777.39|782.25|779.85|779.3|776.9|0
1660734600000|2022-08-17 11:10:00|779.91|777.51|778.81|776.41|781.27|778.87|778.81|776.41|0
1660734900000|2022-08-17 11:15:00|778.43|776.03|777.33|774.93|779.42|777.02|775.12|772.72|0
1660735200000|2022-08-17 11:20:00|777.09|774.69|778.92|776.52|779.79|777.39|776.35|773.95|0
1660735500000|2022-08-17 11:25:00|779.05|776.65|777.08|774.68|779.3|776.9|776.35|773.95|0
1660735800000|2022-08-17 11:30:00|776.84|774.44|776.84|774.44|777.08|774.68|773.4|771|0
1660736100000|2022-08-17 11:35:00|776.59|774.19|775.85|773.45|777.57|775.17|774.38|771.98|0
1660736400000|2022-08-17 11:40:00|775.72|773.32|775.11|772.71|776.34|773.94|774.38|771.98|0
1660736700000|2022-08-17 11:45:00|774.99|772.59|775.13|772.73|775.62|773.22|774.64|772.24|0
1660737000000|2022-08-17 11:50:00|775.37|772.97|776.36|773.96|776.36|773.96|774.39|771.99|0
1660737300000|2022-08-17 11:55:00|776.6|774.2|776.72|774.32|777.09|774.69|775.62|773.22|0
1660737600000|2022-08-17 12:00:00|776.85|774.45|778.57|776.17|779.55|777.15|776.72|774.32|0
1660737900000|2022-08-17 12:05:00|778.32|775.92|778.57|776.17|779.3|776.9|777.34|774.94|0
1660738200000|2022-08-17 12:10:00|778.81|776.41|778.07|775.67|780.53|778.13|777.09|774.69|0
1660738500000|2022-08-17 12:15:00|777.83|775.43|779.55|777.15|779.55|777.15|777.34|774.94|0
1660738800000|2022-08-17 12:20:00|779.79|777.39|776.11|773.71|780.04|777.64|775.37|772.97|0
1660739100000|2022-08-17 12:25:00|775.86|773.46|775.98|773.58|776.6|774.2|774.63|772.23|0
1660739400000|2022-08-17 12:30:00|771.43|769.03|773.52|771.12|777.83|775.43|770.2|767.8|0
1660739700000|2022-08-17 12:35:00|773.65|771.25|777.33|774.93|778.32|775.92|773.4|771|0
1660740000000|2022-08-17 12:40:00|777.58|775.18|777.33|774.93|779.54|777.14|776.35|773.95|0
1660740300000|2022-08-17 12:45:00|777.08|774.68|777.82|775.42|778.56|776.16|775.12|772.72|0
1660740600000|2022-08-17 12:50:00|777.58|775.18|772.65|770.25|779.83|777.43|772.65|770.25|0
1660740900000|2022-08-17 12:55:00|772.4|770|773.14|770.74|774.37|771.97|771.67|769.27|0
1660741200000|2022-08-17 13:00:00|773.26|770.86|772.4|770|774.24|771.84|770.44|768.04|0
1660741500000|2022-08-17 13:05:00|772.65|770.25|776.58|774.18|777.07|774.67|772.4|770|0
1660741800000|2022-08-17 13:10:00|776.83|774.43|773.63|771.23|776.94|774.54|772.15|769.75|0
1660742100000|2022-08-17 13:15:00|773.5|771.1|773.63|771.23|774.86|772.46|771.66|769.26|0
1660742400000|2022-08-17 13:20:00|773.87|771.47|776.58|774.18|776.82|774.42|773.5|771.1|0
1660742700000|2022-08-17 13:25:00|776.2|773.8|772.15|769.75|776.2|773.8|772.15|769.75|0
1660743000000|2022-08-17 13:30:00|772.64|770.24|779.09|776.69|781|778.6|772.64|770.24|0
1660743300000|2022-08-17 13:35:00|777.36|774.96|780.07|777.67|787.21|784.81|777.36|774.96|0
1660743600000|2022-08-17 13:40:00|779.82|777.42|776.38|773.98|779.82|777.42|773.18|770.78|0
1660743900000|2022-08-17 13:45:00|776.62|774.22|778.88|776.48|779.58|777.18|774.9|772.5|0
1660744200000|2022-08-17 13:50:00|778.64|776.24|780.85|778.45|782.33|779.93|775.19|772.79|0
1660744500000|2022-08-17 13:55:00|781.34|778.94|783.07|780.67|784.3|781.9|780.11|777.71|0
1660744800000|2022-08-17 14:00:00|782.94|780.54|782.57|780.17|783.07|780.67|778.63|776.23|0
1660745100000|2022-08-17 14:05:00|783.31|780.91|781.59|779.19|788.24|785.84|781.1|778.7|0
1660745400000|2022-08-17 14:10:00|781.1|778.7|775.93|773.53|783.06|780.66|774.7|772.3|0
1660745700000|2022-08-17 14:15:00|775.68|773.28|776.91|774.51|778.63|776.23|772.73|770.33|0
1660746000000|2022-08-17 14:20:00|777.15|774.75|777.86|775.46|780.82|778.42|776.91|774.51|0
1660746300000|2022-08-17 14:25:00|778.36|775.96|779.09|776.69|780.57|778.17|777.62|775.22|0
1660746600000|2022-08-17 14:30:00|778.6|776.2|778.11|775.71|780.32|777.92|776.14|773.74|0
1660746900000|2022-08-17 14:35:00|778.6|776.2|773.92|771.52|778.6|776.2|769.99|767.59|0
1660747200000|2022-08-17 14:40:00|773.68|771.28|777.71|775.31|778.6|776.2|773.68|771.28|0
1660747500000|2022-08-17 14:45:00|777.96|775.56|777.46|775.06|781.15|778.75|777.22|774.82|0
1660747800000|2022-08-17 14:50:00|777.22|774.82|768.36|765.96|777.46|775.06|767.63|765.23|0
1660748100000|2022-08-17 14:55:00|768.12|765.72|768.36|765.96|770.58|768.18|767.38|764.98|0
1660748400000|2022-08-17 15:00:00|768.61|766.21|771.31|768.91|772.54|770.14|768.61|766.21|0
1660748700000|2022-08-17 15:05:00|771.07|768.67|770.13|767.73|772.3|769.9|768.12|765.72|0
1660749000000|2022-08-17 15:10:00|769.88|767.48|769.64|767.24|773.57|771.17|769.15|766.75|0
1660749300000|2022-08-17 15:15:00|769.88|767.48|772.34|769.94|772.83|770.43|766.69|764.29|0
1660749600000|2022-08-17 15:20:00|772.59|770.19|775.04|772.64|776.03|773.63|771.6|769.2|0
1660749900000|2022-08-17 15:25:00|776.03|773.63|774.8|772.4|776.03|773.63|772.09|769.69|0
1660750200000|2022-08-17 15:30:00|775.04|772.64|771.99|769.59|778.24|775.84|771.25|768.85|0
1660750500000|2022-08-17 15:35:00|771.75|769.35|768.79|766.39|772.73|770.33|768.06|765.66|0
1660750800000|2022-08-17 15:40:00|769.04|766.64|763.24|760.84|769.78|767.38|761.77|759.37|0
1660751100000|2022-08-17 15:45:00|763|760.6|761.03|758.63|763.74|761.34|759.07|756.67|0
1660751400000|2022-08-17 15:50:00|760.79|758.39|763.24|760.84|763.73|761.33|760.3|757.9|0
1660751700000|2022-08-17 15:55:00|763.49|761.09|762.26|759.86|764.47|762.07|761.77|759.37|0
1660752000000|2022-08-17 16:00:00|762.5|760.1|766.68|764.28|766.93|764.53|762.26|759.86|0
1660752300000|2022-08-17 16:05:00|766.93|764.53|766.92|764.52|770.37|767.97|766.68|764.28|0
1660752600000|2022-08-17 16:10:00|766.68|764.28|766.68|764.28|767.41|765.01|765.45|763.05|0
1660752900000|2022-08-17 16:15:00|766.8|764.4|769.63|767.23|769.87|767.47|766.68|764.28|0
1660753200000|2022-08-17 16:20:00|769.38|766.98|773.56|771.16|773.8|771.4|768.4|766|0
1660753500000|2022-08-17 16:25:00|774.05|771.65|775.77|773.37|775.77|773.37|772.08|769.68|0
1660753800000|2022-08-17 16:30:00|775.52|773.12|775.28|772.88|775.77|773.37|773.8|771.4|0
1660754100000|2022-08-17 16:35:00|775.03|772.63|779.21|776.81|781.67|779.27|774.79|772.39|0
1660754400000|2022-08-17 16:40:00|778.97|776.57|779.7|777.3|780.69|778.29|777.49|775.09|0
1660754700000|2022-08-17 16:45:00|779.46|777.06|778.72|776.32|781.18|778.78|778.47|776.07|0
1660755000000|2022-08-17 16:50:00|778.96|776.56|777.98|775.58|779.46|777.06|777.24|774.84|0
1660755300000|2022-08-17 16:55:00|778.22|775.82|778.47|776.07|779.45|777.05|776.99|774.59|0
1660755600000|2022-08-17 17:00:00|777.98|775.58|777.98|775.58|778.72|776.32|774.04|771.64|0
1660755900000|2022-08-17 17:05:00|777.73|775.33|776.25|773.85|780.19|777.79|776.25|773.85|0
1660756200000|2022-08-17 17:10:00|776.5|774.1|779.21|776.81|780.06|777.66|776.5|774.1|0
1660756500000|2022-08-17 17:15:00|779.7|777.3|776.5|774.1|781.42|779.02|776.25|773.85|0
1660756800000|2022-08-17 17:20:00|776.74|774.34|777.48|775.08|780.19|777.79|776.74|774.34|0
1660757100000|2022-08-17 17:25:00|777.73|775.33|782.4|780|782.89|780.49|777.48|775.08|0
1660757400000|2022-08-17 17:30:00|782.16|779.76|780.68|778.28|784.62|782.22|778.71|776.31|0
1660757700000|2022-08-17 17:35:00|780.92|778.52|781.17|778.77|781.42|779.02|778.71|776.31|0
1660758000000|2022-08-17 17:40:00|780.92|778.52|780.43|778.03|783.14|780.74|780.43|778.03|0
1660758300000|2022-08-17 17:45:00|780.68|778.28|781.41|779.01|781.66|779.26|779.69|777.29|0
1660758600000|2022-08-17 17:50:00|781.17|778.77|781.17|778.77|783.63|781.23|781.17|778.77|0
1660758900000|2022-08-17 17:55:00|780.92|778.52|780.43|778.03|781.9|779.5|779.2|776.8|0
1660759200000|2022-08-17 18:00:00|780.05|777.65|789.04|786.64|797.67|795.27|777.97|775.57|0
1660759500000|2022-08-17 18:05:00|788.55|786.15|794.22|791.82|797.42|795.02|782.39|779.99|0
1660759800000|2022-08-17 18:10:00|794.47|792.07|800.63|798.23|800.63|798.23|790.52|788.12|0
1660760100000|2022-08-17 18:15:00|802.11|799.71|797.42|795.02|804.57|802.17|794.46|792.06|0
1660760400000|2022-08-17 18:20:00|797.17|794.77|793.72|791.32|797.91|795.51|789.04|786.64|0
1660760700000|2022-08-17 18:25:00|793.97|791.57|799.15|796.75|799.88|797.48|791.26|788.86|0
1660761000000|2022-08-17 18:30:00|799.64|797.24|802.1|799.7|803.34|800.94|796.93|794.53|0
1660761300000|2022-08-17 18:35:00|802.6|800.2|807.78|805.38|808.27|805.87|802.6|800.2|0
1660761600000|2022-08-17 18:40:00|807.77|805.37|796.92|794.52|807.77|805.37|796.92|794.52|0
1660761900000|2022-08-17 18:45:00|796.68|794.28|796.68|794.28|798.65|796.25|793.72|791.32|0
1660762200000|2022-08-17 18:50:00|796.55|794.15|793.72|791.32|797.91|795.51|792.49|790.09|0
1660762500000|2022-08-17 18:55:00|793.47|791.07|791.25|788.85|796.43|794.03|791.01|788.61|0
1660762800000|2022-08-17 19:00:00|790.76|788.36|795.93|793.53|796.18|793.78|790.02|787.62|0
1660763100000|2022-08-17 19:05:00|795.69|793.29|791.01|788.61|798.65|796.25|790.27|787.87|0
1660763400000|2022-08-17 19:10:00|791.12|788.72|782.14|779.74|792.24|789.84|777.47|775.07|0
1660763700000|2022-08-17 19:15:00|782.88|780.48|780.16|777.28|782.88|780.48|779.19|776.79|0
1660764000000|2022-08-17 19:20:00|779.92|777.04|784.1|781.22|784.84|781.96|777.7|774.82|0
1660764300000|2022-08-17 19:25:00|784.35|781.47|785.09|782.21|787.3|784.42|781.15|778.27|0
1660764600000|2022-08-17 19:30:00|784.22|781.34|782.25|779.37|784.59|781.71|780.41|777.53|0
1660764900000|2022-08-17 19:35:00|782.38|779.5|783.36|780.48|785.82|782.94|781.64|778.76|0
1660765200000|2022-08-17 19:40:00|783.48|780.6|785.08|782.2|786.31|783.43|782.87|779.99|0
1660765500000|2022-08-17 19:45:00|784.59|781.71|779.42|776.54|784.59|781.71|778.93|776.05|0
1660765800000|2022-08-17 19:50:00|780.9|778.02|782.13|779.25|782.37|779.49|775.48|772.6|0
1660766100000|2022-08-17 19:55:00|781.39|778.51|780.7|778.3|782.18|779.78|778.24|775.84|0
1660766400000|2022-08-17 20:00:00|780.95|778.55|782.42|780.02|782.92|780.52|779.96|777.56|0
1660766700000|2022-08-17 20:05:00|782.18|779.78|783.65|781.25|783.65|781.25|781.68|779.28|0
1660767000000|2022-08-17 20:10:00|783.41|781.01|784.39|781.99|784.88|782.48|783.16|780.76|0
1660767300000|2022-08-17 20:15:00|784.34|781.54|784.1|781.3|784.34|781.54|783.36|780.56|0
1660767600000|2022-08-17 20:20:00|783.85|781.05|783.85|781.05|784.1|781.3|783.85|781.05|0
1660767900000|2022-08-17 20:25:00|783.6|780.8|784.1|781.3|784.1|781.3|783.6|780.8|0
1660768200000|2022-08-17 20:30:00|784.34|781.54|784.34|781.54|784.83|782.03|784.34|781.54|0
1660768500000|2022-08-17 20:35:00|784.59|781.79|784.46|781.66|784.59|781.79|784.09|781.29|0
1660768800000|2022-08-17 20:40:00|784.59|781.79|784.83|782.03|785.08|782.28|784.09|781.29|0
1660769100000|2022-08-17 20:45:00|784.95|782.15|784.58|781.78|785.08|782.28|784.58|781.78|0
1660769400000|2022-08-17 20:50:00|784.83|782.03|783.84|781.04|784.83|782.03|783.84|781.04|0
1660769700000|2022-08-17 20:55:00|784.34|781.54|784.65|781.85|785.03|782.23|783.84|781.04|0
1660770000000|2022-08-17 21:00:00|784.55|781.75|784.23|781.43|784.62|781.82|784.16|781.36|0
1660770300000|2022-08-17 21:05:00|784.41|781.61|783.79|780.99|784.51|781.71|783.79|780.99|0
1660770600000|2022-08-17 21:10:00|783.94|781.14|783.79|780.99|783.94|781.14|783.79|780.99|0
1660770900000|2022-08-17 21:15:00|783.76|780.96|783.87|781.07|783.94|781.14|783.76|780.96|0
1660771200000|2022-08-17 21:20:00|783.83|781.03|783.79|780.99|784.05|781.25|783.79|780.99|0
1660771500000|2022-08-17 21:25:00|783.76|780.96|783.98|781.18|783.98|781.18|783.72|780.92|0
1660771800000|2022-08-17 21:30:00|783.9|781.1|784.01|781.21|784.05|781.25|783.9|781.1|0
1660772100000|2022-08-17 21:35:00|783.9|781.1|783.72|780.92|783.9|781.1|783.65|780.85|0
1660772400000|2022-08-17 21:40:00|783.69|780.89|783.15|780.35|783.69|780.89|783.08|780.28|0
1660772700000|2022-08-17 21:45:00|783.19|780.39|783.08|780.28|783.26|780.46|783.08|780.28|0
1660773000000|2022-08-17 21:50:00|783.12|780.32|783.12|780.32|783.12|780.32|783.01|780.21|0
1660773300000|2022-08-17 21:55:00|783.08|780.28|783.01|780.21|783.08|780.28|782.86|780.06|0
1660773600000|2022-08-17 22:00:00|782.67|779.87|778.86|776.06|782.67|779.87|778.37|775.57|0
1660773900000|2022-08-17 22:05:00|779.11|776.31|779.35|776.55|779.72|776.92|778.37|775.57|0
1660774200000|2022-08-17 22:10:00|779.6|776.8|779.11|776.31|780.58|777.78|779.11|776.31|0
1660774500000|2022-08-17 22:15:00|779.22|776.42|779.22|776.42|779.84|777.04|779.11|776.31|0
1660774800000|2022-08-17 22:20:00|779.35|776.55|779.96|777.16|780.21|777.41|779.1|776.3|0
1660775100000|2022-08-17 22:25:00|779.84|777.04|780.09|777.29|780.33|777.53|779.35|776.55|0
1660775400000|2022-08-17 22:30:00|780.21|777.41|779.59|776.79|780.33|777.53|779.59|776.79|0
1660775700000|2022-08-17 22:35:00|779.47|776.67|777.99|775.19|779.47|776.67|777.87|775.07|0
1660776000000|2022-08-17 22:40:00|777.25|774.45|776.39|773.59|777.38|774.58|776.15|773.35|0
1660776300000|2022-08-17 22:45:00|776.64|773.84|775.9|773.1|777.13|774.33|775.9|773.1|0
1660776600000|2022-08-17 22:50:00|775.65|772.85|776.39|773.59|776.39|773.59|775.16|772.36|0
1660776900000|2022-08-17 22:55:00|776.15|773.35|776.14|773.34|776.39|773.59|775.9|773.1|0
1660777200000|2022-08-17 23:00:00|776.02|773.22|775.28|772.48|776.14|773.34|774.67|771.87|0
1660777500000|2022-08-17 23:05:00|775.16|772.36|774.67|771.87|775.16|772.36|774.29|771.49|0
1660777800000|2022-08-17 23:10:00|774.42|771.62|774.17|771.37|774.67|771.87|774.17|771.37|0
1660778100000|2022-08-17 23:15:00|774.42|771.62|771.96|769.16|774.42|771.62|771.96|769.16|0
1660778400000|2022-08-17 23:20:00|772.2|769.4|772.57|769.77|774.17|771.37|772.2|769.4|0
1660778700000|2022-08-17 23:25:00|772.7|769.9|772.45|769.65|773.19|770.39|771.96|769.16|0
1660779000000|2022-08-17 23:30:00|772.2|769.4|771.58|768.78|772.94|770.14|771.46|768.66|0
1660779300000|2022-08-17 23:35:00|771.71|768.91|771.71|768.91|772.45|769.65|771.46|768.66|0
1660779600000|2022-08-17 23:40:00|771.83|769.03|773.43|770.63|773.43|770.63|771.71|768.91|0
1660779900000|2022-08-17 23:45:00|773.55|770.75|773.68|770.88|774.66|771.86|773.43|770.63|0
1660780200000|2022-08-17 23:50:00|773.92|771.12|772.69|769.89|774.17|771.37|771.21|768.41|0
1660780500000|2022-08-17 23:55:00|772.94|770.14|773.18|770.38|774.17|771.37|772.69|769.89|0
1660780800000|2022-08-18 00:00:00|772.69|769.89|771.7|768.9|773.43|770.63|771.46|768.66|0
1660781100000|2022-08-18 00:05:00|771.95|769.15|771.7|768.9|772.93|770.13|771.46|768.66|0
1660781400000|2022-08-18 00:10:00|771.82|769.02|770.72|767.92|771.82|769.02|770.47|767.67|0
1660781700000|2022-08-18 00:15:00|770.96|768.16|772.93|770.13|773.18|770.38|770.96|768.16|0
1660782000000|2022-08-18 00:20:00|773.18|770.38|771.21|768.41|773.42|770.62|771.21|768.41|0
1660782300000|2022-08-18 00:25:00|771.08|768.28|769.98|767.18|771.21|768.41|769.98|767.18|0
1660782600000|2022-08-18 00:30:00|769.73|766.93|769.11|766.31|770.72|767.92|768.75|765.95|0
1660782900000|2022-08-18 00:35:00|768.99|766.19|770.47|767.67|770.47|767.67|768.99|766.19|0
1660783200000|2022-08-18 00:40:00|770.22|767.42|770.96|768.16|771.7|768.9|770.22|767.42|0
1660783500000|2022-08-18 00:45:00|770.71|767.91|771.7|768.9|772.19|769.39|770.47|767.67|0
1660783800000|2022-08-18 00:50:00|771.45|768.65|772.68|769.88|773.17|770.37|771.2|768.4|0
1660784100000|2022-08-18 00:55:00|772.8|770|772.68|769.88|772.92|770.12|771.94|769.14|0
1660784400000|2022-08-18 01:00:00|772.43|769.63|775.38|772.58|775.38|772.58|772.06|769.26|0
1660784700000|2022-08-18 01:05:00|775.63|772.83|775.14|772.34|776.12|773.32|774.89|772.09|0
1660785000000|2022-08-18 01:10:00|775.25|772.45|775.87|773.07|776.12|773.32|774.89|772.09|0
1660785300000|2022-08-18 01:15:00|776.12|773.32|778.58|775.78|778.58|775.78|775.87|773.07|0
1660785600000|2022-08-18 01:20:00|778.33|775.53|777.84|775.04|778.83|776.03|777.35|774.55|0
1660785900000|2022-08-18 01:25:00|778.09|775.29|776.85|774.05|778.09|775.29|775.87|773.07|0
1660786200000|2022-08-18 01:30:00|776.61|773.81|776.12|773.32|777.35|774.55|775.62|772.82|0
1660786500000|2022-08-18 01:35:00|776.36|773.56|774.88|772.08|776.61|773.81|774.64|771.84|0
1660786800000|2022-08-18 01:40:00|774.64|771.84|775.38|772.58|775.62|772.82|774.02|771.22|0
1660787100000|2022-08-18 01:45:00|775.62|772.82|774.88|772.08|776.11|773.31|774.14|771.34|0
1660787400000|2022-08-18 01:50:00|774.39|771.59|773.03|770.23|774.64|771.84|772.42|769.62|0
1660787700000|2022-08-18 01:55:00|772.91|770.11|774.14|771.34|774.14|771.34|772.67|769.87|0
1660788000000|2022-08-18 02:00:00|773.9|771.1|775.13|772.33|775.49|772.69|773.65|770.85|0
1660788300000|2022-08-18 02:05:00|775|772.2|778.08|775.28|778.82|776.02|774.63|771.83|0
1660788600000|2022-08-18 02:10:00|777.83|775.03|777.09|774.29|778.57|775.77|776.96|774.16|0
1660788900000|2022-08-18 02:15:00|777.34|774.54|777.7|774.9|778.08|775.28|776.6|773.8|0
1660789200000|2022-08-18 02:20:00|777.83|775.03|776.35|773.55|777.83|775.03|776.11|773.31|0
1660789500000|2022-08-18 02:25:00|776.11|773.31|776.6|773.8|776.84|774.04|776.11|773.31|0
1660789800000|2022-08-18 02:30:00|776.35|773.55|776.06|773.26|776.67|773.87|775.61|772.81|0
1660790100000|2022-08-18 02:35:00|775.81|773.01|776.55|773.75|776.79|773.99|775.56|772.76|0
1660790400000|2022-08-18 02:40:00|776.79|773.99|777.29|774.49|777.53|774.73|776.55|773.75|0
1660790700000|2022-08-18 02:45:00|777.4|774.6|777.53|774.73|777.78|774.98|776.79|773.99|0
1660791000000|2022-08-18 02:50:00|777.29|774.49|777.28|774.48|777.65|774.85|776.55|773.75|0
1660791300000|2022-08-18 02:55:00|777.04|774.24|776.79|773.99|777.28|774.48|776.55|773.75|0
1660791600000|2022-08-18 03:00:00|777.16|774.36|777.28|774.48|778.02|775.22|777.04|774.24|0
1660791900000|2022-08-18 03:05:00|777.4|774.6|777.53|774.73|778.02|775.22|776.54|773.74|0
1660792200000|2022-08-18 03:10:00|777.65|774.85|777.64|774.84|778.02|775.22|777.03|774.23|0
1660792500000|2022-08-18 03:15:00|777.77|774.97|778.51|775.71|778.76|775.96|777.77|774.97|0
1660792800000|2022-08-18 03:20:00|778.26|775.46|778.02|775.22|778.51|775.71|777.77|774.97|0
1660793100000|2022-08-18 03:25:00|777.89|775.09|778.76|775.96|779|776.2|777.77|774.97|0
1660793400000|2022-08-18 03:30:00|778.63|775.83|777.77|774.97|778.76|775.96|777.77|774.97|0
1660793700000|2022-08-18 03:35:00|777.52|774.72|776.05|773.25|777.52|774.72|775.8|773|0
1660794000000|2022-08-18 03:40:00|775.92|773.12|775.06|772.26|776.29|773.49|774.81|772.01|0
1660794300000|2022-08-18 03:45:00|775.31|772.51|776.04|773.24|776.29|773.49|775.31|772.51|0
1660794600000|2022-08-18 03:50:00|775.8|773|775.91|773.11|776.29|773.49|775.3|772.5|0
1660794900000|2022-08-18 03:55:00|776.04|773.24|776.29|773.49|776.78|773.98|775.8|773|0
1660795200000|2022-08-18 04:00:00|776.04|773.24|775.79|772.99|776.53|773.73|775.79|772.99|0
1660795500000|2022-08-18 04:05:00|775.55|772.75|777.02|774.22|777.02|774.22|775.55|772.75|0
1660795800000|2022-08-18 04:10:00|776.9|774.1|776.04|773.24|777.02|774.22|776.04|773.24|0
1660796100000|2022-08-18 04:15:00|776.28|773.48|777.14|774.34|777.27|774.47|776.28|773.48|0
1660796400000|2022-08-18 04:20:00|777.02|774.22|777.27|774.47|777.27|774.47|776.78|773.98|0
1660796700000|2022-08-18 04:25:00|777.14|774.34|777.76|774.96|778.01|775.21|777.14|774.34|0
1660797000000|2022-08-18 04:30:00|778.01|775.21|777.76|774.96|778.25|775.45|777.76|774.96|0
1660797300000|2022-08-18 04:35:00|777.51|774.71|776.77|773.97|777.51|774.71|776.53|773.73|0
1660797600000|2022-08-18 04:40:00|776.53|773.73|775.79|772.99|776.53|773.73|775.29|772.49|0
1660797900000|2022-08-18 04:45:00|775.91|773.11|776.28|773.48|776.53|773.73|775.79|772.99|0
1660798200000|2022-08-18 04:50:00|776.52|773.72|775.29|772.49|776.52|773.72|775.29|772.49|0
1660798500000|2022-08-18 04:55:00|775.05|772.25|773.32|770.52|775.05|772.25|773.08|770.28|0
1660798800000|2022-08-18 05:00:00|773.08|770.28|774.31|771.51|774.55|771.75|772.83|770.03|0
1660799100000|2022-08-18 05:05:00|774.55|771.75|776.03|773.23|776.03|773.23|774.06|771.26|0
1660799400000|2022-08-18 05:10:00|775.78|772.98|776.52|773.72|777.01|774.21|775.78|772.98|0
1660799700000|2022-08-18 05:15:00|776.77|773.97|776.77|773.97|777.26|774.46|776.27|773.47|0
1660800000000|2022-08-18 05:20:00|776.52|773.72|775.78|772.98|776.77|773.97|775.78|772.98|0
1660800300000|2022-08-18 05:25:00|776.03|773.23|777.5|774.7|777.5|774.7|776.03|773.23|0
1660800600000|2022-08-18 05:30:00|777.37|774.57|776.02|773.22|777.5|774.7|775.04|772.24|0
1660800900000|2022-08-18 05:35:00|775.78|772.98|775.53|772.73|776.52|773.72|775.04|772.24|0
1660801200000|2022-08-18 05:40:00|775.78|772.98|775.28|772.48|776.02|773.22|775.28|772.48|0
1660801500000|2022-08-18 05:45:00|775.04|772.24|773.81|771.01|775.04|772.24|773.31|770.51|0
1660801800000|2022-08-18 05:50:00|774.05|771.25|772.33|769.53|774.79|771.99|771.84|769.04|0
1660802100000|2022-08-18 05:55:00|772.08|769.28|770.36|767.56|772.33|769.53|770.11|767.31|0
1660802400000|2022-08-18 06:00:00|769.87|767.07|770.6|767.8|771.34|768.54|767.65|764.85|0
1660802700000|2022-08-18 06:05:00|770.36|767.56|772.08|769.28|772.44|769.64|768.63|765.83|0
1660803000000|2022-08-18 06:10:00|772.44|769.64|772.71|769.91|772.82|770.02|770.99|768.19|0
1660803300000|2022-08-18 06:15:00|772.47|769.67|772.97|770.17|773.46|770.66|771.73|768.93|0
1660803600000|2022-08-18 06:20:00|773.22|770.42|771.49|768.69|773.46|770.66|771.25|768.45|0
1660803900000|2022-08-18 06:25:00|771.25|768.45|769.03|766.23|771.49|768.69|768.79|765.99|0
1660804200000|2022-08-18 06:30:00|769.28|766.48|766.08|763.28|769.28|766.48|765.34|762.54|0
1660804500000|2022-08-18 06:35:00|765.83|763.03|766.32|763.52|768.05|765.25|765.34|762.54|0
1660804800000|2022-08-18 06:40:00|766.81|764.01|767.55|764.75|767.55|764.75|765.34|762.54|0
1660805100000|2022-08-18 06:45:00|767.31|764.51|766.57|763.77|768.29|765.49|766.32|763.52|0
1660805400000|2022-08-18 06:50:00|767.06|764.26|764.35|761.55|767.3|764.5|764.35|761.55|0
1660805700000|2022-08-18 06:55:00|764.6|761.8|763.37|760.57|764.6|761.8|762.38|759.58|0
1660806000000|2022-08-18 07:00:00|764.35|761.55|765.09|762.29|766.32|763.52|764.1|761.3|0
1660806300000|2022-08-18 07:05:00|764.64|762.24|768.62|766.22|768.87|766.47|762.18|759.78|0
1660806600000|2022-08-18 07:10:00|768.38|765.98|768.62|766.22|769.61|767.21|767.51|765.11|0
1660806900000|2022-08-18 07:15:00|768.13|765.73|763.7|761.3|768.37|765.97|763.45|761.05|0
1660807200000|2022-08-18 07:20:00|762.96|760.56|767.14|764.74|767.51|765.11|762.72|760.32|0
1660807500000|2022-08-18 07:25:00|767.01|764.61|768.13|765.73|769.6|767.2|765.91|763.51|0
1660807800000|2022-08-18 07:30:00|768.24|765.84|769.11|766.71|769.6|767.2|767.26|764.86|0
1660808100000|2022-08-18 07:35:00|768.98|766.58|769.6|767.2|770.09|767.69|767.14|764.74|0
1660808400000|2022-08-18 07:40:00|769.35|766.95|768.49|766.09|771.08|768.68|768.37|765.97|0
1660808700000|2022-08-18 07:45:00|768.37|765.97|768.37|765.97|768.86|766.46|767.14|764.74|0
1660809000000|2022-08-18 07:50:00|768.61|766.21|766.89|764.49|768.86|766.46|766.4|764|0
1660809300000|2022-08-18 07:55:00|767.14|764.74|768.77|766.37|769.35|766.95|766.4|764|0
1660809600000|2022-08-18 08:00:00|769.26|766.86|770.36|767.96|770.74|768.34|768.52|766.12|0
1660809900000|2022-08-18 08:05:00|770.73|768.33|771.23|768.83|772.46|770.06|769.26|766.86|0
1660810200000|2022-08-18 08:10:00|770.98|768.58|770.49|768.09|771.47|769.07|769.75|767.35|0
1660810500000|2022-08-18 08:15:00|770.61|768.21|769.01|766.61|771.96|769.56|769.01|766.61|0
1660810800000|2022-08-18 08:20:00|768.88|766.48|768.02|765.62|768.88|766.48|766.55|764.15|0
1660811100000|2022-08-18 08:25:00|768.27|765.87|768.02|765.62|768.27|765.87|766.54|764.14|0
1660811400000|2022-08-18 08:30:00|768.27|765.87|768.63|766.23|768.88|766.48|767.04|764.64|0
1660811700000|2022-08-18 08:35:00|768.76|766.36|768.76|766.36|769.5|767.1|767.53|765.13|0
1660812000000|2022-08-18 08:40:00|768.51|766.11|772.21|769.81|772.45|770.05|767.89|765.49|0
1660812300000|2022-08-18 08:45:00|772.45|770.05|773.93|771.53|774.92|772.52|772.08|769.68|0
1660812600000|2022-08-18 08:50:00|773.68|771.28|772.7|770.3|774.91|772.51|772.7|770.3|0
1660812900000|2022-08-18 08:55:00|772.2|769.8|776.64|774.24|777.13|774.73|771.96|769.56|0
1660813200000|2022-08-18 09:00:00|776.88|774.48|776.51|774.11|777.87|775.47|776.14|773.74|0
1660813500000|2022-08-18 09:05:00|776.39|773.99|779.1|776.7|780.83|778.43|776.39|773.99|0
1660813800000|2022-08-18 09:10:00|778.85|776.45|777.87|775.47|780.09|777.69|777.87|775.47|0
1660814100000|2022-08-18 09:15:00|778.11|775.71|779.1|776.7|779.1|776.7|777.62|775.22|0
1660814400000|2022-08-18 09:20:00|778.85|776.45|778.85|776.45|780.08|777.68|778.36|775.96|0
1660814700000|2022-08-18 09:25:00|779.1|776.7|780.58|778.18|781.56|779.16|778.85|776.45|0
1660815000000|2022-08-18 09:30:00|780.45|778.05|779.84|777.44|780.82|778.42|779.34|776.94|0
1660815300000|2022-08-18 09:35:00|780.33|777.93|782.3|779.9|782.79|780.39|779.84|777.44|0
1660815600000|2022-08-18 09:40:00|782.17|779.77|783.53|781.13|783.78|781.38|781.81|779.41|0
1660815900000|2022-08-18 09:45:00|783.29|780.89|783.78|781.38|784.77|782.37|782.3|779.9|0
1660816200000|2022-08-18 09:50:00|783.53|781.13|785.5|783.1|785.5|783.1|782.55|780.15|0
1660816500000|2022-08-18 09:55:00|785.26|782.86|785.01|782.61|786|783.6|784.02|781.62|0
1660816800000|2022-08-18 10:00:00|785.26|782.86|789.45|787.05|789.45|787.05|785.01|782.61|0
1660817100000|2022-08-18 10:05:00|789.57|787.17|788.46|786.06|790.56|788.16|787.97|785.57|0
1660817400000|2022-08-18 10:10:00|788.71|786.31|786.24|783.84|788.71|786.31|785.99|783.59|0
1660817700000|2022-08-18 10:15:00|786.49|784.09|785.99|783.59|786.98|784.58|784.76|782.36|0
1660818000000|2022-08-18 10:20:00|786.24|783.84|785.99|783.59|786.73|784.33|785.25|782.85|0
1660818300000|2022-08-18 10:25:00|786.11|783.71|785.75|783.35|786.85|784.45|785.5|783.1|0
1660818600000|2022-08-18 10:30:00|785.86|783.46|786.36|783.96|786.73|784.33|785.86|783.46|0
1660818900000|2022-08-18 10:35:00|786.73|784.33|787.72|785.32|788.21|785.81|786.48|784.08|0
1660819200000|2022-08-18 10:40:00|787.96|785.56|785.25|782.85|788.21|785.81|785.25|782.85|0
1660819500000|2022-08-18 10:45:00|785|782.6|783.77|781.37|785|782.6|782.54|780.14|0
1660819800000|2022-08-18 10:50:00|783.64|781.24|783.52|781.12|784.26|781.86|782.54|780.14|0
1660820100000|2022-08-18 10:55:00|783.39|780.99|783.52|781.12|784.38|781.98|783.03|780.63|0
1660820400000|2022-08-18 11:00:00|783.27|780.87|783.39|780.99|784.01|781.61|781.79|779.39|0
1660820700000|2022-08-18 11:05:00|783.27|780.87|785|782.6|785.25|782.85|783.27|780.87|0
1660821000000|2022-08-18 11:10:00|785.25|782.85|785.99|783.59|785.99|783.59|785|782.6|0
1660821300000|2022-08-18 11:15:00|785.86|783.46|784.75|782.35|786.23|783.83|784.75|782.35|0
1660821600000|2022-08-18 11:20:00|784.5|782.1|784.26|781.86|785.49|783.09|783.52|781.12|0
1660821900000|2022-08-18 11:25:00|784.13|781.73|781.79|779.39|784.5|782.1|781.79|779.39|0
1660822200000|2022-08-18 11:30:00|782.04|779.64|786.23|783.83|787.22|784.82|781.66|779.26|0
1660822500000|2022-08-18 11:35:00|785.98|783.58|787.46|785.06|787.96|785.56|785.74|783.34|0
1660822800000|2022-08-18 11:40:00|787.71|785.31|787.46|785.06|787.95|785.55|785.61|783.21|0
1660823100000|2022-08-18 11:45:00|787.71|785.31|787.71|785.31|788.45|786.05|786.97|784.57|0
1660823400000|2022-08-18 11:50:00|787.46|785.06|787.71|785.31|787.95|785.55|786.59|784.19|0
1660823700000|2022-08-18 11:55:00|787.46|785.06|789.19|786.79|789.19|786.79|786.97|784.57|0
1660824000000|2022-08-18 12:00:00|789.06|786.66|791.41|789.01|791.65|789.25|788.69|786.29|0
1660824300000|2022-08-18 12:05:00|791.16|788.76|793.67|791.27|795.6|793.2|791.16|788.76|0
1660824600000|2022-08-18 12:10:00|793.92|791.52|790.22|787.82|793.92|791.52|789.97|787.57|0
1660824900000|2022-08-18 12:15:00|789.97|787.57|787.75|785.35|790.22|787.82|787.75|785.35|0
1660825200000|2022-08-18 12:20:00|787.5|785.1|788|785.6|788.49|786.09|787.26|784.86|0
1660825500000|2022-08-18 12:25:00|788.24|785.84|787.25|784.85|788.98|786.58|787.25|784.85|0
1660825800000|2022-08-18 12:30:00|787.37|784.97|787.5|785.1|787.99|785.59|783.06|780.66|0
1660826100000|2022-08-18 12:35:00|787.62|785.22|785.03|782.63|787.99|785.59|784.17|781.77|0
1660826400000|2022-08-18 12:40:00|784.91|782.51|785.77|783.37|786.02|783.62|781.83|779.43|0
1660826700000|2022-08-18 12:45:00|785.53|783.13|786.02|783.62|786.51|784.11|784.05|781.65|0
1660827000000|2022-08-18 12:50:00|785.77|783.37|786.26|783.86|787.25|784.85|784.05|781.65|0
1660827300000|2022-08-18 12:55:00|786.51|784.11|786.76|784.36|787|784.6|784.04|781.64|0
1660827600000|2022-08-18 13:00:00|787.5|785.1|784.94|782.54|787.74|785.34|784.7|782.3|0
1660827900000|2022-08-18 13:05:00|784.57|782.17|782.97|780.57|784.7|782.3|782.23|779.83|0
1660828200000|2022-08-18 13:10:00|783.22|780.82|783.46|781.06|784.45|782.05|782.97|780.57|0
1660828500000|2022-08-18 13:15:00|783.71|781.31|783.96|781.56|784.45|782.05|782.97|780.57|0
1660828800000|2022-08-18 13:20:00|784.2|781.8|783.71|781.31|785.19|782.79|783.46|781.06|0
1660829100000|2022-08-18 13:25:00|782.97|780.57|780.25|777.85|783.21|780.81|779.51|777.11|0
1660829400000|2022-08-18 13:30:00|780.5|778.1|774.13|771.73|782.47|780.07|773.48|771.08|0
1660829700000|2022-08-18 13:35:00|773.64|771.24|778.32|775.92|779.8|777.4|772.65|770.25|0
1660830000000|2022-08-18 13:40:00|778.07|775.67|780.78|778.38|781.28|778.88|774.87|772.47|0
1660830300000|2022-08-18 13:45:00|781.28|778.88|771.42|769.02|781.52|779.12|771.42|769.02|0
1660830600000|2022-08-18 13:50:00|771.66|769.26|773.14|770.74|776.1|773.7|770.68|768.28|0
1660830900000|2022-08-18 13:55:00|773.39|770.99|772.52|770.12|775.6|773.2|771.41|769.01|0
1660831200000|2022-08-18 14:00:00|771.66|769.26|771.17|768.77|771.66|769.26|767.47|765.07|0
1660831500000|2022-08-18 14:05:00|771.66|769.26|773.63|771.23|773.88|771.48|768.7|766.3|0
1660831800000|2022-08-18 14:10:00|773.14|770.74|773.14|770.74|773.63|771.23|769.69|767.29|0
1660832100000|2022-08-18 14:15:00|772.89|770.49|775.11|772.71|775.35|772.95|771.17|768.77|0
1660832400000|2022-08-18 14:20:00|775.35|772.95|776.95|774.55|778.56|776.16|774.86|772.46|0
1660832700000|2022-08-18 14:25:00|776.71|774.31|773.75|771.35|778.19|775.79|773.5|771.1|0
1660833000000|2022-08-18 14:30:00|774.24|771.84|774.48|772.08|775.97|773.57|770.29|767.89|0
1660833300000|2022-08-18 14:35:00|773.99|771.59|776.46|774.06|776.46|774.06|772.51|770.11|0
1660833600000|2022-08-18 14:40:00|776.7|774.3|779.91|777.51|781.89|779.49|775.96|773.56|0
1660833900000|2022-08-18 14:45:00|779.66|777.26|784.6|782.2|784.85|782.45|778.92|776.52|0
1660834200000|2022-08-18 14:50:00|784.85|782.45|781.09|778.69|785.59|783.19|780.22|777.82|0
1660834500000|2022-08-18 14:55:00|780.84|778.44|779.36|776.96|781.58|779.18|777.14|774.74|0
1660834800000|2022-08-18 15:00:00|779.85|777.45|776.65|774.25|782.82|780.42|775.91|773.51|0
1660835100000|2022-08-18 15:05:00|776.89|774.49|777.14|774.74|777.63|775.23|773.93|771.53|0
1660835400000|2022-08-18 15:10:00|777.88|775.48|781.33|778.93|781.58|779.18|777.14|774.74|0
1660835700000|2022-08-18 15:15:00|781.58|779.18|781.09|778.69|785.04|782.64|780.35|777.95|0
1660836000000|2022-08-18 15:20:00|780.84|778.44|787.26|784.86|787.26|784.86|780.84|778.44|0
1660836300000|2022-08-18 15:25:00|786.76|784.36|787.01|784.61|788.49|786.09|784.54|782.14|0
1660836600000|2022-08-18 15:30:00|787.75|785.35|788.61|786.21|790.72|788.32|785.53|783.13|0
1660836900000|2022-08-18 15:35:00|788.74|786.34|789.73|787.33|791.21|788.81|787.26|784.86|0
1660837200000|2022-08-18 15:40:00|789.97|787.57|789.97|787.57|791.95|789.55|788.24|785.84|0
1660837500000|2022-08-18 15:45:00|790.34|787.94|791.45|789.05|792.44|790.04|788.74|786.34|0
1660837800000|2022-08-18 15:50:00|791.95|789.55|790.47|788.07|792.94|790.54|789.48|787.08|0
1660838100000|2022-08-18 15:55:00|790.71|788.31|788.24|785.84|792.94|790.54|788.24|785.84|0
1660838400000|2022-08-18 16:00:00|788.98|786.58|790.22|787.82|790.83|788.43|787.01|784.61|0
1660838700000|2022-08-18 16:05:00|790.46|788.06|788.24|785.84|790.96|788.56|787.75|785.35|0
1660839000000|2022-08-18 16:10:00|787.99|785.59|787.5|785.1|789.23|786.83|786.51|784.11|0
1660839300000|2022-08-18 16:15:00|787.74|785.34|787.25|784.85|788.73|786.33|786.51|784.11|0
1660839600000|2022-08-18 16:20:00|787|784.6|778.61|776.21|787|784.6|777.87|775.47|0
1660839900000|2022-08-18 16:25:00|778.36|775.96|777.87|775.47|780.33|777.93|776.39|773.99|0
1660840200000|2022-08-18 16:30:00|778.11|775.71|778.85|776.45|779.1|776.7|776.14|773.74|0
1660840500000|2022-08-18 16:35:00|779.1|776.7|777.12|774.72|779.35|776.95|775.15|772.75|0
1660840800000|2022-08-18 16:40:00|776.63|774.23|771.45|769.05|777.62|775.22|771.45|769.05|0
1660841100000|2022-08-18 16:45:00|771.2|768.8|775.89|773.49|776.88|774.48|770.95|768.55|0
1660841400000|2022-08-18 16:50:00|775.64|773.24|776.63|774.23|776.63|774.23|774.65|772.25|0
1660841700000|2022-08-18 16:55:00|776.38|773.98|775.89|773.49|777.12|774.72|774.65|772.25|0
1660842000000|2022-08-18 17:00:00|776.38|773.98|774.41|772.01|777.37|774.97|773.91|771.51|0
1660842300000|2022-08-18 17:05:00|774.16|771.76|780.58|778.18|780.82|778.42|774.16|771.76|0
1660842600000|2022-08-18 17:10:00|780.82|778.42|776.87|774.47|782.55|780.15|776.87|774.47|0
1660842900000|2022-08-18 17:15:00|777.12|774.72|780.82|778.42|781.07|778.67|776.62|774.22|0
1660843200000|2022-08-18 17:20:00|781.07|778.67|780.57|778.17|782.8|780.4|779.34|776.94|0
1660843500000|2022-08-18 17:25:00|780.82|778.42|781.81|779.41|783.29|780.89|779.59|777.19|0
1660843800000|2022-08-18 17:30:00|782.05|779.65|782.55|780.15|783.29|780.89|780.32|777.92|0
1660844100000|2022-08-18 17:35:00|782.79|780.39|785.26|782.86|785.26|782.86|782.55|780.15|0
1660844400000|2022-08-18 17:40:00|785.51|783.11|784.77|782.37|785.76|783.36|784.52|782.12|0
1660844700000|2022-08-18 17:45:00|784.52|782.12|782.3|779.9|784.52|782.12|781.8|779.4|0
1660845000000|2022-08-18 17:50:00|782.05|779.65|782.79|780.39|784.27|781.87|782.05|779.65|0
1660845300000|2022-08-18 17:55:00|782.54|780.14|781.67|779.27|782.79|780.39|779.83|777.43|0
1660845600000|2022-08-18 18:00:00|781.8|779.4|781.8|779.4|783.04|780.64|779.58|777.18|0
1660845900000|2022-08-18 18:05:00|782.05|779.65|785.5|783.1|785.75|783.35|781.06|778.66|0
1660846200000|2022-08-18 18:10:00|785.26|782.86|785.01|782.61|787.23|784.83|783.03|780.63|0
1660846500000|2022-08-18 18:15:00|784.76|782.36|786.49|784.09|786.99|784.59|784.52|782.12|0
1660846800000|2022-08-18 18:20:00|786.24|783.84|786.49|784.09|786.74|784.34|784.02|781.62|0
1660847100000|2022-08-18 18:25:00|786.74|784.34|785.75|783.35|786.74|784.34|785.01|782.61|0
1660847400000|2022-08-18 18:30:00|786|783.6|783.03|780.63|786|783.6|781.55|779.15|0
1660847700000|2022-08-18 18:35:00|782.78|780.38|782.78|780.38|783.52|781.12|781.8|779.4|0
1660848000000|2022-08-18 18:40:00|782.54|780.14|785.99|783.59|785.99|783.59|782.29|779.89|0
1660848300000|2022-08-18 18:45:00|785.75|783.35|784.02|781.62|786.24|783.84|783.52|781.12|0
1660848600000|2022-08-18 18:50:00|784.26|781.86|789.7|787.3|789.7|787.3|783.77|781.37|0
1660848900000|2022-08-18 18:55:00|789.45|787.05|788.46|786.06|790.44|788.04|788.21|785.81|0
1660849200000|2022-08-18 19:00:00|788.21|785.81|789.94|787.54|790.44|788.04|787.47|785.07|0
1660849500000|2022-08-18 19:05:00|790.44|788.04|790.19|787.79|791.18|788.78|789.7|787.3|0
1660849800000|2022-08-18 19:10:00|790.44|788.04|791.92|789.52|792.91|790.51|789.45|787.05|0
1660850100000|2022-08-18 19:15:00|792.41|790.01|795.63|793.23|796.12|793.72|791.18|788.78|0
1660850400000|2022-08-18 19:20:00|795.38|792.98|796.12|793.72|796.37|793.97|792.66|790.26|0
1660850700000|2022-08-18 19:25:00|796.37|793.97|795.62|793.22|796.61|794.21|794.14|791.74|0
1660851000000|2022-08-18 19:30:00|795.87|793.47|797.6|795.2|797.85|795.45|793.89|791.49|0
1660851300000|2022-08-18 19:35:00|797.11|794.71|796.12|793.72|798.1|795.7|796.12|793.72|0
1660851600000|2022-08-18 19:40:00|796.36|793.96|795.87|793.47|797.35|794.95|794.63|792.23|0
1660851900000|2022-08-18 19:45:00|795.62|793.22|794.14|791.74|796.36|793.96|792.66|790.26|0
1660852200000|2022-08-18 19:50:00|793.4|791|787.47|785.07|793.4|791|786.97|784.57|0
1660852500000|2022-08-18 19:55:00|787.71|785.31|791.17|788.77|791.17|788.77|785.49|783.09|0
1660852800000|2022-08-18 20:00:00|790.92|788.52|791.12|788.72|792.65|790.25|789.94|787.54|0
1660853100000|2022-08-18 20:05:00|790.88|788.48|788.65|786.25|790.88|788.48|788.65|786.25|0
1660853400000|2022-08-18 20:10:00|788.9|786.5|787.41|785.01|789.89|787.49|787.41|785.01|0
1660853700000|2022-08-18 20:15:00|788.6|785.8|789.84|787.04|789.84|787.04|788.6|785.8|0
1660854000000|2022-08-18 20:20:00|789.59|786.79|790.33|787.53|790.58|787.78|789.59|786.79|0
1660854300000|2022-08-18 20:25:00|790.58|787.78|790.58|787.78|791.32|788.52|790.08|787.28|0
1660854600000|2022-08-18 20:30:00|790.33|787.53|791.07|788.27|791.32|788.52|790.33|787.53|0
1660854900000|2022-08-18 20:35:00|791.32|788.52|790.58|787.78|791.32|788.52|790.58|787.78|0
1660855200000|2022-08-18 20:40:00|790.82|788.02|791.07|788.27|791.07|788.27|790.33|787.53|0
1660855500000|2022-08-18 20:45:00|791.19|788.39|791.07|788.27|791.32|788.52|790.82|788.02|0
1660855800000|2022-08-18 20:50:00|790.82|788.02|791.56|788.76|791.68|788.88|790.82|788.02|0
1660856100000|2022-08-18 20:55:00|791.68|788.88|791.08|788.28|791.68|788.88|790.08|787.28|0
1660856400000|2022-08-18 21:00:00|791.23|788.43|791.16|788.36|791.23|788.43|790.83|788.03|0
1660856700000|2022-08-18 21:05:00|791.12|788.32|791.01|788.21|791.4|788.6|790.79|787.99|0
1660857000000|2022-08-18 21:10:00|790.94|788.14|791.26|788.46|791.29|788.49|790.94|788.14|0
1660857300000|2022-08-18 21:15:00|790.94|788.14|791.26|788.46|791.26|788.46|790.83|788.03|0
1660857600000|2022-08-18 21:20:00|791.33|788.53|790.68|787.88|791.33|788.53|790.65|787.85|0
1660857900000|2022-08-18 21:25:00|790.87|788.07|791|788.2|791.26|788.46|790.87|788.07|0
1660858200000|2022-08-18 21:30:00|791.04|788.24|791|788.2|791.04|788.24|790.93|788.13|0
1660858500000|2022-08-18 21:35:00|790.96|788.16|790.93|788.13|790.96|788.16|790.89|788.09|0
1660858800000|2022-08-18 21:40:00|790.89|788.09|790.57|787.77|790.89|788.09|790.57|787.77|0
1660859100000|2022-08-18 21:45:00|790.61|787.81|790.61|787.81|790.61|787.81|790.61|787.81|0
1660859700000|2022-08-18 21:55:00|790.46|787.66|790.28|787.48|790.64|787.84|790.28|787.48|0
1660860000000|2022-08-18 22:00:00|789.94|787.14|788.34|785.54|790.68|787.88|787.85|785.05|0
1660860300000|2022-08-18 22:05:00|788.09|785.29|789.45|786.65|790.07|787.27|788.09|785.29|0
1660860600000|2022-08-18 22:10:00|789.57|786.77|788.83|786.03|789.94|787.14|788.83|786.03|0
1660860900000|2022-08-18 22:15:00|788.95|786.15|788.83|786.03|789.33|786.53|788.58|785.78|0
1660861200000|2022-08-18 22:20:00|788.58|785.78|789.33|786.53|789.57|786.77|788.58|785.78|0
1660861500000|2022-08-18 22:25:00|789.08|786.28|789.08|786.28|790.56|787.76|789.08|786.28|0
1660861800000|2022-08-18 22:30:00|789.2|786.4|789.08|786.28|789.57|786.77|788.83|786.03|0
1660862100000|2022-08-18 22:35:00|789.32|786.52|788.83|786.03|789.32|786.52|788.34|785.54|0
1660862400000|2022-08-18 22:40:00|789.08|786.28|789.57|786.77|789.57|786.77|788.83|786.03|0
1660862700000|2022-08-18 22:45:00|789.32|786.52|788.33|785.53|789.32|786.52|788.33|785.53|0
1660863000000|2022-08-18 22:50:00|788.09|785.29|788.83|786.03|788.83|786.03|788.09|785.29|0
1660863300000|2022-08-18 22:55:00|788.58|785.78|788.33|785.53|788.83|786.03|788.33|785.53|0
1660863600000|2022-08-18 23:00:00|788.45|785.65|787.96|785.16|788.58|785.78|787.84|785.04|0
1660863900000|2022-08-18 23:05:00|788.08|785.28|788.08|785.28|788.33|785.53|787.84|785.04|0
1660864200000|2022-08-18 23:10:00|788.33|785.53|788.33|785.53|788.58|785.78|788.33|785.53|0
1660864500000|2022-08-18 23:15:00|788.45|785.65|788.08|785.28|788.45|785.65|787.83|785.03|0
1660864800000|2022-08-18 23:20:00|787.95|785.15|787.83|785.03|788.08|785.28|787.59|784.79|0
1660865100000|2022-08-18 23:25:00|788.08|785.28|788.82|786.02|788.82|786.02|787.83|785.03|0
1660865400000|2022-08-18 23:30:00|788.57|785.77|787.83|785.03|788.57|785.77|787.83|785.03|0
1660865700000|2022-08-18 23:35:00|788.08|785.28|787.58|784.78|788.08|785.28|787.34|784.54|0
1660866000000|2022-08-18 23:40:00|787.34|784.54|786.84|784.04|787.46|784.66|786.84|784.04|0
1660866300000|2022-08-18 23:45:00|787.09|784.29|787.58|784.78|787.58|784.78|786.84|784.04|0
1660866600000|2022-08-18 23:50:00|787.83|785.03|788.32|785.52|788.32|785.52|787.09|784.29|0
1660866900000|2022-08-18 23:55:00|788.08|785.28|789.31|786.51|789.31|786.51|787.83|785.03|0
1660867200000|2022-08-19 00:00:00|789.07|786.27|786.84|784.04|790.8|788|786.84|784.04|0
1660867500000|2022-08-19 00:05:00|784.86|782.06|785.6|782.8|785.85|783.05|784.12|781.32|0
1660867800000|2022-08-19 00:10:00|785.36|782.56|783.63|780.83|785.6|782.8|783.38|780.58|0
1660868100000|2022-08-19 00:15:00|783.87|781.07|784.86|782.06|785.35|782.55|783.63|780.83|0
1660868400000|2022-08-19 00:20:00|784.61|781.81|784.37|781.57|785.11|782.31|784.12|781.32|0
1660868700000|2022-08-19 00:25:00|784.12|781.32|782.88|780.08|784.12|781.32|782.14|779.34|0
1660869000000|2022-08-19 00:30:00|782.64|779.84|782.88|780.08|784.12|781.32|782.63|779.83|0
1660869300000|2022-08-19 00:35:00|783.13|780.33|782.63|779.83|783.38|780.58|782.14|779.34|0
1660869600000|2022-08-19 00:40:00|782.51|779.71|783.37|780.57|783.87|781.07|782.39|779.59|0
1660869900000|2022-08-19 00:45:00|783.13|780.33|782.88|780.08|783.62|780.82|782.39|779.59|0
1660870200000|2022-08-19 00:50:00|783.13|780.33|782.88|780.08|783.37|780.57|782.39|779.59|0
1660870500000|2022-08-19 00:55:00|783.13|780.33|783.62|780.82|784.61|781.81|783.13|780.33|0
1660870800000|2022-08-19 01:00:00|783.87|781.07|783.87|781.07|783.87|781.07|782.88|780.08|0
1660871100000|2022-08-19 01:05:00|783.62|780.82|784.36|781.56|784.85|782.05|783.62|780.82|0
1660871400000|2022-08-19 01:10:00|784.61|781.81|784.85|782.05|785.35|782.55|784.36|781.56|0
1660871700000|2022-08-19 01:15:00|785.22|782.42|784.11|781.31|785.59|782.79|783.86|781.06|0
1660872000000|2022-08-19 01:20:00|784.36|781.56|783.86|781.06|784.36|781.56|783.37|780.57|0
1660872300000|2022-08-19 01:25:00|784.11|781.31|783.49|780.69|784.36|781.56|783.37|780.57|0
1660872600000|2022-08-19 01:30:00|783.86|781.06|780.16|777.36|784.11|781.31|779.91|777.11|0
1660872900000|2022-08-19 01:35:00|780.4|777.6|782.13|779.33|782.13|779.33|780.4|777.6|0
1660873200000|2022-08-19 01:40:00|781.88|779.08|781.88|779.08|782.87|780.07|780.9|778.1|0
1660873500000|2022-08-19 01:45:00|782|779.2|783.12|780.32|783.37|780.57|781.39|778.59|0
1660873800000|2022-08-19 01:50:00|783.37|780.57|784.11|781.31|784.72|781.92|783.12|780.32|0
1660874100000|2022-08-19 01:55:00|783.86|781.06|784.11|781.31|784.35|781.55|783.36|780.56|0
1660874400000|2022-08-19 02:00:00|784.35|781.55|783.61|780.81|784.6|781.8|783.36|780.56|0
1660874700000|2022-08-19 02:05:00|783.86|781.06|783.61|780.81|784.85|782.05|783.36|780.56|0
1660875000000|2022-08-19 02:10:00|783.36|780.56|784.1|781.3|784.35|781.55|782.62|779.82|0
1660875300000|2022-08-19 02:15:00|783.86|781.06|783.48|780.68|784.6|781.8|783.36|780.56|0
1660875600000|2022-08-19 02:20:00|783.61|780.81|783.61|780.81|784.6|781.8|783.36|780.56|0
1660875900000|2022-08-19 02:25:00|783.36|780.56|783.61|780.81|784.1|781.3|783.36|780.56|0
1660876200000|2022-08-19 02:30:00|783.85|781.05|784.35|781.55|784.59|781.79|783.85|781.05|0
1660876500000|2022-08-19 02:35:00|784.59|781.79|786.32|783.52|786.57|783.77|784.35|781.55|0
1660876800000|2022-08-19 02:40:00|786.57|783.77|786.08|783.28|786.82|784.02|785.83|783.03|0
1660877100000|2022-08-19 02:45:00|786.32|783.52|785.83|783.03|786.32|783.52|785.58|782.78|0
1660877400000|2022-08-19 02:50:00|786.08|783.28|786.32|783.52|787.06|784.26|786.08|783.28|0
1660877700000|2022-08-19 02:55:00|786.07|783.27|787.8|785|787.8|785|786.07|783.27|0
1660878000000|2022-08-19 03:00:00|788.05|785.25|787.31|784.51|788.3|785.5|787.06|784.26|0
1660878300000|2022-08-19 03:05:00|786.81|784.01|786.81|784.01|787.56|784.76|786.57|783.77|0
1660878600000|2022-08-19 03:10:00|786.93|784.13|787.06|784.26|787.56|784.76|786.57|783.77|0
1660878900000|2022-08-19 03:15:00|786.81|784.01|787.06|784.26|787.55|784.75|786.81|784.01|0
1660879200000|2022-08-19 03:20:00|787.31|784.51|786.56|783.76|787.8|785|786.56|783.76|0
1660879500000|2022-08-19 03:25:00|786.81|784.01|785.82|783.02|787.06|784.26|785.82|783.02|0
1660879800000|2022-08-19 03:30:00|785.58|782.78|783.35|780.55|785.58|782.78|782.11|779.31|0
1660880100000|2022-08-19 03:35:00|783.1|780.3|784.21|781.41|784.34|781.54|783.1|780.3|0
1660880400000|2022-08-19 03:40:00|784.34|781.54|783.6|780.8|784.34|781.54|783.35|780.55|0
1660880700000|2022-08-19 03:45:00|783.35|780.55|782.85|780.05|784.09|781.29|782.23|779.43|0
1660881000000|2022-08-19 03:50:00|782.61|779.81|782.36|779.56|783.35|780.55|782.36|779.56|0
1660881300000|2022-08-19 03:55:00|782.61|779.81|782.11|779.31|782.61|779.81|781.86|779.06|0
1660881600000|2022-08-19 04:00:00|781.86|779.06|781.12|778.32|782.11|779.31|781.12|778.32|0
1660881900000|2022-08-19 04:05:00|781.37|778.57|781.12|778.32|781.62|778.82|780.87|778.07|0
1660882200000|2022-08-19 04:10:00|780.87|778.07|781.37|778.57|781.61|778.81|780.63|777.83|0
1660882500000|2022-08-19 04:15:00|781.61|778.81|782.11|779.31|782.11|779.31|781.37|778.57|0
1660882800000|2022-08-19 04:20:00|781.86|779.06|782.35|779.55|782.6|779.8|781.86|779.06|0
1660883100000|2022-08-19 04:25:00|782.11|779.31|782.11|779.31|782.6|779.8|781.86|779.06|0
1660883400000|2022-08-19 04:30:00|782.35|779.55|782.85|780.05|782.85|780.05|782.11|779.31|0
1660883700000|2022-08-19 04:35:00|782.72|779.92|780.87|778.07|782.85|780.05|780.13|777.33|0
1660884000000|2022-08-19 04:40:00|780.62|777.82|780.87|778.07|781.36|778.56|780.13|777.33|0
1660884300000|2022-08-19 04:45:00|780.62|777.82|780.37|777.57|780.87|778.07|780.13|777.33|0
1660884600000|2022-08-19 04:50:00|780.62|777.82|781.11|778.31|781.12|778.32|780.37|777.57|0
1660884900000|2022-08-19 04:55:00|780.87|778.07|780.62|777.82|781.36|778.56|780.37|777.57|0
1660885200000|2022-08-19 05:00:00|780.87|778.07|779.38|776.58|781.11|778.31|779.38|776.58|0
1660885500000|2022-08-19 05:05:00|779.14|776.34|779.63|776.83|779.63|776.83|778.4|775.6|0
1660885800000|2022-08-19 05:10:00|779.88|777.08|779.38|776.58|780.12|777.32|778.89|776.09|0
1660886100000|2022-08-19 05:15:00|779.14|776.34|779.63|776.83|780.37|777.57|779.14|776.34|0
1660886400000|2022-08-19 05:20:00|779.38|776.58|778.64|775.84|780.12|777.32|778.15|775.35|0
1660886700000|2022-08-19 05:25:00|778.89|776.09|778.68|775.88|779.13|776.33|777.65|774.85|0
1660887000000|2022-08-19 05:30:00|778.43|775.63|777.19|774.39|778.92|776.12|777.19|774.39|0
1660887300000|2022-08-19 05:35:00|777.44|774.64|776.45|773.65|777.44|774.64|775.46|772.66|0
1660887600000|2022-08-19 05:40:00|776.7|773.9|776.45|773.65|777.19|774.39|776.2|773.4|0
1660887900000|2022-08-19 05:45:00|776.7|773.9|778.18|775.38|778.18|775.38|776.7|773.9|0
1660888200000|2022-08-19 05:50:00|778.43|775.63|779.66|776.86|780.4|777.6|778.43|775.63|0
1660888500000|2022-08-19 05:55:00|779.41|776.61|778.67|775.87|779.66|776.86|778.67|775.87|0
1660888800000|2022-08-19 06:00:00|778.42|775.62|777.68|774.88|778.67|775.87|776.7|773.9|0
1660889100000|2022-08-19 06:05:00|777.93|775.13|776.94|774.14|778.67|775.87|776.69|773.89|0
1660889400000|2022-08-19 06:10:00|777.19|774.39|775.46|772.66|777.93|775.13|775.21|772.41|0
1660889700000|2022-08-19 06:15:00|775.21|772.41|774.94|772.14|775.93|773.13|774.33|771.53|0
1660890000000|2022-08-19 06:20:00|774.69|771.89|774.69|771.89|775.68|772.88|774.44|771.64|0
1660890300000|2022-08-19 06:25:00|774.44|771.64|774.19|771.39|775.68|772.88|773.21|770.41|0
1660890600000|2022-08-19 06:30:00|773.95|771.15|772.58|769.78|774.56|771.76|771.23|768.43|0
1660890900000|2022-08-19 06:35:00|772.71|769.91|769.25|766.45|773.21|770.41|768.27|765.47|0
1660891200000|2022-08-19 06:40:00|769.5|766.7|769.01|766.21|769.99|767.19|767.03|764.23|0
1660891500000|2022-08-19 06:45:00|768.76|765.96|767.07|764.27|769.01|766.21|766.54|763.74|0
1660891800000|2022-08-19 06:50:00|767.19|764.39|767.07|764.27|768.55|765.75|766.58|763.78|0
1660892100000|2022-08-19 06:55:00|767.32|764.52|765.59|762.79|767.43|764.63|764.35|761.55|0
1660892400000|2022-08-19 07:00:00|764.85|762.05|766.57|763.77|766.82|764.02|763.61|760.81|0
1660892700000|2022-08-19 07:05:00|766.37|763.97|767.61|765.21|768.59|766.19|766.13|763.73|0
1660893000000|2022-08-19 07:10:00|767.36|764.96|768.35|765.95|770.57|768.17|767.11|764.71|0
1660893300000|2022-08-19 07:15:00|768.59|766.19|770.15|767.75|770.64|768.24|767.23|764.83|0
1660893600000|2022-08-19 07:20:00|769.9|767.5|770.39|767.99|770.89|768.49|768.67|766.27|0
1660893900000|2022-08-19 07:25:00|770.15|767.75|770.15|767.75|770.39|767.99|768.17|765.77|0
1660894200000|2022-08-19 07:30:00|769.9|767.5|770.89|768.49|772.12|769.72|769.9|767.5|0
1660894500000|2022-08-19 07:35:00|770.76|768.36|769.9|767.5|771.38|768.98|769.16|766.76|0
1660894800000|2022-08-19 07:40:00|770.02|767.62|771.13|768.73|771.87|769.47|769.9|767.5|0
1660895100000|2022-08-19 07:45:00|770.88|768.48|769.16|766.76|771.87|769.47|768.91|766.51|0
1660895400000|2022-08-19 07:50:00|769.4|767|768.91|766.51|769.52|767.12|767.18|764.78|0
1660895700000|2022-08-19 07:55:00|769.03|766.63|769.4|767|771.38|768.98|769.03|766.63|0
1660896000000|2022-08-19 08:00:00|769.15|766.75|768.41|766.01|771.62|769.22|768.41|766.01|0
1660896300000|2022-08-19 08:05:00|768.66|766.26|765.95|763.55|768.91|766.51|765.7|763.3|0
1660896600000|2022-08-19 08:10:00|765.7|763.3|764.96|762.56|766.44|764.04|764.71|762.31|0
1660896900000|2022-08-19 08:15:00|764.71|762.31|763.97|761.57|765.45|763.05|761.75|759.35|0
1660897200000|2022-08-19 08:20:00|763.84|761.44|759.29|756.89|763.97|761.57|758.3|755.9|0
1660897500000|2022-08-19 08:25:00|759.4|757|759.4|757|759.53|757.13|758.3|755.9|0
1660897800000|2022-08-19 08:30:00|759.53|757.13|753.66|751.26|759.53|757.13|753.41|751.01|0
1660898100000|2022-08-19 08:35:00|753.41|751.01|754.98|752.58|755.38|752.98|753.41|751.01|0
1660898400000|2022-08-19 08:40:00|754.73|752.33|755.59|753.19|756.21|753.81|754.48|752.08|0
1660898700000|2022-08-19 08:45:00|755.47|753.07|756.45|754.05|757.68|755.28|755.22|752.82|0
1660899000000|2022-08-19 08:50:00|756.21|753.81|755.96|753.56|756.57|754.17|754.73|752.33|0
1660899300000|2022-08-19 08:55:00|756.08|753.68|757.93|755.53|758.17|755.77|755.22|752.82|0
1660899600000|2022-08-19 09:00:00|757.68|755.28|757.31|754.91|757.93|755.53|755.46|753.06|0
1660899900000|2022-08-19 09:05:00|756.81|754.41|756.94|754.54|757.43|755.03|755.96|753.56|0
1660900200000|2022-08-19 09:10:00|756.69|754.29|758.42|756.02|758.66|756.26|755.46|753.06|0
1660900500000|2022-08-19 09:15:00|758.17|755.77|759.16|756.76|760.14|757.74|757.93|755.53|0
1660900800000|2022-08-19 09:20:00|759.27|756.87|757.18|754.78|759.4|757|756.94|754.54|0
1660901100000|2022-08-19 09:25:00|757.06|754.66|758.17|755.77|758.66|756.26|756.94|754.54|0
1660901400000|2022-08-19 09:30:00|758.29|755.89|758.17|755.77|758.66|756.26|757.43|755.03|0
1660901700000|2022-08-19 09:35:00|758.29|755.89|760.01|757.61|760.62|758.22|758.17|755.77|0
1660902000000|2022-08-19 09:40:00|760.26|757.86|760.5|758.1|762.48|760.08|760.01|757.61|0
1660902300000|2022-08-19 09:45:00|760.87|758.47|759.02|756.62|762.23|759.83|758.78|756.38|0
1660902600000|2022-08-19 09:50:00|758.78|756.38|757.54|755.14|758.78|756.38|756.31|753.91|0
1660902900000|2022-08-19 09:55:00|757.17|754.77|755.93|753.53|758.28|755.88|755.32|752.92|0
1660903200000|2022-08-19 10:00:00|756.06|753.66|754.83|752.43|756.56|754.16|754.09|751.69|0
1660903500000|2022-08-19 10:05:00|754.95|752.55|753.6|751.2|755.44|753.04|753.35|750.95|0
1660903800000|2022-08-19 10:10:00|753.35|750.95|753.96|751.56|755.57|753.17|753.35|750.95|0
1660904100000|2022-08-19 10:15:00|753.84|751.44|756.55|754.15|756.8|754.4|753.6|751.2|0
1660904400000|2022-08-19 10:20:00|757.05|754.65|756.06|753.66|757.78|755.38|755.81|753.41|0
1660904700000|2022-08-19 10:25:00|755.81|753.41|755.93|753.53|756.55|754.15|754.83|752.43|0
1660905000000|2022-08-19 10:30:00|756.06|753.66|753.35|750.95|756.42|754.02|753.35|750.95|0
1660905300000|2022-08-19 10:35:00|753.46|751.06|749.16|746.76|754.58|752.18|748.66|746.26|0
1660905600000|2022-08-19 10:40:00|748.91|746.51|745.83|743.43|750.63|748.23|745.46|743.06|0
1660905900000|2022-08-19 10:45:00|746.2|743.8|745.22|742.82|746.69|744.29|744.72|742.32|0
1660906200000|2022-08-19 10:50:00|745.46|743.06|746.3|743.42|747.29|744.89|744.48|742.08|0
1660906500000|2022-08-19 10:55:00|746.54|743.66|747.53|745.13|748.27|745.87|745.07|742.19|0
1660906800000|2022-08-19 11:00:00|748.03|745.63|748.52|746.12|749.5|747.1|747.29|744.89|0
1660907100000|2022-08-19 11:05:00|748.14|745.74|749.26|746.86|749.5|747.1|745.56|743.16|0
1660907400000|2022-08-19 11:10:00|749.13|746.73|749.01|746.61|749.75|747.35|747.78|745.38|0
1660907700000|2022-08-19 11:15:00|749.25|746.85|747.78|745.38|749.99|747.59|747.53|745.13|0
1660908000000|2022-08-19 11:20:00|748.02|745.62|750.6|748.2|750.98|748.58|748.02|745.62|0
1660908300000|2022-08-19 11:25:00|750.48|748.08|748.76|746.36|750.73|748.33|748.51|746.11|0
1660908600000|2022-08-19 11:30:00|749.25|746.85|746.79|744.39|750.73|748.33|746.54|744.14|0
1660908900000|2022-08-19 11:35:00|746.54|744.14|747.53|745.13|747.53|745.13|745.56|743.16|0
1660909200000|2022-08-19 11:40:00|747.28|744.88|750.48|748.08|750.48|748.08|745.8|743.4|0
1660909500000|2022-08-19 11:45:00|750.73|748.33|750.48|748.08|751.47|749.07|749.99|747.59|0
1660909800000|2022-08-19 11:50:00|750.23|747.83|749.99|747.59|750.97|748.57|749.61|747.21|0
1660910100000|2022-08-19 11:55:00|749.74|747.34|752.69|750.29|752.94|750.54|749|746.6|0
1660910400000|2022-08-19 12:00:00|752.94|750.54|754.42|752.02|754.42|752.02|751.95|749.55|0
1660910700000|2022-08-19 12:05:00|753.92|751.52|753.5|751.1|755.03|752.63|752.94|750.54|0
1660911000000|2022-08-19 12:10:00|753.66|751.26|751.15|748.75|753.66|751.26|749.68|747.28|0
1660911300000|2022-08-19 12:15:00|750.91|748.51|752.18|749.78|752.18|749.78|750.41|748.01|0
1660911600000|2022-08-19 12:20:00|752.43|750.03|748.11|745.71|752.43|750.03|747.26|744.86|0
1660911900000|2022-08-19 12:25:00|748.24|745.84|749.47|747.07|749.47|747.07|747.01|744.61|0
1660912200000|2022-08-19 12:30:00|749.23|746.83|748.73|746.33|749.96|747.56|747.26|744.86|0
1660912500000|2022-08-19 12:35:00|748.85|746.45|752.42|750.02|752.67|750.27|748.85|746.45|0
1660912800000|2022-08-19 12:40:00|752.67|750.27|752.18|749.78|754.39|751.99|752.18|749.78|0
1660913100000|2022-08-19 12:45:00|752.42|750.02|752.67|750.27|754.15|751.75|752.18|749.78|0
1660913400000|2022-08-19 12:50:00|752.92|750.52|755.62|753.22|756.12|753.72|752.67|750.27|0
1660913700000|2022-08-19 12:55:00|755.87|753.47|753.41|751.01|756.36|753.96|752.42|750.02|0
1660914000000|2022-08-19 13:00:00|753.16|750.76|751.43|749.03|756.12|753.72|751.43|749.03|0
1660914300000|2022-08-19 13:05:00|751.19|748.79|754.88|752.48|754.88|752.48|750.94|748.54|0
1660914600000|2022-08-19 13:10:00|754.64|752.24|757.1|754.7|757.1|754.7|753.16|750.76|0
1660914900000|2022-08-19 13:15:00|757.35|754.95|758.82|756.42|758.82|756.42|756.61|754.21|0
1660915200000|2022-08-19 13:20:00|758.58|756.18|761.29|758.89|761.53|759.13|758.08|755.68|0
1660915500000|2022-08-19 13:25:00|762.03|759.63|762.03|759.63|763.01|760.61|760.05|757.65|0
1660915800000|2022-08-19 13:30:00|761.29|758.89|760.42|758.02|764|761.6|758.08|755.68|0
1660916100000|2022-08-19 13:35:00|761.16|758.76|758.94|756.54|764.13|761.73|756.97|754.57|0
1660916400000|2022-08-19 13:40:00|758.7|756.3|752.29|749.89|759.44|757.04|751.05|748.65|0
1660916700000|2022-08-19 13:45:00|750.81|748.41|749.57|747.17|752.53|750.13|748.34|745.94|0
1660917000000|2022-08-19 13:50:00|749.08|746.68|742.68|740.28|749.08|746.68|742.68|740.28|0
1660917300000|2022-08-19 13:55:00|741.94|739.54|743.25|740.85|746.21|743.81|740.25|737.85|0
1660917600000|2022-08-19 14:00:00|742.76|740.36|744.73|742.33|747.19|744.79|740.79|738.39|0
1660917900000|2022-08-19 14:05:00|745.22|742.82|741.53|739.13|747.19|744.79|741.28|738.88|0
1660918200000|2022-08-19 14:10:00|741.28|738.88|740.05|737.65|743.99|741.59|740.05|737.65|0
1660918500000|2022-08-19 14:15:00|740.3|737.9|742.46|740.06|743.94|741.54|738.57|736.17|0
1660918800000|2022-08-19 14:20:00|742.71|740.31|742.22|739.82|746.65|744.25|740.49|738.09|0
1660919100000|2022-08-19 14:25:00|742.46|740.06|743.2|740.8|744.43|742.03|739.51|737.11|0
1660919400000|2022-08-19 14:30:00|743.81|741.41|743.45|741.05|746.65|744.25|741.97|739.57|0
1660919700000|2022-08-19 14:35:00|743.2|740.8|743.69|741.29|744.43|742.03|741.97|739.57|0
1660920000000|2022-08-19 14:40:00|743.45|741.05|744.68|742.28|745.91|743.51|739.26|736.86|0
1660920300000|2022-08-19 14:45:00|744.43|742.03|745.91|743.51|746.89|744.49|744.18|741.78|0
1660920600000|2022-08-19 14:50:00|745.41|743.01|741.23|738.83|745.91|743.51|739.26|736.86|0
1660920900000|2022-08-19 14:55:00|740.98|738.58|736.8|734.4|742.21|739.81|736.3|733.9|0
1660921200000|2022-08-19 15:00:00|737.78|735.38|735.81|733.41|739.01|736.61|735.32|732.92|0
1660921500000|2022-08-19 15:05:00|735.57|733.17|731.28|729.08|737.53|735.13|730.3|728.1|0
1660921800000|2022-08-19 15:10:00|731.04|728.84|732.12|729.92|732.61|730.41|729.67|727.47|0
1660922100000|2022-08-19 15:15:00|731.88|729.68|733.6|731.4|733.6|731.4|730.65|728.45|0
1660922400000|2022-08-19 15:20:00|733.35|731.15|732.37|730.17|734.09|731.89|731.39|729.19|0
1660922700000|2022-08-19 15:25:00|732.61|730.41|734.92|732.72|735.41|733.21|730.65|728.45|0
1660923000000|2022-08-19 15:30:00|735.16|732.96|733.69|731.49|735.9|733.7|730.98|728.78|0
1660923300000|2022-08-19 15:35:00|733.44|731.24|735.9|733.7|736.88|734.68|733.44|731.24|0
1660923600000|2022-08-19 15:40:00|736.14|733.94|737.37|735.17|738.85|736.65|735.16|732.96|0
1660923900000|2022-08-19 15:45:00|737.62|735.42|740.42|738.22|742.78|740.58|736.63|734.43|0
1660924200000|2022-08-19 15:50:00|740.91|738.71|738.11|735.91|742.63|740.43|737.72|735.52|0
1660924500000|2022-08-19 15:55:00|737.86|735.66|737.12|734.92|738.35|736.15|736.39|734.19|0
1660924800000|2022-08-19 16:00:00|736.88|734.68|735.65|733.45|737.12|734.92|733.93|731.73|0
1660925100000|2022-08-19 16:05:00|735.89|733.69|733.93|731.73|736.39|734.19|733.68|731.48|0
1660925400000|2022-08-19 16:10:00|734.42|732.22|738.84|736.64|739.58|737.38|734.17|731.97|0
1660925700000|2022-08-19 16:15:00|739.33|737.13|741.05|738.85|742.53|740.33|739.33|737.13|0
1660926000000|2022-08-19 16:20:00|741.79|739.59|740.81|738.61|742.04|739.84|739.82|737.62|0
1660926300000|2022-08-19 16:25:00|740.56|738.36|737.86|735.66|740.56|738.36|736.87|734.67|0
1660926600000|2022-08-19 16:30:00|738.1|735.9|740.56|738.36|740.56|738.36|736.63|734.43|0
1660926900000|2022-08-19 16:35:00|740.31|738.11|745.97|743.77|746.22|744.02|740.07|737.87|0
1660927200000|2022-08-19 16:40:00|745.72|743.52|745.97|743.77|746.22|744.02|743.02|740.82|0
1660927500000|2022-08-19 16:45:00|745.72|743.52|743.26|741.06|747.45|745.25|743.26|741.06|0
1660927800000|2022-08-19 16:50:00|743.51|741.31|746.21|744.01|746.71|744.51|743.51|741.31|0
1660928100000|2022-08-19 16:55:00|746.46|744.26|744.98|742.78|748.92|746.72|744.98|742.78|0
1660928400000|2022-08-19 17:00:00|745.23|743.03|747.69|745.49|748.43|746.23|744.24|742.04|0
1660928700000|2022-08-19 17:05:00|747.94|745.74|745.47|743.27|747.94|745.74|743.75|741.55|0
1660929000000|2022-08-19 17:10:00|745.23|743.03|743.26|741.06|746.21|744.01|742.27|740.07|0
1660929300000|2022-08-19 17:15:00|743.5|741.3|742.27|740.07|744.73|742.53|742.03|739.83|0
1660929600000|2022-08-19 17:20:00|742.52|740.32|741.78|739.58|742.76|740.56|741.04|738.84|0
1660929900000|2022-08-19 17:25:00|741.53|739.33|740.06|737.86|742.03|739.83|739.57|737.37|0
1660930200000|2022-08-19 17:30:00|739.81|737.61|736.37|734.17|739.81|737.61|732.68|730.48|0
1660930500000|2022-08-19 17:35:00|736.12|733.92|734.75|732.55|736.37|734.17|733.52|731.32|0
1660930800000|2022-08-19 17:40:00|734.99|732.79|736.22|734.02|736.96|734.76|734.75|732.55|0
1660931100000|2022-08-19 17:45:00|735.73|733.53|737.45|735.25|737.7|735.5|735.49|733.29|0
1660931400000|2022-08-19 17:50:00|737.7|735.5|740.41|738.21|740.41|738.21|736.96|734.76|0
1660931700000|2022-08-19 17:55:00|740.65|738.45|740.65|738.45|741.64|739.44|739.42|737.22|0
1660932000000|2022-08-19 18:00:00|740.4|738.2|740.16|737.96|741.14|738.94|738.68|736.48|0
1660932300000|2022-08-19 18:05:00|739.91|737.71|739.42|737.22|741.14|738.94|738.68|736.48|0
1660932600000|2022-08-19 18:10:00|739.17|736.97|734|731.8|739.42|737.22|734|731.8|0
1660932900000|2022-08-19 18:15:00|733.76|731.56|733.02|730.82|734.5|732.3|732.53|730.33|0
1660933200000|2022-08-19 18:20:00|732.77|730.57|734.74|732.54|734.99|732.79|732.04|729.84|0
1660933500000|2022-08-19 18:25:00|734.49|732.29|735.97|733.77|736.46|734.26|733.51|731.31|0
1660933800000|2022-08-19 18:30:00|735.72|733.52|736.21|734.01|736.95|734.75|733.51|731.31|0
1660934100000|2022-08-19 18:35:00|735.97|733.77|733.02|730.82|736.46|734.26|733.02|730.82|0
1660934400000|2022-08-19 18:40:00|733.26|731.06|734|731.8|734.74|732.54|731.05|728.85|0
1660934700000|2022-08-19 18:45:00|734.24|732.04|734.49|732.29|735.47|733.27|732.77|730.57|0
1660935000000|2022-08-19 18:50:00|734.74|732.54|730.31|728.11|734.98|732.78|730.06|727.86|0
1660935300000|2022-08-19 18:55:00|730.8|728.6|729.81|727.61|732.03|729.83|727.85|725.65|0
1660935600000|2022-08-19 19:00:00|730.06|727.86|725.88|723.68|731.04|728.84|725.38|723.18|0
1660935900000|2022-08-19 19:05:00|726.12|723.92|725.38|723.18|727.35|725.15|724.4|722.2|0
1660936200000|2022-08-19 19:10:00|725.63|723.43|733.25|731.05|733.5|731.3|725.63|723.43|0
1660936500000|2022-08-19 19:15:00|733|730.8|733.25|731.05|735.96|733.76|731.77|729.57|0
1660936800000|2022-08-19 19:20:00|733.5|731.3|733.74|731.54|735.46|733.26|732.26|730.06|0
1660937100000|2022-08-19 19:25:00|734.23|732.03|734.61|732.41|735.1|732.9|732.88|730.68|0
1660937400000|2022-08-19 19:30:00|734.85|732.65|733.62|731.42|736.82|734.62|732.88|730.68|0
1660937700000|2022-08-19 19:35:00|733.87|731.67|733.62|731.42|735.34|733.14|732.64|730.44|0
1660938000000|2022-08-19 19:40:00|733.37|731.17|734.6|732.4|734.85|732.65|731.4|729.2|0
1660938300000|2022-08-19 19:45:00|734.85|732.65|734.45|732.25|735.83|733.63|731.4|729.2|0
1660938600000|2022-08-19 19:50:00|735.19|732.99|734.94|732.74|739.37|737.17|733.46|731.26|0
1660938900000|2022-08-19 19:55:00|735.18|732.98|733.71|731.51|736.91|734.71|733.71|731.51|0
1660939200000|2022-08-19 20:00:00|733.46|731.26|733.71|731.51|734.44|732.24|732.48|730.28|0
1660939500000|2022-08-19 20:05:00|733.95|731.75|734.69|732.49|734.69|732.49|733.21|731.01|0
1660939800000|2022-08-19 20:10:00|734.44|732.24|733.7|731.5|734.69|732.49|732.97|730.77|0
1661128200000|2022-08-22 00:30:00|711.71|708.91|713.92|711.12|714.17|711.37|711.46|708.66|0
1661128500000|2022-08-22 00:35:00|714.17|711.37|714.41|711.61|716.13|713.33|714.04|711.24|0
1661128800000|2022-08-22 00:40:00|714.16|711.36|714.41|711.61|714.66|711.86|713.43|710.63|0
1661129100000|2022-08-22 00:45:00|714.66|711.86|714.9|712.1|715.02|712.22|713.67|710.87|0
1661129400000|2022-08-22 00:50:00|714.65|711.85|714.11|711.31|714.9|712.1|714.11|711.31|0
1661129700000|2022-08-22 00:55:00|713.87|711.07|712.15|709.35|714.61|711.81|711.41|708.61|0
1661130000000|2022-08-22 01:00:00|711.9|709.1|712.64|709.84|713.38|710.58|711.9|709.1|0
1661130300000|2022-08-22 01:05:00|712.76|709.96|712.15|709.35|713.13|710.33|711.41|708.61|0
1661130600000|2022-08-22 01:10:00|712.39|709.59|713.62|710.82|713.86|711.06|711.9|709.1|0
1661130900000|2022-08-22 01:15:00|713.13|710.33|713.62|710.82|714.36|711.56|712.63|709.83|0
1661131200000|2022-08-22 01:20:00|714.11|711.31|715.83|713.03|717.18|714.38|714.11|711.31|0
1661131500000|2022-08-22 01:25:00|716.32|713.52|717.55|714.75|718.29|715.49|715.83|713.03|0
1661131800000|2022-08-22 01:30:00|717.3|714.5|718.29|715.49|718.53|715.73|717.06|714.26|0
1661132100000|2022-08-22 01:35:00|718.53|715.73|718.04|715.24|719.02|716.22|717.17|714.37|0
1661132400000|2022-08-22 01:40:00|718.28|715.48|717.55|714.75|719.02|716.22|717.55|714.75|0
1661132700000|2022-08-22 01:45:00|717.79|714.99|717.05|714.25|718.53|715.73|717.05|714.25|0
1661133000000|2022-08-22 01:50:00|717.3|714.5|716.81|714.01|717.79|714.99|716.56|713.76|0
1661133300000|2022-08-22 01:55:00|716.56|713.76|717.3|714.5|718.04|715.24|716.56|713.76|0
1661133600000|2022-08-22 02:00:00|717.54|714.74|717.79|714.99|718.03|715.23|717.05|714.25|0
1661133900000|2022-08-22 02:05:00|717.91|715.11|718.77|715.97|719.02|716.22|717.91|715.11|0
1661134200000|2022-08-22 02:10:00|718.52|715.72|718.28|715.48|719.13|716.33|718.03|715.23|0
1661134500000|2022-08-22 02:15:00|718.03|715.23|718.28|715.48|718.77|715.97|717.29|714.49|0
1661134800000|2022-08-22 02:20:00|718.52|715.72|719.01|716.21|719.26|716.46|718.52|715.72|0
1661135100000|2022-08-22 02:25:00|718.77|715.97|718.52|715.72|720.49|717.69|718.27|715.47|0
1661135400000|2022-08-22 02:30:00|718.77|715.97|719.5|716.7|719.75|716.95|718.52|715.72|0
1661135700000|2022-08-22 02:35:00|719.62|716.82|719.75|716.95|719.99|717.19|719.01|716.21|0
1661136000000|2022-08-22 02:40:00|719.5|716.7|718.52|715.72|719.75|716.95|718.52|715.72|0
1661136300000|2022-08-22 02:45:00|718.76|715.96|719.75|716.95|719.99|717.19|718.76|715.96|0
1661136600000|2022-08-22 02:50:00|719.99|717.19|723.77|720.97|723.77|720.97|719.99|717.19|0
1661136900000|2022-08-22 02:55:00|724.02|721.22|724.51|721.71|724.75|721.95|723.28|720.48|0
1661137200000|2022-08-22 03:00:00|724.26|721.46|722.78|719.98|724.26|721.46|722.78|719.98|0
1661137500000|2022-08-22 03:05:00|722.54|719.74|722.54|719.74|722.78|719.98|722.29|719.49|0
1661137800000|2022-08-22 03:10:00|722.78|719.98|722.04|719.24|722.78|719.98|721.8|719|0
1661138100000|2022-08-22 03:15:00|721.8|719|721.55|718.75|722.04|719.24|721.31|718.51|0
1661138400000|2022-08-22 03:20:00|721.8|719|721.55|718.75|721.8|719|721.06|718.26|0
1661138700000|2022-08-22 03:25:00|721.67|718.87|721.8|719|721.8|719|720.57|717.77|0
1661139000000|2022-08-22 03:30:00|722.04|719.24|719.58|716.78|722.04|719.24|719.58|716.78|0
1661139300000|2022-08-22 03:35:00|719.83|717.03|719.58|716.78|720.07|717.27|719.33|716.53|0
1661139600000|2022-08-22 03:40:00|719.83|717.03|719.33|716.53|720.07|717.27|719.09|716.29|0
1661139900000|2022-08-22 03:45:00|719.58|716.78|719.33|716.53|719.58|716.78|718.84|716.04|0
1661140200000|2022-08-22 03:50:00|719.09|716.29|718.71|715.91|719.58|716.78|718.47|715.67|0
1661140500000|2022-08-22 03:55:00|718.84|716.04|719.33|716.53|719.33|716.53|718.47|715.67|0
1661140800000|2022-08-22 04:00:00|719.08|716.28|718.35|715.55|719.33|716.53|718.35|715.55|0
1661141100000|2022-08-22 04:05:00|718.46|715.66|717.61|714.81|718.84|716.04|717.61|714.81|0
1661141400000|2022-08-22 04:10:00|717.36|714.56|717.61|714.81|718.34|715.54|717.36|714.56|0
1661141700000|2022-08-22 04:15:00|717.72|714.92|718.1|715.3|718.1|715.3|717.11|714.31|0
1661142000000|2022-08-22 04:20:00|718.21|715.41|718.59|715.79|718.59|715.79|718.1|715.3|0
1661142300000|2022-08-22 04:25:00|718.34|715.54|717.36|714.56|718.34|715.54|717.11|714.31|0
1661142600000|2022-08-22 04:30:00|717.6|714.8|716.86|714.06|717.85|715.05|716.62|713.82|0
1661142900000|2022-08-22 04:35:00|716.98|714.18|717.11|714.31|717.11|714.31|716.86|714.06|0
1661143200000|2022-08-22 04:40:00|716.86|714.06|716.12|713.32|717.11|714.31|716.12|713.32|0
1661143500000|2022-08-22 04:45:00|716.37|713.57|715.39|712.59|716.49|713.69|715.14|712.34|0
1661143800000|2022-08-22 04:50:00|715.63|712.83|715.14|712.34|715.88|713.08|714.89|712.09|0
1661144100000|2022-08-22 04:55:00|714.89|712.09|714.89|712.09|715.63|712.83|714.65|711.85|0
1661144400000|2022-08-22 05:00:00|715.14|712.34|715.14|712.34|716.12|713.32|714.65|711.85|0
1661144700000|2022-08-22 05:05:00|714.89|712.09|715.01|712.21|715.38|712.58|714.15|711.35|0
1661145000000|2022-08-22 05:10:00|714.89|712.09|714.4|711.6|715.63|712.83|713.66|710.86|0
1661145300000|2022-08-22 05:15:00|714.64|711.84|716.61|713.81|716.86|714.06|714.15|711.35|0
1661145600000|2022-08-22 05:20:00|716.85|714.05|716.36|713.56|717.84|715.04|716.12|713.32|0
1661145900000|2022-08-22 05:25:00|716.12|713.32|716.85|714.05|716.85|714.05|715.87|713.07|0
1661146200000|2022-08-22 05:30:00|717.1|714.3|716.07|713.27|717.46|714.66|715.82|713.02|0
1661146500000|2022-08-22 05:35:00|715.82|713.02|714.35|711.55|715.82|713.02|714.35|711.55|0
1661146800000|2022-08-22 05:40:00|714.59|711.79|714.35|711.55|714.84|712.04|714.1|711.3|0
1661147100000|2022-08-22 05:45:00|714.1|711.3|713.61|710.81|714.59|711.79|713.36|710.56|0
1661147400000|2022-08-22 05:50:00|713.85|711.05|713.85|711.05|714.1|711.3|713.11|710.31|0
1661147700000|2022-08-22 05:55:00|713.61|710.81|713.6|710.8|714.34|711.54|713.36|710.56|0
1661148000000|2022-08-22 06:00:00|713.85|711.05|711.68|708.88|714.59|711.79|710.7|707.9|0
1661148300000|2022-08-22 06:05:00|711.93|709.13|709.23|706.43|711.93|709.13|708.24|705.44|0
1661148600000|2022-08-22 06:10:00|709.1|706.3|709.23|706.43|710.45|707.65|708.24|705.44|0
1661148900000|2022-08-22 06:15:00|708.98|706.18|712.17|709.37|712.66|709.86|708|705.2|0
1661149200000|2022-08-22 06:20:00|711.93|709.13|712.91|710.11|713.4|710.6|711.93|709.13|0
1661149500000|2022-08-22 06:25:00|713.15|710.35|711.43|708.63|713.27|710.47|710.7|707.9|0
1661149800000|2022-08-22 06:30:00|710.94|708.14|708.02|705.22|711.56|708.76|708.02|705.22|0
1661150100000|2022-08-22 06:35:00|707.89|705.09|707.03|704.23|709.36|706.56|707.03|704.23|0
1661150400000|2022-08-22 06:40:00|707.28|704.48|707.77|704.97|709.24|706.44|707.28|704.48|0
1661150700000|2022-08-22 06:45:00|707.64|704.84|708.01|705.21|709.73|706.93|706.79|703.99|0
1661151000000|2022-08-22 06:50:00|708.13|705.33|709.73|706.93|710.22|707.42|708.13|705.33|0
1661151300000|2022-08-22 06:55:00|709.98|707.18|711.2|708.4|711.2|708.4|709.24|706.44|0
1661151600000|2022-08-22 07:00:00|711.08|708.28|712.68|709.88|713.41|710.61|708.5|705.7|0
1661151900000|2022-08-22 07:05:00|712.87|710.67|711.15|708.95|716.31|714.11|710.77|708.57|0
1661152200000|2022-08-22 07:10:00|711.26|709.06|711.39|709.19|712.87|710.67|710.16|707.96|0
1661152500000|2022-08-22 07:15:00|712.13|709.93|707.46|705.26|712.74|710.54|707.21|705.01|0
1661152800000|2022-08-22 07:20:00|706.97|704.77|708.93|706.73|709.92|707.72|706.97|704.77|0
1661153100000|2022-08-22 07:25:00|708.8|706.6|699.6|697.4|709.3|707.1|699.6|697.4|0
1661153400000|2022-08-22 07:30:00|700.21|698.01|697.15|694.95|700.83|698.63|696.9|694.7|0
1661153700000|2022-08-22 07:35:00|697.39|695.19|699.6|697.4|700.58|698.38|697.39|695.19|0
1661154000000|2022-08-22 07:40:00|700.09|697.89|696.41|694.21|700.34|698.14|695.92|693.72|0
1661154300000|2022-08-22 07:45:00|696.17|693.97|693.96|691.76|697.15|694.95|693.96|691.76|0
1661154600000|2022-08-22 07:50:00|693.71|691.51|692.73|690.53|694.69|692.49|690.77|688.57|0
1661154900000|2022-08-22 07:55:00|692.98|690.78|692.73|690.53|693.83|691.63|691.51|689.31|0
1661155200000|2022-08-22 08:00:00|693.22|691.02|687.83|685.63|693.71|691.51|687.09|684.89|0
1661155500000|2022-08-22 08:05:00|687.46|685.26|689.05|686.85|691.13|688.93|686.85|684.65|0
1661155800000|2022-08-22 08:10:00|689.3|687.1|685.98|683.78|689.54|687.34|685.62|683.42|0
1661156100000|2022-08-22 08:15:00|686.36|684.16|687.7|685.5|688.8|686.6|685.38|683.18|0
1661156400000|2022-08-22 08:20:00|687.95|685.75|687.21|685.01|689.9|687.7|687.21|685.01|0
1661156700000|2022-08-22 08:25:00|687.46|685.26|688.81|686.61|690.03|687.83|686.23|684.03|0
1661157000000|2022-08-22 08:30:00|688.56|686.36|685.14|682.94|689.79|687.59|684.89|682.69|0
1661157300000|2022-08-22 08:35:00|684.89|682.69|686.36|684.16|687.34|685.14|684.65|682.45|0
1661157600000|2022-08-22 08:40:00|685.87|683.67|685.74|683.54|686.6|684.4|682.69|680.49|0
1661157900000|2022-08-22 08:45:00|685.62|683.42|687.33|685.13|687.82|685.62|684.64|682.44|0
1661158200000|2022-08-22 08:50:00|687.45|685.25|687.33|685.13|688.31|686.11|686.35|684.15|0
1661158500000|2022-08-22 08:55:00|687.09|684.89|688.92|686.72|690.02|687.82|686.6|684.4|0
1661158800000|2022-08-22 09:00:00|688.31|686.11|685.62|683.42|688.8|686.6|685.62|683.42|0
1661159100000|2022-08-22 09:05:00|685.49|683.29|687.08|684.88|687.57|685.37|684.88|682.68|0
1661159400000|2022-08-22 09:10:00|687.2|685|686.84|684.64|688.8|686.6|685.62|683.42|0
1661159700000|2022-08-22 09:15:00|686.71|684.51|688.79|686.59|689.53|687.33|685.86|683.66|0
1661160000000|2022-08-22 09:20:00|689.04|686.84|686.84|684.64|689.16|686.96|686.1|683.9|0
1661160300000|2022-08-22 09:25:00|686.95|684.75|686.1|683.9|687.08|684.88|685.12|682.92|0
1661160600000|2022-08-22 09:30:00|686.22|684.02|681.21|679.01|686.22|684.02|680.48|678.28|0
1661160900000|2022-08-22 09:35:00|681.08|678.88|680.72|678.52|682.79|680.59|679.99|677.79|0
1661161200000|2022-08-22 09:40:00|680.59|678.39|680.72|678.52|681.45|679.25|680.23|678.03|0
1661161500000|2022-08-22 09:45:00|680.83|678.63|684.26|682.06|684.38|682.18|680.83|678.63|0
1661161800000|2022-08-22 09:50:00|684.38|682.18|686.34|684.14|686.83|684.63|684.14|681.94|0
1661162100000|2022-08-22 09:55:00|686.58|684.38|685.85|683.65|687.32|685.12|685.6|683.4|0
1661162400000|2022-08-22 10:00:00|685.6|683.4|685.36|683.16|686.94|684.74|685.11|682.91|0
1661162700000|2022-08-22 10:05:00|685.47|683.27|688.05|685.85|689.03|686.83|685.47|683.27|0
1661163000000|2022-08-22 10:10:00|687.8|685.6|689.02|686.82|691.23|689.03|687.8|685.6|0
1661163300000|2022-08-22 10:15:00|689.14|686.94|690|687.8|690.74|688.54|689.02|686.82|0
1661163600000|2022-08-22 10:20:00|689.87|687.67|689.76|687.56|690.25|688.05|688.89|686.69|0
1661163900000|2022-08-22 10:25:00|689.63|687.43|687.8|685.6|689.63|687.43|687.8|685.6|0
1661164200000|2022-08-22 10:30:00|687.67|685.47|687.55|685.35|688.53|686.33|686.57|684.37|0
1661164500000|2022-08-22 10:35:00|687.31|685.11|689.02|686.82|689.51|687.31|687.06|684.86|0
1661164800000|2022-08-22 10:40:00|688.77|686.57|686.44|684.24|689.51|687.31|686.08|683.88|0
1661165100000|2022-08-22 10:45:00|686.57|684.37|689.01|686.81|689.26|687.06|685.84|683.64|0
1661165400000|2022-08-22 10:50:00|689.26|687.06|690.48|688.28|690.73|688.53|688.77|686.57|0
1661165700000|2022-08-22 10:55:00|690.24|688.04|689.26|687.06|691.09|688.89|688.28|686.08|0
1661166000000|2022-08-22 11:00:00|689.75|687.55|690.23|688.03|691.46|689.26|689.74|687.54|0
1661166300000|2022-08-22 11:05:00|689.99|687.79|688.76|686.56|690.23|688.03|688.76|686.56|0
1661166600000|2022-08-22 11:10:00|689.01|686.81|690.48|688.28|691.21|689.01|688.76|686.56|0
1661166900000|2022-08-22 11:15:00|690.72|688.52|689.25|687.05|691.21|689.01|689.01|686.81|0
1661167200000|2022-08-22 11:20:00|689.5|687.3|690.47|688.27|692.68|690.48|689.01|686.81|0
1661167500000|2022-08-22 11:25:00|689.98|687.78|687.9|685.7|690.23|688.03|687.29|685.09|0
1661167800000|2022-08-22 11:30:00|688.03|685.83|686.18|683.98|688.03|685.83|685.58|683.38|0
1661168100000|2022-08-22 11:35:00|686.07|683.87|687.29|685.09|687.53|685.33|685.09|682.89|0
1661168400000|2022-08-22 11:40:00|687.04|684.84|687.29|685.09|687.29|685.09|685.58|683.38|0
1661168700000|2022-08-22 11:45:00|687.53|685.33|686.55|684.35|687.78|685.58|686.31|684.11|0
1661169000000|2022-08-22 11:50:00|686.31|684.11|687.65|685.45|688.26|686.06|685.82|683.62|0
1661169300000|2022-08-22 11:55:00|687.77|685.57|688.51|686.31|689.73|687.53|686.79|684.59|0
1661169600000|2022-08-22 12:00:00|688.75|686.55|685.57|683.37|688.87|686.67|685.57|683.37|0
1661169900000|2022-08-22 12:05:00|685.81|683.61|684.74|682.54|686.66|684.46|684.74|682.54|0
1661170200000|2022-08-22 12:10:00|684.99|682.79|683.76|681.56|685.23|683.03|683.52|681.32|0
1661170500000|2022-08-22 12:15:00|684.01|681.81|685.23|683.03|685.72|683.52|683.52|681.32|0
1661170800000|2022-08-22 12:20:00|684.99|682.79|684.98|682.78|686.08|683.88|684.25|682.05|0
1661171100000|2022-08-22 12:25:00|684.74|682.54|684.98|682.78|684.98|682.78|683.03|680.83|0
1661171400000|2022-08-22 12:30:00|685.23|683.03|685.72|683.52|687.43|685.23|684|681.8|0
1661171700000|2022-08-22 12:35:00|685.47|683.27|684.98|682.78|686.45|684.25|684.49|682.29|0
1661172000000|2022-08-22 12:40:00|684.74|682.54|685.34|683.14|685.96|683.76|684.25|682.05|0
1661172300000|2022-08-22 12:45:00|685.59|683.39|685.22|683.02|686.2|684|683.02|680.82|0
1661172600000|2022-08-22 12:50:00|684.98|682.78|685.22|683.02|685.96|683.76|684|681.8|0
1661172900000|2022-08-22 12:55:00|685.09|682.89|683.02|680.82|685.71|683.51|683.02|680.82|0
1661173200000|2022-08-22 13:00:00|683.26|681.06|684.48|682.28|684.73|682.53|682.04|679.84|0
1661173500000|2022-08-22 13:05:00|684.73|682.53|685.46|683.26|685.71|683.51|683.99|681.79|0
1661173800000|2022-08-22 13:10:00|685.71|683.51|684.24|682.04|686.2|684|683.26|681.06|0
1661174100000|2022-08-22 13:15:00|684.48|682.28|684.97|682.77|685.7|683.5|683.99|681.79|0
1661174400000|2022-08-22 13:20:00|684.72|682.52|684.48|682.28|685.95|683.75|683.01|680.81|0
1661174700000|2022-08-22 13:25:00|684.35|682.15|682.52|680.32|685.21|683.01|682.52|680.32|0
1661175000000|2022-08-22 13:30:00|682.28|680.08|674.99|672.79|684.29|682.09|674.99|672.79|0
1661175300000|2022-08-22 13:35:00|674.51|672.31|675.18|672.98|676.76|674.56|672.31|670.11|0
1661175600000|2022-08-22 13:40:00|675.05|672.85|680.07|677.87|682.03|679.83|673.71|671.51|0
1661175900000|2022-08-22 13:45:00|680.19|677.99|671.02|668.82|680.19|677.99|671.02|668.82|0
1661176200000|2022-08-22 13:50:00|671.27|669.07|673.95|671.75|674.69|672.49|668.82|666.62|0
1661176500000|2022-08-22 13:55:00|673.71|671.51|674.69|672.49|676.4|674.2|673.58|671.38|0
1661176800000|2022-08-22 14:00:00|673.71|671.51|673.25|671.05|674.48|672.28|670.04|667.84|0
1661177100000|2022-08-22 14:05:00|673.74|671.54|671.05|668.85|674.23|672.03|667.38|665.18|0
1661177400000|2022-08-22 14:10:00|671.29|669.09|668.23|666.03|672.39|670.19|667.5|665.3|0
1661177700000|2022-08-22 14:15:00|667.99|665.79|666.52|664.32|669.45|667.25|665.06|662.86|0
1661178000000|2022-08-22 14:20:00|666.28|664.08|660.17|657.97|666.28|664.08|659.93|657.73|0
1661178300000|2022-08-22 14:25:00|659.93|657.73|661.15|658.95|664.81|662.61|659.44|657.24|0
1661178600000|2022-08-22 14:30:00|660.66|658.46|659.44|657.24|664.56|662.36|657.85|655.65|0
1661178900000|2022-08-22 14:35:00|659.68|657.48|663.1|660.9|663.34|661.14|659.19|656.99|0
1661179200000|2022-08-22 14:40:00|662.61|660.41|662.85|660.65|666.76|664.56|662.12|659.92|0
1661179500000|2022-08-22 14:45:00|663.09|660.89|664.8|662.6|666.76|664.56|662.85|660.65|0
1661179800000|2022-08-22 14:50:00|665.29|663.09|660.41|658.21|665.29|663.09|658.94|656.74|0
1661180100000|2022-08-22 14:55:00|660.65|658.45|656.02|653.82|661.63|659.43|656.02|653.82|0
1661180400000|2022-08-22 15:00:00|655.77|653.57|660.89|658.69|662.11|659.91|655.77|653.57|0
1661180700000|2022-08-22 15:05:00|661.14|658.94|661.17|658.97|662.39|660.19|660.01|657.81|0
1661181000000|2022-08-22 15:10:00|661.41|659.21|662.63|660.43|662.87|660.67|658|655.8|0
1661181300000|2022-08-22 15:15:00|662.14|659.94|664.02|661.82|665.07|662.87|662.14|659.94|0
1661181600000|2022-08-22 15:20:00|663.78|661.58|664.27|662.07|665.73|663.53|663.29|661.09|0
1661181900000|2022-08-22 15:25:00|664.02|661.82|662.07|659.87|664.51|662.31|661.82|659.62|0
1661182200000|2022-08-22 15:30:00|662.31|660.11|665.48|663.28|665.97|663.77|660.36|658.16|0
1661182500000|2022-08-22 15:35:00|665.97|663.77|665.24|663.04|667.93|665.73|664.26|662.06|0
1661182800000|2022-08-22 15:40:00|665.48|663.28|665.73|663.53|668.78|666.58|665.48|663.28|0
1661183100000|2022-08-22 15:45:00|665.24|663.04|665.24|663.04|667.43|665.23|663.04|660.84|0
1661183400000|2022-08-22 15:50:00|666.21|664.01|667.19|664.99|668.41|666.21|665.72|663.52|0
1661183700000|2022-08-22 15:55:00|667.06|664.86|666.7|664.5|669.14|666.94|665.72|663.52|0
1661184000000|2022-08-22 16:00:00|666.94|664.74|667.19|664.99|669.63|667.43|665.72|663.52|0
1661184300000|2022-08-22 16:05:00|666.94|664.74|663.03|660.83|668.16|665.96|663.03|660.83|0
1661184600000|2022-08-22 16:10:00|662.79|660.59|662.3|660.1|664.25|662.05|661.57|659.37|0
1661184900000|2022-08-22 16:15:00|662.05|659.85|664.25|662.05|664.98|662.78|662.05|659.85|0
1661185200000|2022-08-22 16:20:00|664.01|661.81|668.4|666.2|669.14|666.94|664.01|661.81|0
1661185500000|2022-08-22 16:25:00|668.65|666.45|663.51|661.31|669.38|667.18|662.9|660.7|0
1661185800000|2022-08-22 16:30:00|663.27|661.07|664|661.8|664.98|662.78|662.29|660.09|0
1661186100000|2022-08-22 16:35:00|663.76|661.56|666.99|664.79|667.72|665.52|663.51|661.31|0
1661186400000|2022-08-22 16:40:00|666.75|664.55|661.13|658.93|666.75|664.55|661.13|658.93|0
1661186700000|2022-08-22 16:45:00|661.37|659.17|662.59|660.39|663.81|661.61|659.18|656.98|0
1661187000000|2022-08-22 16:50:00|662.84|660.64|663.57|661.37|663.81|661.61|661.62|659.42|0
1661187300000|2022-08-22 16:55:00|663.81|661.61|663.81|661.61|664.05|661.85|661.61|659.41|0
1661187600000|2022-08-22 17:00:00|664.05|661.85|659.66|657.46|664.3|662.1|659.41|657.21|0
1661187900000|2022-08-22 17:05:00|659.41|657.21|659.17|656.97|660.15|657.95|658.44|656.24|0
1661188200000|2022-08-22 17:10:00|658.93|656.73|658.19|655.99|659.66|657.46|655.75|653.55|0
1661188500000|2022-08-22 17:15:00|657.95|655.75|657.21|655.01|658.68|656.48|656|653.8|0
1661188800000|2022-08-22 17:20:00|656.73|654.53|655.26|653.06|658.68|656.48|654.77|652.57|0
1661189100000|2022-08-22 17:25:00|655.38|653.18|654.04|651.84|656.48|654.28|653.18|650.98|0
1661189400000|2022-08-22 17:30:00|653.55|651.35|649.12|646.92|653.8|651.6|648.92|646.72|0
1661189700000|2022-08-22 17:35:00|648.63|646.43|649.11|646.91|650.57|648.37|647.9|645.7|0
1661190000000|2022-08-22 17:40:00|648.87|646.67|649.84|647.64|651.06|648.86|648.87|646.67|0
1661190300000|2022-08-22 17:45:00|649.6|647.4|649.35|647.15|650.81|648.61|649.11|646.91|0
1661190600000|2022-08-22 17:50:00|648.87|646.67|649.11|646.91|650.33|648.13|648.38|646.18|0
1661190900000|2022-08-22 17:55:00|648.62|646.42|646.19|643.99|648.86|646.66|645.46|643.26|0
1661191200000|2022-08-22 18:00:00|646.67|644.47|644.97|642.77|647.65|645.45|644.97|642.77|0
1661191500000|2022-08-22 18:05:00|644.73|642.53|644.72|642.52|647.4|645.2|644.48|642.28|0
1661191800000|2022-08-22 18:10:00|644.48|642.28|646.49|644.29|646.73|644.53|643.99|641.79|0
1661192100000|2022-08-22 18:15:00|646.73|644.53|646.98|644.78|647.95|645.75|645.03|642.83|0
1661192400000|2022-08-22 18:20:00|647.22|645.02|646.49|644.29|648.43|646.23|646.24|644.04|0
1661192700000|2022-08-22 18:25:00|646.24|644.04|645.76|643.56|647.46|645.26|645.51|643.31|0
1661193000000|2022-08-22 18:30:00|645.51|643.31|644.78|642.58|646.73|644.53|643.81|641.61|0
1661193300000|2022-08-22 18:35:00|644.54|642.34|643.81|641.61|645.51|643.31|643.32|641.12|0
1661193600000|2022-08-22 18:40:00|643.57|641.37|640.4|638.2|643.81|641.61|640.4|638.2|0
1661193900000|2022-08-22 18:45:00|640.65|638.45|640.65|638.45|642.1|639.9|640.16|637.96|0
1661194200000|2022-08-22 18:50:00|640.4|638.2|639.92|637.72|642.35|640.15|639.43|637.23|0
1661194500000|2022-08-22 18:55:00|640.16|637.96|641.37|639.17|641.86|639.66|638.46|636.26|0
1661194800000|2022-08-22 19:00:00|641.61|639.41|643.8|641.6|645.99|643.79|641.37|639.17|0
1661195100000|2022-08-22 19:05:00|643.31|641.11|645.74|643.54|645.99|643.79|642.58|640.38|0
1661195400000|2022-08-22 19:10:00|645.99|643.79|648.42|646.22|649.15|646.95|645.99|643.79|0
1661195700000|2022-08-22 19:15:00|648.66|646.46|645.05|642.85|650.36|648.16|645.05|642.85|0
1661196000000|2022-08-22 19:20:00|645.3|643.1|647.97|645.77|648.22|646.02|644.56|642.36|0
1661196300000|2022-08-22 19:25:00|648.22|646.02|644.32|642.12|649.43|647.23|643.83|641.63|0
1661196600000|2022-08-22 19:30:00|644.81|642.61|641.64|639.44|645.78|643.58|640.67|638.47|0
1661196900000|2022-08-22 19:35:00|641.4|639.2|646.02|643.82|647.24|645.04|641.4|639.2|0
1661197200000|2022-08-22 19:40:00|646.26|644.06|637.02|634.82|646.26|644.06|637.02|634.82|0
1661197500000|2022-08-22 19:45:00|637.26|635.06|642.05|639.85|642.29|640.09|637.02|634.82|0
1661197800000|2022-08-22 19:50:00|641.32|639.12|644.96|642.76|648.85|646.65|641.32|639.12|0
1661198100000|2022-08-22 19:55:00|645.69|643.49|647.87|645.67|647.87|645.67|642.53|640.33|0
1661198400000|2022-08-22 20:00:00|648.36|646.16|648.85|646.65|649.58|647.38|647.15|644.95|0
1661198700000|2022-08-22 20:05:00|649.57|647.37|648.95|646.75|649.57|647.37|648.12|645.92|0
1661199000000|2022-08-22 20:10:00|648.71|646.51|649.92|647.72|650.65|648.45|648.47|646.27|0
1661199300000|2022-08-22 20:15:00|650.22|647.42|649.74|646.94|650.47|647.67|648.76|645.96|0
1661199600000|2022-08-22 20:20:00|649.49|646.69|651.44|648.64|651.44|648.64|649.49|646.69|0
1661199900000|2022-08-22 20:25:00|651.19|648.39|651.44|648.64|651.92|649.12|650.95|648.15|0
1661200200000|2022-08-22 20:30:00|651.68|648.88|651.68|648.88|652.16|649.36|651.31|648.51|0
1661200500000|2022-08-22 20:35:00|651.92|649.12|651.19|648.39|652.16|649.36|651.19|648.39|0
1661200800000|2022-08-22 20:40:00|651.43|648.63|651.43|648.63|651.79|648.99|651.19|648.39|0
1661201100000|2022-08-22 20:45:00|651.67|648.87|652.03|649.23|652.03|649.23|651.19|648.39|0
1661201400000|2022-08-22 20:50:00|651.92|649.12|652.03|649.23|652.16|649.36|651.67|648.87|0
1661201700000|2022-08-22 20:55:00|651.91|649.11|651.79|648.99|652.4|649.6|651.43|648.63|0
1661202000000|2022-08-22 21:00:00|651.68|648.88|651.78|648.98|651.89|649.09|651.28|648.48|0
1661202300000|2022-08-22 21:05:00|651.75|648.95|651.11|648.31|651.96|649.16|651.11|648.31|0
1661202600000|2022-08-22 21:10:00|651.21|648.41|651.81|649.01|651.81|649.01|650.97|648.17|0
1661202900000|2022-08-22 21:15:00|651.85|649.05|651.95|649.15|651.96|649.16|651.78|648.98|0
1661203200000|2022-08-22 21:20:00|651.81|649.01|651.95|649.15|651.95|649.15|651.81|649.01|0
1661203500000|2022-08-22 21:25:00|651.81|649.01|651.78|648.98|651.81|649.01|651.78|648.98|0
1661203800000|2022-08-22 21:30:00|651.81|649.01|651.77|648.97|651.81|649.01|651.77|648.97|0
1661204100000|2022-08-22 21:35:00|651.8|649|652.16|649.36|652.16|649.36|651.8|649|0
1661204400000|2022-08-22 21:40:00|652.12|649.32|652.12|649.32|652.16|649.36|651.88|649.08|0
1661204700000|2022-08-22 21:45:00|652.16|649.36|651.88|649.08|652.16|649.36|651.88|649.08|0
1661205000000|2022-08-22 21:50:00|651.8|649|651.98|649.18|652.05|649.25|651.77|648.97|0
1661205300000|2022-08-22 21:55:00|651.69|648.89|652.05|649.25|652.22|649.42|651.69|648.89|0
1661205600000|2022-08-22 22:00:00|652.25|649.45|650.19|647.39|652.62|649.82|649.22|646.42|0
1661205900000|2022-08-22 22:05:00|649.94|647.14|652.38|649.58|652.38|649.58|649.94|647.14|0
1661206200000|2022-08-22 22:10:00|651.89|649.09|652.01|649.21|652.38|649.58|651.65|648.85|0
1661206500000|2022-08-22 22:15:00|652.13|649.33|650.91|648.11|652.13|649.33|650.67|647.87|0
1661206800000|2022-08-22 22:20:00|651.16|648.36|651.64|648.84|651.76|648.96|650.67|647.87|0
1661207100000|2022-08-22 22:25:00|651.89|649.09|651.88|649.08|652.61|649.81|651.88|649.08|0
1661207400000|2022-08-22 22:30:00|652.13|649.33|653.34|650.54|653.34|650.54|651.64|648.84|0
1661207700000|2022-08-22 22:35:00|653.46|650.66|654.07|651.27|654.32|651.52|653.34|650.54|0
1661208000000|2022-08-22 22:40:00|654.19|651.39|654.56|651.76|654.56|651.76|653.58|650.78|0
1661208300000|2022-08-22 22:45:00|654.07|651.27|654.8|652|655.04|652.24|653.83|651.03|0
1661208600000|2022-08-22 22:50:00|655.04|652.24|654.31|651.51|655.29|652.49|653.82|651.02|0
1661208900000|2022-08-22 22:55:00|654.07|651.27|654.07|651.27|654.55|651.75|654.07|651.27|0
1661209200000|2022-08-22 23:00:00|653.82|651.02|654.18|651.38|654.3|651.5|653.27|650.47|0
1661209500000|2022-08-22 23:05:00|654.05|651.25|654.18|651.38|654.67|651.87|653.81|651.01|0
1661209800000|2022-08-22 23:10:00|654.66|651.86|655.15|652.35|655.39|652.59|654.42|651.62|0
1661210100000|2022-08-22 23:15:00|655.27|652.47|655.09|652.29|655.57|652.77|654.91|652.11|0
1661210400000|2022-08-22 23:20:00|655.33|652.53|655.57|652.77|655.57|652.77|654.84|652.04|0
1661210700000|2022-08-22 23:25:00|655.33|652.53|653.86|651.06|655.33|652.53|653.38|650.58|0
1661211000000|2022-08-22 23:30:00|654.11|651.31|655.33|652.53|655.33|652.53|653.13|650.33|0
1661211300000|2022-08-22 23:35:00|655.2|652.4|655.32|652.52|655.81|653.01|655.08|652.28|0
1661211600000|2022-08-22 23:40:00|655.57|652.77|655.32|652.52|655.57|652.77|655.08|652.28|0
1661211900000|2022-08-22 23:45:00|655.08|652.28|656.05|653.25|656.17|653.37|654.83|652.03|0
1661212200000|2022-08-22 23:50:00|655.81|653.01|657.03|654.23|657.14|654.34|655.56|652.76|0
1661212500000|2022-08-22 23:55:00|657.27|654.47|657.27|654.47|657.76|654.96|656.54|653.74|0
1661212800000|2022-08-23 00:00:00|657.51|654.71|655.32|652.52|657.76|654.96|655.07|652.27|0
1661213100000|2022-08-23 00:05:00|655.07|652.27|655.43|652.63|656.65|653.85|655.07|652.27|0
1661213400000|2022-08-23 00:10:00|655.31|652.51|655.31|652.51|655.56|652.76|655.07|652.27|0
1661213700000|2022-08-23 00:15:00|655.56|652.76|657.02|654.22|657.51|654.71|654.09|651.29|0
1661214000000|2022-08-23 00:20:00|657.26|654.46|656.29|653.49|657.75|654.95|656.04|653.24|0
1661214300000|2022-08-23 00:25:00|656.53|653.73|657.99|655.19|658.24|655.44|655.8|653|0
1661214600000|2022-08-23 00:30:00|657.86|655.06|656.64|653.84|657.99|655.19|655.8|653|0
1661214900000|2022-08-23 00:35:00|656.53|653.73|655.55|652.75|657.13|654.33|655.55|652.75|0
1661215200000|2022-08-23 00:40:00|655.79|652.99|654.69|651.89|655.79|652.99|654.57|651.77|0
1661215500000|2022-08-23 00:45:00|654.82|652.02|655.3|652.5|655.55|652.75|654.57|651.77|0
1661215800000|2022-08-23 00:50:00|655.06|652.26|651.16|648.36|655.06|652.26|651.16|648.36|0
1661216100000|2022-08-23 00:55:00|651.4|648.6|649.69|646.89|651.89|649.09|648.96|646.16|0
1661216400000|2022-08-23 01:00:00|649.94|647.14|648.47|645.67|650.18|647.38|648.47|645.67|0
1661216700000|2022-08-23 01:05:00|648.72|645.92|652.13|649.33|652.37|649.57|648.72|645.92|0
1661217000000|2022-08-23 01:10:00|652.24|649.44|652.13|649.33|652.37|649.57|650.54|647.74|0
1661217300000|2022-08-23 01:15:00|652.37|649.57|652.61|649.81|652.61|649.81|651.39|648.59|0
1661217600000|2022-08-23 01:20:00|652.49|649.69|654.43|651.63|655.29|652.49|652.37|649.57|0
1661217900000|2022-08-23 01:25:00|654.32|651.52|654.32|651.52|654.8|652|653.58|650.78|0
1661218200000|2022-08-23 01:30:00|654.43|651.63|655.05|652.25|655.05|652.25|653.58|650.78|0
1661218500000|2022-08-23 01:35:00|654.8|652|651.63|648.83|654.8|652|650.17|647.37|0
1661218800000|2022-08-23 01:40:00|652.12|649.32|651.39|648.59|652.36|649.56|650.65|647.85|0
1661219100000|2022-08-23 01:45:00|651.26|648.46|652.36|649.56|653.33|650.53|650.17|647.37|0
1661219400000|2022-08-23 01:50:00|652.6|649.8|651.38|648.58|652.6|649.8|650.41|647.61|0
1661219700000|2022-08-23 01:55:00|651.14|648.34|649.92|647.12|651.63|648.83|649.43|646.63|0
1661220000000|2022-08-23 02:00:00|650.41|647.61|651.62|648.82|651.87|649.07|650.41|647.61|0
1661220300000|2022-08-23 02:05:00|651.38|648.58|651.87|649.07|653.33|650.53|651.38|648.58|0
1661220600000|2022-08-23 02:10:00|651.62|648.82|651.62|648.82|652.11|649.31|651.13|648.33|0
1661220900000|2022-08-23 02:15:00|651.49|648.69|651.13|648.33|652.59|649.79|651.13|648.33|0
1661221200000|2022-08-23 02:20:00|651.25|648.45|651.86|649.06|652.1|649.3|650.4|647.6|0
1661221500000|2022-08-23 02:25:00|652.1|649.3|651.37|648.57|652.1|649.3|651.13|648.33|0
1661221800000|2022-08-23 02:30:00|651.13|648.33|651.61|648.81|651.61|648.81|650.88|648.08|0
1661222100000|2022-08-23 02:35:00|651.86|649.06|653.19|650.39|654.05|651.25|651.86|649.06|0
1661222400000|2022-08-23 02:40:00|653.32|650.52|652.59|649.79|653.32|650.52|652.59|649.79|0
1661222700000|2022-08-23 02:45:00|652.83|650.03|655.51|652.71|656.24|653.44|652.83|650.03|0
1661223000000|2022-08-23 02:50:00|656|653.2|655.51|652.71|656.49|653.69|655.02|652.22|0
1661223300000|2022-08-23 02:55:00|655.63|652.83|655.51|652.71|656|653.2|654.78|651.98|0
1661223600000|2022-08-23 03:00:00|655.75|652.95|654.53|651.73|656.48|653.68|654.29|651.49|0
1661223900000|2022-08-23 03:05:00|654.65|651.85|653.8|651|655.02|652.22|653.8|651|0
1661224200000|2022-08-23 03:10:00|654.04|651.24|655.26|652.46|655.26|652.46|653.8|651|0
1661224500000|2022-08-23 03:15:00|655.5|652.7|654.04|651.24|655.5|652.7|654.04|651.24|0
1661224800000|2022-08-23 03:20:00|654.28|651.48|655.01|652.21|655.26|652.46|654.16|651.36|0
1661225100000|2022-08-23 03:25:00|655.26|652.46|654.04|651.24|655.26|652.46|654.04|651.24|0
1661225400000|2022-08-23 03:30:00|654.28|651.48|653.79|650.99|654.28|651.48|653.06|650.26|0
1661225700000|2022-08-23 03:35:00|653.66|650.86|653.3|650.5|654.28|651.48|653.06|650.26|0
1661226000000|2022-08-23 03:40:00|653.54|650.74|652.81|650.01|653.54|650.74|652.81|650.01|0
1661226300000|2022-08-23 03:45:00|652.57|649.77|651.95|649.15|653.06|650.26|651.71|648.91|0
1661226600000|2022-08-23 03:50:00|652.08|649.28|651.83|649.03|652.32|649.52|651.59|648.79|0
1661226900000|2022-08-23 03:55:00|651.71|648.91|651.83|649.03|652.19|649.39|651.59|648.79|0
1661227200000|2022-08-23 04:00:00|652.08|649.28|652.19|649.39|653.05|650.25|651.83|649.03|0
1661227500000|2022-08-23 04:05:00|652.32|649.52|650.85|648.05|652.32|649.52|650.85|648.05|0
1661227800000|2022-08-23 04:10:00|651.1|648.3|650.85|648.05|651.34|648.54|650.73|647.93|0
1661228100000|2022-08-23 04:15:00|651.1|648.3|650.12|647.32|651.34|648.54|650.12|647.32|0
1661228400000|2022-08-23 04:20:00|650.36|647.56|650.36|647.56|650.61|647.81|650.12|647.32|0
1661228700000|2022-08-23 04:25:00|650.61|647.81|650.48|647.68|650.85|648.05|650.48|647.68|0
1661229000000|2022-08-23 04:30:00|650.36|647.56|651.33|648.53|651.58|648.78|650.36|647.56|0
1661229300000|2022-08-23 04:35:00|651.09|648.29|650.36|647.56|651.09|648.29|650.36|647.56|0
1661229600000|2022-08-23 04:40:00|650.11|647.31|650.11|647.31|650.11|647.31|649.62|646.82|0
1661229900000|2022-08-23 04:45:00|649.87|647.07|649.38|646.58|649.87|647.07|649.38|646.58|0
1661230200000|2022-08-23 04:50:00|648.4|645.6|648.89|646.09|649.38|646.58|648.4|645.6|0
1661230500000|2022-08-23 04:55:00|648.76|645.96|647.18|644.38|648.89|646.09|646.7|643.9|0
1661230800000|2022-08-23 05:00:00|647.43|644.63|646.32|643.52|648.16|645.36|645.96|643.16|0
1661231100000|2022-08-23 05:05:00|646.45|643.65|642.31|639.51|646.69|643.89|642.07|639.27|0
1661231400000|2022-08-23 05:10:00|642.55|639.75|642.55|639.75|643.77|640.97|641.82|639.02|0
1661231700000|2022-08-23 05:15:00|642.31|639.51|641.33|638.53|642.31|639.51|640.12|637.32|0
1661232000000|2022-08-23 05:20:00|641.09|638.29|640.84|638.04|641.58|638.78|639.87|637.07|0
1661232300000|2022-08-23 05:25:00|641.09|638.29|640.25|637.45|641.09|638.29|639.52|636.72|0
1661232600000|2022-08-23 05:30:00|640.49|637.69|637.81|635.01|640.73|637.93|637.57|634.77|0
1661232900000|2022-08-23 05:35:00|638.06|635.26|638.78|635.98|639.51|636.71|637.33|634.53|0
1661233200000|2022-08-23 05:40:00|639.03|636.23|641.7|638.9|642.19|639.39|638.78|635.98|0
1661233500000|2022-08-23 05:45:00|641.46|638.66|640.55|637.75|641.46|638.66|640.31|637.51|0
1661233800000|2022-08-23 05:50:00|640.31|637.51|641.28|638.48|641.77|638.97|640.06|637.26|0
1661234100000|2022-08-23 05:55:00|641.03|638.23|640.66|637.86|642.49|639.69|640.66|637.86|0
1661234400000|2022-08-23 06:00:00|640.79|637.99|643.71|640.91|644.19|641.39|640.79|637.99|0
1661234700000|2022-08-23 06:05:00|643.46|640.66|638.36|635.56|644.19|641.39|638.36|635.56|0
1661235000000|2022-08-23 06:10:00|638.6|635.8|631.31|628.51|639.33|636.53|630.83|628.03|0
1661235300000|2022-08-23 06:15:00|631.07|628.27|631.55|628.75|632.88|630.08|631.07|628.27|0
1661235600000|2022-08-23 06:20:00|631.31|628.51|630.23|627.43|631.8|629|628.66|625.86|0
1661235900000|2022-08-23 06:25:00|629.99|627.19|629.5|626.7|632.41|629.61|629.26|626.46|0
1661236200000|2022-08-23 06:30:00|629.02|626.22|628.85|626.05|631.2|628.4|628.36|625.56|0
1661236500000|2022-08-23 06:35:00|629.09|626.29|624.49|621.69|629.33|626.53|624.24|621.44|0
1661236800000|2022-08-23 06:40:00|624.73|621.93|629.57|626.77|629.57|626.77|624.73|621.93|0
1661237100000|2022-08-23 06:45:00|629.33|626.53|629.08|626.28|629.57|626.77|627.15|624.35|0
1661237400000|2022-08-23 06:50:00|629.33|626.53|631.02|628.22|631.38|628.58|629.33|626.53|0
1661237700000|2022-08-23 06:55:00|631.51|628.71|630.71|627.91|632.16|629.36|630.71|627.91|0
1661238000000|2022-08-23 07:00:00|631.43|628.63|636.28|633.48|636.77|633.97|630.58|627.78|0
1661238300000|2022-08-23 07:05:00|635.98|633.78|641.33|639.13|641.33|639.13|635.98|633.78|0
1661238600000|2022-08-23 07:10:00|642.05|639.85|639.24|637.04|642.78|640.58|638.76|636.56|0
1661238900000|2022-08-23 07:15:00|637.3|635.1|641.92|639.72|645.57|643.37|637.3|635.1|0
1661239200000|2022-08-23 07:20:00|641.79|639.59|648|645.8|648.24|646.04|641.79|639.59|0
1661239500000|2022-08-23 07:25:00|647.76|645.56|646.57|644.37|649.7|647.5|646.08|643.88|0
1661239800000|2022-08-23 07:30:00|649|646.8|643.76|641.56|649.25|647.05|643.16|640.96|0
1661240100000|2022-08-23 07:35:00|643.89|641.69|645.84|643.64|646.81|644.61|642.43|640.23|0
1661240400000|2022-08-23 07:40:00|646.44|644.24|651.92|649.72|652.16|649.96|646.44|644.24|0
1661240700000|2022-08-23 07:45:00|651.68|649.48|652.89|650.69|654.84|652.64|651.19|648.99|0
1661241000000|2022-08-23 07:50:00|653.14|650.94|653.38|651.18|653.62|651.42|650.94|648.74|0
1661241300000|2022-08-23 07:55:00|653.01|650.81|653.13|650.93|655.08|652.88|652.89|650.69|0
1661241600000|2022-08-23 08:00:00|653.62|651.42|657.28|655.08|657.52|655.32|653.38|651.18|0
1661241900000|2022-08-23 08:05:00|657.03|654.83|657.52|655.32|659.47|657.27|655.57|653.37|0
1661242200000|2022-08-23 08:10:00|657.76|655.56|658.17|655.97|661.42|659.22|657.52|655.32|0
1661242500000|2022-08-23 08:15:00|658.41|656.21|659.87|657.67|660.36|658.16|657.92|655.72|0
1661242800000|2022-08-23 08:20:00|659.63|657.43|658.17|655.97|660.36|658.16|656.82|654.62|0
1661243100000|2022-08-23 08:25:00|658.28|656.08|655.48|653.28|658.41|656.21|655.48|653.28|0
1661243400000|2022-08-23 08:30:00|655.24|653.04|657.67|655.47|657.92|655.72|654.26|652.06|0
1661243700000|2022-08-23 08:35:00|658.16|655.96|658.16|655.96|658.16|655.96|656.45|654.25|0
1661244000000|2022-08-23 08:40:00|658.52|656.32|656.94|654.74|659.14|656.94|656.94|654.74|0
1661244300000|2022-08-23 08:45:00|657.18|654.98|655.23|653.03|657.92|655.72|655.23|653.03|0
1661244600000|2022-08-23 08:50:00|654.99|652.79|654.99|652.79|655.72|653.52|654.5|652.3|0
1661244900000|2022-08-23 08:55:00|654.74|652.54|653.34|651.14|655.23|653.03|652.97|650.77|0
1661245200000|2022-08-23 09:00:00|653.09|650.89|652.85|650.65|653.94|651.74|652.12|649.92|0
1661245500000|2022-08-23 09:05:00|652.6|650.4|655.77|653.57|656.5|654.3|652.36|650.16|0
1661245800000|2022-08-23 09:10:00|655.53|653.33|653.33|651.13|655.77|653.57|653.33|651.13|0
1661246100000|2022-08-23 09:15:00|653.58|651.38|652.84|650.64|654.8|652.6|652.36|650.16|0
1661246400000|2022-08-23 09:20:00|652.6|650.4|651.87|649.67|653.2|651|651.87|649.67|0
1661246700000|2022-08-23 09:25:00|651.62|649.42|650.89|648.69|651.87|649.67|650.65|648.45|0
1661247000000|2022-08-23 09:30:00|650.65|648.45|650.89|648.69|651.87|649.67|650.65|648.45|0
1661247300000|2022-08-23 09:35:00|651.01|648.81|649.79|647.59|651.62|649.42|649.43|647.23|0
1661247600000|2022-08-23 09:40:00|649.67|647.47|651.13|648.93|651.13|648.93|649.67|647.47|0
1661247900000|2022-08-23 09:45:00|651|648.8|655.52|653.32|656|653.8|651|648.8|0
1661248200000|2022-08-23 09:50:00|655.63|653.43|656.25|654.05|656.73|654.53|655.03|652.83|0
1661248500000|2022-08-23 09:55:00|656.49|654.29|657.34|655.14|657.83|655.63|656|653.8|0
1661248800000|2022-08-23 10:00:00|657.1|654.9|655.39|653.19|657.34|655.14|655.39|653.19|0
1661249100000|2022-08-23 10:05:00|655.63|653.43|653.19|650.99|655.88|653.68|652.7|650.5|0
1661249400000|2022-08-23 10:10:00|653.44|651.24|652.95|650.75|653.44|651.24|651.73|649.53|0
1661249700000|2022-08-23 10:15:00|653.19|650.99|650.26|648.06|653.19|650.99|650.26|648.06|0
1661250000000|2022-08-23 10:20:00|650.02|647.82|647.89|645.69|650.02|647.82|647.64|645.44|0
1661250300000|2022-08-23 10:25:00|647.64|645.44|647.15|644.95|648.86|646.66|646.91|644.71|0
1661250600000|2022-08-23 10:30:00|647.4|645.2|647.64|645.44|650.08|647.88|647.4|645.2|0
1661250900000|2022-08-23 10:35:00|647.39|645.19|649.1|646.9|649.1|646.9|647.39|645.19|0
1661251200000|2022-08-23 10:40:00|649.34|647.14|655.19|652.99|655.19|652.99|649.34|647.14|0
1661251500000|2022-08-23 10:45:00|655.07|652.87|652.75|650.55|655.68|653.48|652.75|650.55|0
1661251800000|2022-08-23 10:50:00|652.51|650.31|652.51|650.31|653|650.8|651.04|648.84|0
1661252100000|2022-08-23 10:55:00|652.26|650.06|649.82|647.62|653.24|651.04|649.82|647.62|0
1661252400000|2022-08-23 11:00:00|649.58|647.38|648.85|646.65|652.13|649.93|648.6|646.4|0
1661252700000|2022-08-23 11:05:00|648.6|646.4|647.14|644.94|648.85|646.65|646.28|644.08|0
1661253000000|2022-08-23 11:10:00|646.9|644.7|648.11|645.91|648.11|645.91|645.68|643.48|0
1661253300000|2022-08-23 11:15:00|647.87|645.67|648.6|646.4|648.84|646.64|647.14|644.94|0
1661253600000|2022-08-23 11:20:00|648.84|646.64|649.08|646.88|650.06|647.86|648.6|646.4|0
1661253900000|2022-08-23 11:25:00|648.84|646.64|647.62|645.42|649.33|647.13|646.4|644.2|0
1661254200000|2022-08-23 11:30:00|647.86|645.66|647.62|645.42|649.81|647.61|647.62|645.42|0
1661254500000|2022-08-23 11:35:00|647.38|645.18|649.2|647|649.57|647.37|646.89|644.69|0
1661254800000|2022-08-23 11:40:00|649.32|647.12|648.59|646.39|649.32|647.12|648.22|646.02|0
1661255100000|2022-08-23 11:45:00|648.83|646.63|650.78|648.58|651.03|648.83|646.88|644.68|0
1661255400000|2022-08-23 11:50:00|650.66|648.46|652.73|650.53|654.44|652.24|649.56|647.36|0
1661255700000|2022-08-23 11:55:00|652.49|650.29|653.22|651.02|653.46|651.26|651.03|648.83|0
1661256000000|2022-08-23 12:00:00|653.46|651.26|653.22|651.02|653.71|651.51|651.51|649.31|0
1661256300000|2022-08-23 12:05:00|653.46|651.26|652.11|649.91|653.95|651.75|651.51|649.31|0
1661256600000|2022-08-23 12:10:00|652|649.8|650.78|648.58|652.24|650.04|650.04|647.84|0
1661256900000|2022-08-23 12:15:00|650.89|648.69|649.8|647.6|651.02|648.82|648.82|646.62|0
1661257200000|2022-08-23 12:20:00|650.04|647.84|648.34|646.14|650.53|648.33|646.87|644.67|0
1661257500000|2022-08-23 12:25:00|648.58|646.38|650.53|648.33|650.53|648.33|647.85|645.65|0
1661257800000|2022-08-23 12:30:00|651.01|648.81|648.58|646.38|651.5|649.3|646.38|644.18|0
1661258100000|2022-08-23 12:35:00|648.45|646.25|642.73|640.53|648.58|646.38|642.48|640.28|0
1661258400000|2022-08-23 12:40:00|642.97|640.77|644.92|642.72|646.38|644.18|642.73|640.53|0
1661258700000|2022-08-23 12:45:00|644.79|642.59|643.21|641.01|646.38|644.18|642.97|640.77|0
1661259000000|2022-08-23 12:50:00|642.97|640.77|644.18|641.98|644.67|642.47|641.51|639.31|0
1661259300000|2022-08-23 12:55:00|644.43|642.23|642.97|640.77|644.91|642.71|641.99|639.79|0
1661259600000|2022-08-23 13:00:00|643.08|640.88|638.14|635.94|643.21|641.01|637.9|635.7|0
1661259900000|2022-08-23 13:05:00|638.39|636.19|640.34|638.14|641.31|639.11|637.9|635.7|0
1661260200000|2022-08-23 13:10:00|640.58|638.38|640.58|638.38|640.58|638.38|638.39|636.19|0
1661260500000|2022-08-23 13:15:00|640.33|638.13|640.33|638.13|640.58|638.38|639.6|637.4|0
1661260800000|2022-08-23 13:20:00|640.09|637.89|643.26|641.06|643.74|641.54|639.6|637.4|0
1661261100000|2022-08-23 13:25:00|643.5|641.3|641.3|639.1|644.47|642.27|640.57|638.37|0
1661261400000|2022-08-23 13:30:00|641.06|638.86|647.76|645.56|649.23|647.03|640.33|638.13|0
1661261700000|2022-08-23 13:35:00|648.25|646.05|643.86|641.66|651.42|649.22|643.86|641.66|0
1661262000000|2022-08-23 13:40:00|643.62|641.42|636.8|634.6|647.27|645.07|636.56|634.36|0
1661262300000|2022-08-23 13:45:00|640.69|638.49|648.73|646.53|650.44|648.24|638.38|636.18|0
1661262600000|2022-08-23 13:50:00|649.71|647.51|653.58|651.38|657.17|654.97|648.73|646.53|0
1661262900000|2022-08-23 13:55:00|653.82|651.62|651.14|648.94|656.02|653.82|649.43|647.23|0
1661263200000|2022-08-23 14:00:00|651.01|648.81|647.23|645.03|655.53|653.33|646.5|644.3|0
1661263500000|2022-08-23 14:05:00|647.96|645.76|661.39|659.19|661.39|659.19|647.96|645.76|0
1661263800000|2022-08-23 14:10:00|661.14|658.94|663.83|661.63|666.03|663.83|660.66|658.46|0
1661264100000|2022-08-23 14:15:00|663.34|661.14|661.14|658.94|665.05|662.85|658.7|656.5|0
1661264400000|2022-08-23 14:20:00|661.01|658.81|659.92|657.72|664.32|662.12|659.67|657.47|0
1661264700000|2022-08-23 14:25:00|659.67|657.47|652.35|650.15|660.16|657.96|652.35|650.15|0
1661265000000|2022-08-23 14:30:00|652.59|650.39|659.18|656.98|660.65|658.45|651.37|649.17|0
1661265300000|2022-08-23 14:35:00|659.67|657.47|649.9|647.7|660.65|658.45|649.9|647.7|0
1661265600000|2022-08-23 14:40:00|649.66|647.46|651.55|649.35|652.77|650.57|647.22|645.02|0
1661265900000|2022-08-23 14:45:00|651.42|649.22|652.52|650.32|653.75|651.55|648.13|645.93|0
1661266200000|2022-08-23 14:50:00|652.77|650.57|645.93|643.73|655.21|653.01|644.96|642.76|0
1661266500000|2022-08-23 14:55:00|644.96|642.76|641.15|638.95|645.78|643.58|640.42|638.22|0
1661266800000|2022-08-23 15:00:00|641.39|639.19|637.69|635.49|642.61|640.41|633.11|630.91|0
1661267100000|2022-08-23 15:05:00|637.2|635|637.83|635.63|639.29|637.09|635.26|633.06|0
1661267400000|2022-08-23 15:10:00|637.59|635.39|642.21|640.01|642.7|640.5|637.1|634.9|0
1661267700000|2022-08-23 15:15:00|641.97|639.77|645.62|643.42|647.33|645.13|641.97|639.77|0
1661268000000|2022-08-23 15:20:00|645.38|643.18|644.89|642.69|647.33|645.13|643.43|641.23|0
1661268300000|2022-08-23 15:25:00|645.86|643.66|640.5|638.3|645.86|643.66|640.26|638.06|0
1661268600000|2022-08-23 15:30:00|640.75|638.55|642.21|640.01|644.4|642.2|640.5|638.3|0
1661268900000|2022-08-23 15:35:00|642.94|640.74|646.1|643.9|647.57|645.37|642.94|640.74|0
1661269200000|2022-08-23 15:40:00|646.35|644.15|642.2|640|646.83|644.63|640.01|637.81|0
1661269500000|2022-08-23 15:45:00|642.45|640.25|644.39|642.19|646.1|643.9|642.2|640|0
1661269800000|2022-08-23 15:50:00|644.64|642.44|643.66|641.46|646.83|644.63|641.96|639.76|0
1661270100000|2022-08-23 15:55:00|643.42|641.22|641.71|639.51|643.42|641.22|639.04|636.84|0
1661270400000|2022-08-23 16:00:00|641.96|639.76|638.3|636.1|642.32|640.12|636.36|634.16|0
1661270700000|2022-08-23 16:05:00|638.06|635.86|641.71|639.51|641.71|639.51|636.11|633.91|0
1661271000000|2022-08-23 16:10:00|641.95|639.75|639.52|637.32|641.95|639.75|638.79|636.59|0
1661271300000|2022-08-23 16:15:00|639.76|637.56|634.41|632.21|640.25|638.05|633.43|631.23|0
1661271600000|2022-08-23 16:20:00|634.65|632.45|631.49|629.29|634.89|632.69|630.52|628.32|0
1661271900000|2022-08-23 16:25:00|631.24|629.04|631|628.8|636.11|633.91|630.27|628.07|0
1661272200000|2022-08-23 16:30:00|630.76|628.56|635.62|633.42|635.62|633.42|630.76|628.56|0
1661272500000|2022-08-23 16:35:00|635.37|633.17|641.21|639.01|641.7|639.5|635.13|632.93|0
1661272800000|2022-08-23 16:40:00|640.97|638.77|641.81|639.61|642.92|640.72|639.99|637.79|0
1661273100000|2022-08-23 16:45:00|641.7|639.5|639.5|637.3|642.67|640.47|639.5|637.3|0
1661273400000|2022-08-23 16:50:00|639.26|637.06|641.69|639.49|642.67|640.47|638.89|636.69|0
1661273700000|2022-08-23 16:55:00|641.21|639.01|643.4|641.2|644.37|642.17|640.48|638.28|0
1661274000000|2022-08-23 17:00:00|643.15|640.95|643.64|641.44|644.86|642.66|642.18|639.98|0
1661274300000|2022-08-23 17:05:00|643.51|641.31|639.99|637.79|643.51|641.31|638.77|636.57|0
1661274600000|2022-08-23 17:10:00|639.74|637.54|641.69|639.49|641.69|639.49|637.06|634.86|0
1661274900000|2022-08-23 17:15:00|641.93|639.73|640.23|638.03|644.61|642.41|639.74|637.54|0
1661275200000|2022-08-23 17:20:00|639.98|637.78|638.28|636.08|642.42|640.22|638.03|635.83|0
1661275500000|2022-08-23 17:25:00|637.79|635.59|645.34|643.14|646.8|644.6|637.79|635.59|0
1661275800000|2022-08-23 17:30:00|645.58|643.38|647.77|645.57|648.02|645.82|645.58|643.38|0
1661276100000|2022-08-23 17:35:00|647.28|645.08|642.17|639.97|647.28|645.08|641.68|639.48|0
1661276400000|2022-08-23 17:40:00|642.41|640.21|641.19|638.99|644.12|641.92|640.46|638.26|0
1661276700000|2022-08-23 17:45:00|640.95|638.75|639.49|637.29|641.68|639.48|638.27|636.07|0
1661277000000|2022-08-23 17:50:00|639|636.8|635.83|633.63|639|636.8|633.4|631.2|0
1661277300000|2022-08-23 17:55:00|636.08|633.88|637.05|634.85|638.51|636.31|634.86|632.66|0
1661277600000|2022-08-23 18:00:00|636.32|634.12|635.83|633.63|636.8|634.6|634.37|632.17|0
1661277900000|2022-08-23 18:05:00|636.07|633.87|638.51|636.31|639.48|637.28|635.34|633.14|0
1661278200000|2022-08-23 18:10:00|638.26|636.06|637.77|635.57|638.75|636.55|635.83|633.63|0
1661278500000|2022-08-23 18:15:00|638.02|635.82|640.69|638.49|641.18|638.98|637.29|635.09|0
1661278800000|2022-08-23 18:20:00|640.94|638.74|644.34|642.14|644.35|642.15|640.45|638.25|0
1661279100000|2022-08-23 18:25:00|644.1|641.9|643.37|641.17|644.1|641.9|641.91|639.71|0
1661279400000|2022-08-23 18:30:00|643.61|641.41|640.2|638|644.34|642.14|639.71|637.51|0
1661279700000|2022-08-23 18:35:00|639.96|637.76|642.39|640.19|642.64|640.44|639.71|637.51|0
1661280000000|2022-08-23 18:40:00|642.02|639.82|642.63|640.43|644.83|642.63|640.2|638|0
1661280300000|2022-08-23 18:45:00|642.39|640.19|639.52|637.32|642.39|640.19|638.06|635.86|0
1661280600000|2022-08-23 18:50:00|639.28|637.08|637.33|635.13|639.52|637.32|636.84|634.64|0
1661280900000|2022-08-23 18:55:00|637.57|635.37|640.49|638.29|641.22|639.02|637.08|634.88|0
1661281200000|2022-08-23 19:00:00|640.25|638.05|643.66|641.46|644.64|642.44|640|637.8|0
1661281500000|2022-08-23 19:05:00|643.9|641.7|644.63|642.43|644.88|642.68|641.95|639.75|0
1661281800000|2022-08-23 19:10:00|644.39|642.19|641.95|639.75|645.61|643.41|641.46|639.26|0
1661282100000|2022-08-23 19:15:00|641.71|639.51|646.58|644.38|646.83|644.63|641.71|639.51|0
1661282400000|2022-08-23 19:20:00|646.83|644.63|642.68|640.48|646.83|644.63|642.43|640.23|0
1661282700000|2022-08-23 19:25:00|642.43|640.23|642.68|640.48|643.65|641.45|641.46|639.26|0
1661283000000|2022-08-23 19:30:00|642.92|640.72|641.94|639.74|643.9|641.7|639.99|637.79|0
1661283300000|2022-08-23 19:35:00|641.46|639.26|639.26|637.06|641.94|639.74|638.53|636.33|0
1661283600000|2022-08-23 19:40:00|639.02|636.82|642.18|639.98|644.14|641.94|639.02|636.82|0
1661283900000|2022-08-23 19:45:00|641.21|639.01|639.01|636.81|641.21|639.01|636.82|634.62|0
1661284200000|2022-08-23 19:50:00|638.77|636.57|638.08|635.88|639.01|636.81|633.9|631.7|0
1661284500000|2022-08-23 19:55:00|637.83|635.63|634.43|632.23|640.51|638.31|634.43|632.23|0
1661284800000|2022-08-23 20:00:00|636.86|634.66|633.45|631.25|638.07|635.87|632.97|630.77|0
1661285100000|2022-08-23 20:05:00|633.21|631.01|633.21|631.01|634.18|631.98|632.72|630.52|0
1661285400000|2022-08-23 20:10:00|633.45|631.25|634.18|631.98|634.42|632.22|632.96|630.76|0
1661285700000|2022-08-23 20:15:00|634.23|631.43|634.48|631.68|634.48|631.68|634.23|631.43|0
1661286000000|2022-08-23 20:20:00|634.72|631.92|634.96|632.16|635.45|632.65|634.72|631.92|0
1661286300000|2022-08-23 20:25:00|634.72|631.92|635.2|632.4|635.2|632.4|633.99|631.19|0
1661286600000|2022-08-23 20:30:00|635.07|632.27|633.98|631.18|635.07|632.27|633.98|631.18|0
1661286900000|2022-08-23 20:35:00|633.74|630.94|633.98|631.18|634.23|631.43|633.74|630.94|0
1661287200000|2022-08-23 20:40:00|634.22|631.42|633.49|630.69|634.22|631.42|633.49|630.69|0
1661287500000|2022-08-23 20:45:00|633.74|630.94|633.25|630.45|633.98|631.18|633.01|630.21|0
1661287800000|2022-08-23 20:50:00|633.49|630.69|633.98|631.18|633.98|631.18|633.01|630.21|0
1661288100000|2022-08-23 20:55:00|634.22|631.42|633.36|630.56|634.22|631.42|632.88|630.08|0
1661288400000|2022-08-23 21:00:00|633.5|630.7|633.64|630.84|633.64|630.84|633.39|630.59|0
1661288700000|2022-08-23 21:05:00|633.6|630.8|633.32|630.52|633.67|630.87|633.32|630.52|0
1661289000000|2022-08-23 21:10:00|633.43|630.63|633.36|630.56|633.47|630.67|633.07|630.27|0
1661289300000|2022-08-23 21:15:00|633.25|630.45|633.36|630.56|633.36|630.56|632.82|630.02|0
1661289600000|2022-08-23 21:20:00|633.42|630.62|633.46|630.66|633.46|630.66|633.42|630.62|0
1661289900000|2022-08-23 21:25:00|633.57|630.77|633.46|630.66|633.6|630.8|633.28|630.48|0
1661290200000|2022-08-23 21:30:00|633.42|630.62|633.27|630.47|633.42|630.62|633.21|630.41|0
1661290500000|2022-08-23 21:35:00|633.24|630.44|633.2|630.4|633.31|630.51|632.95|630.15|0
1661290800000|2022-08-23 21:40:00|633.24|630.44|633.24|630.44|633.24|630.44|633.24|630.44|0
1661291100000|2022-08-23 21:45:00|633.35|630.55|633.2|630.4|633.52|630.72|633.2|630.4|0
1661291400000|2022-08-23 21:50:00|632.95|630.15|632.95|630.15|632.95|630.15|632.95|630.15|0
1661291700000|2022-08-23 21:55:00|633.2|630.4|633.3|630.5|633.48|630.68|633.2|630.4|0
1661292000000|2022-08-23 22:00:00|632.13|629.33|634.8|632|635.41|632.61|632.13|629.33|0
1661292300000|2022-08-23 22:05:00|634.93|632.13|636.14|633.34|636.14|633.34|634.93|632.13|0
1661292600000|2022-08-23 22:10:00|636.26|633.46|635.65|632.85|636.63|633.83|635.65|632.85|0
1661292900000|2022-08-23 22:15:00|635.9|633.1|636.38|633.58|636.62|633.82|635.89|633.09|0
1661293200000|2022-08-23 22:20:00|636.14|633.34|636.14|633.34|636.62|633.82|635.89|633.09|0
1661293500000|2022-08-23 22:25:00|635.89|633.09|635.65|632.85|636.14|633.34|635.41|632.61|0
1661293800000|2022-08-23 22:30:00|636.13|633.33|634.43|631.63|636.38|633.58|634.43|631.63|0
1661294100000|2022-08-23 22:35:00|634.67|631.87|635.03|632.23|635.4|632.6|634.43|631.63|0
1661294400000|2022-08-23 22:40:00|635.16|632.36|636.13|633.33|636.13|633.33|635.16|632.36|0
1661294700000|2022-08-23 22:45:00|636|633.2|636.37|633.57|636.86|634.06|636|633.2|0
1661295000000|2022-08-23 22:50:00|636.49|633.69|636.37|633.57|636.61|633.81|636.13|633.33|0
1661295300000|2022-08-23 22:55:00|636.24|633.44|636.12|633.32|636.24|633.44|635.88|633.08|0
1661295600000|2022-08-23 23:00:00|636.37|633.57|636.61|633.81|637.34|634.54|636.12|633.32|0
1661295900000|2022-08-23 23:05:00|636.73|633.93|637.58|634.78|637.83|635.03|636.73|633.93|0
1661296200000|2022-08-23 23:10:00|637.34|634.54|637.09|634.29|637.34|634.54|636.61|633.81|0
1661296500000|2022-08-23 23:15:00|637.21|634.41|637.58|634.78|637.82|635.02|637.09|634.29|0
1661296800000|2022-08-23 23:20:00|637.45|634.65|637.82|635.02|638.06|635.26|637.33|634.53|0
1661297100000|2022-08-23 23:25:00|637.58|634.78|636.6|633.8|637.82|635.02|636.6|633.8|0
1661297400000|2022-08-23 23:30:00|636.47|633.67|635.14|632.34|636.47|633.67|634.41|631.61|0
1661297700000|2022-08-23 23:35:00|634.9|632.1|635.5|632.7|635.74|632.94|634.65|631.85|0
1661298000000|2022-08-23 23:40:00|635.62|632.82|635.14|632.34|635.62|632.82|634.41|631.61|0
1661298300000|2022-08-23 23:45:00|635.01|632.21|635.13|632.33|635.14|632.34|634.16|631.36|0
1661298600000|2022-08-23 23:50:00|635.38|632.58|633.19|630.39|635.38|632.58|632.94|630.14|0
1661298900000|2022-08-23 23:55:00|632.94|630.14|634.16|631.36|634.16|631.36|632.94|630.14|0
1661299200000|2022-08-24 00:00:00|634.4|631.6|634.89|632.09|636.59|633.79|632.7|629.9|0
1661299500000|2022-08-24 00:05:00|635|632.2|635|632.2|635.86|633.06|634.03|631.23|0
1661299800000|2022-08-24 00:10:00|634.88|632.08|634.76|631.96|635.13|632.33|632.7|629.9|0
1661300100000|2022-08-24 00:15:00|634.64|631.84|634.64|631.84|635.86|633.06|633.42|630.62|0
1661300400000|2022-08-24 00:20:00|634.51|631.71|632.93|630.13|634.88|632.08|632.93|630.13|0
1661300700000|2022-08-24 00:25:00|633.18|630.38|633.66|630.86|633.91|631.11|632.93|630.13|0
1661301000000|2022-08-24 00:30:00|633.54|630.74|633.29|630.49|635.12|632.32|633.17|630.37|0
1661301300000|2022-08-24 00:35:00|633.17|630.37|631.23|628.43|633.42|630.62|631.23|628.43|0
1661301600000|2022-08-24 00:40:00|631.34|628.54|630.5|627.7|632.2|629.4|630.5|627.7|0
1661301900000|2022-08-24 00:45:00|630.74|627.94|632.68|629.88|632.93|630.13|630.74|627.94|0
1661302200000|2022-08-24 00:50:00|632.8|630|632.92|630.12|632.93|630.13|632.2|629.4|0
1661302500000|2022-08-24 00:55:00|632.8|630|631.95|629.15|633.65|630.85|631.95|629.15|0
1661302800000|2022-08-24 01:00:00|631.71|628.91|631.22|628.42|632.19|629.39|630.98|628.18|0
1661303100000|2022-08-24 01:05:00|631.46|628.66|631.22|628.42|631.82|629.02|630.49|627.69|0
1661303400000|2022-08-24 01:10:00|630.97|628.17|630.97|628.17|631.7|628.9|630.49|627.69|0
1661303700000|2022-08-24 01:15:00|631.46|628.66|631.7|628.9|632.55|629.75|631.46|628.66|0
1661304000000|2022-08-24 01:20:00|631.46|628.66|631.45|628.65|631.94|629.14|630.97|628.17|0
1661304300000|2022-08-24 01:25:00|631.7|628.9|630.48|627.68|632.18|629.38|630.48|627.68|0
1661304600000|2022-08-24 01:30:00|630.72|627.92|630.72|627.92|630.97|628.17|630.48|627.68|0
1661304900000|2022-08-24 01:35:00|630.48|627.68|631.69|628.89|631.69|628.89|630.48|627.68|0
1661305200000|2022-08-24 01:40:00|631.45|628.65|627.8|625|631.45|628.65|626.83|624.03|0
1661305500000|2022-08-24 01:45:00|627.56|624.76|624.89|622.09|628.05|625.25|624.4|621.6|0
1661305800000|2022-08-24 01:50:00|625|622.2|624.4|621.6|625.13|622.33|621.49|618.69|0
1661306100000|2022-08-24 01:55:00|624.16|621.36|624.64|621.84|625.13|622.33|622.46|619.66|0
1661306400000|2022-08-24 02:00:00|624.88|622.08|625.85|623.05|626.1|623.3|624.4|621.6|0
1661306700000|2022-08-24 02:05:00|625.97|623.17|624.39|621.59|626.09|623.29|624.39|621.59|0
1661307000000|2022-08-24 02:10:00|624.64|621.84|624.15|621.35|624.64|621.84|622.69|619.89|0
1661307300000|2022-08-24 02:15:00|624.39|621.59|625.12|622.32|625.36|622.56|624.02|621.22|0
1661307600000|2022-08-24 02:20:00|625.36|622.56|625.36|622.56|626.09|623.29|624.15|621.35|0
1661307900000|2022-08-24 02:25:00|625.23|622.43|625.11|622.31|625.84|623.04|625.11|622.31|0
1661308200000|2022-08-24 02:30:00|624.87|622.07|624.38|621.58|624.87|622.07|623.17|620.37|0
1661308500000|2022-08-24 02:35:00|624.14|621.34|622.44|619.64|624.14|621.34|621.96|619.16|0
1661308800000|2022-08-24 02:40:00|622.68|619.88|620.25|617.45|623.17|620.37|620.25|617.45|0
1661309100000|2022-08-24 02:45:00|620.5|617.7|620.49|617.69|621.95|619.15|619.77|616.97|0
1661309400000|2022-08-24 02:50:00|620.74|617.94|620.74|617.94|621.22|618.42|620.25|617.45|0
1661309700000|2022-08-24 02:55:00|620.98|618.18|621.46|618.66|621.71|618.91|620.01|617.21|0
1661310000000|2022-08-24 03:00:00|621.34|618.54|620.97|618.17|621.95|619.15|620.73|617.93|0
1661310300000|2022-08-24 03:05:00|621.09|618.29|621.58|618.78|622.67|619.87|620.97|618.17|0
1661310600000|2022-08-24 03:10:00|621.7|618.9|622.18|619.38|622.43|619.63|621.46|618.66|0
1661310900000|2022-08-24 03:15:00|621.94|619.14|621.94|619.14|622.43|619.63|621.7|618.9|0
1661311200000|2022-08-24 03:20:00|622.06|619.26|621.45|618.65|622.43|619.63|620.6|617.8|0
1661311500000|2022-08-24 03:25:00|621.21|618.41|621.21|618.41|621.45|618.65|620.48|617.68|0
1661311800000|2022-08-24 03:30:00|620.97|618.17|622.18|619.38|622.66|619.86|620.97|618.17|0
1661312100000|2022-08-24 03:35:00|622.29|619.49|622.18|619.38|622.42|619.62|621.69|618.89|0
1661312400000|2022-08-24 03:40:00|622.42|619.62|621.93|619.13|622.66|619.86|621.93|619.13|0
1661312700000|2022-08-24 03:45:00|622.17|619.37|621.69|618.89|622.42|619.62|621.44|618.64|0
1661313000000|2022-08-24 03:50:00|621.56|618.76|622.41|619.61|622.66|619.86|621.2|618.4|0
1661313300000|2022-08-24 03:55:00|622.17|619.37|621.68|618.88|622.17|619.37|621.68|618.88|0
1661313600000|2022-08-24 04:00:00|621.44|618.64|620.95|618.15|621.44|618.64|620.71|617.91|0
1661313900000|2022-08-24 04:05:00|620.71|617.91|620.71|617.91|621.44|618.64|620.47|617.67|0
1661314200000|2022-08-24 04:10:00|620.22|617.42|619.98|617.18|620.22|617.42|619.25|616.45|0
1661314500000|2022-08-24 04:15:00|620.22|617.42|621.43|618.63|621.68|618.88|619.98|617.18|0
1661314800000|2022-08-24 04:20:00|621.68|618.88|622.4|619.6|622.89|620.09|621.68|618.88|0
1661315100000|2022-08-24 04:25:00|622.65|619.85|622.4|619.6|622.89|620.09|622.16|619.36|0
1661315400000|2022-08-24 04:30:00|622.16|619.36|622.4|619.6|622.64|619.84|622.16|619.36|0
1661315700000|2022-08-24 04:35:00|622.64|619.84|623.02|620.22|623.38|620.58|621.81|619.01|0
1661316000000|2022-08-24 04:40:00|622.78|619.98|624.96|622.16|624.96|622.16|622.54|619.74|0
1661316300000|2022-08-24 04:45:00|624.72|621.92|625.93|623.13|625.93|623.13|624.47|621.67|0
1661316600000|2022-08-24 04:50:00|625.8|623|629.57|626.77|629.82|627.02|625.8|623|0
1661316900000|2022-08-24 04:55:00|629.81|627.01|630.06|627.26|631.27|628.47|629.33|626.53|0
1661317200000|2022-08-24 05:00:00|630.3|627.5|629.57|626.77|630.78|627.98|629.57|626.77|0
1661317500000|2022-08-24 05:05:00|629.81|627.01|629.08|626.28|630.54|627.74|628.84|626.04|0
1661317800000|2022-08-24 05:10:00|628.95|626.15|628.84|626.04|629.81|627.01|628.59|625.79|0
1661318100000|2022-08-24 05:15:00|628.95|626.15|628.11|625.31|629.56|626.76|627.86|625.06|0
1661318400000|2022-08-24 05:20:00|627.86|625.06|628.35|625.55|629.32|626.52|627.86|625.06|0
1661318700000|2022-08-24 05:25:00|628.59|625.79|629.8|627|629.8|627|628.1|625.3|0
1661319000000|2022-08-24 05:30:00|629.56|626.76|630.53|627.73|631.5|628.7|629.07|626.27|0
1661319300000|2022-08-24 05:35:00|630.77|627.97|631.01|628.21|631.5|628.7|630.29|627.49|0
1661319600000|2022-08-24 05:40:00|631.26|628.46|631.26|628.46|631.26|628.46|630.28|627.48|0
1661319900000|2022-08-24 05:45:00|631.01|628.21|630.88|628.08|632.23|629.43|630.53|627.73|0
1661320200000|2022-08-24 05:50:00|631.01|628.21|629.55|626.75|631.25|628.45|629.55|626.75|0
1661320500000|2022-08-24 05:55:00|629.67|626.87|630.15|627.35|630.52|627.72|629.55|626.75|0
1661320800000|2022-08-24 06:00:00|630.28|627.48|632.46|629.66|632.71|629.91|630.03|627.23|0
1661321100000|2022-08-24 06:05:00|632.71|629.91|634.65|631.85|634.65|631.85|632.46|629.66|0
1661321400000|2022-08-24 06:10:00|634.41|631.61|631.97|629.17|634.41|631.61|631.73|628.93|0
1661321700000|2022-08-24 06:15:00|632.33|629.53|630.51|627.71|632.46|629.66|630.51|627.71|0
1661322000000|2022-08-24 06:20:00|630.39|627.59|628.33|625.53|630.51|627.71|627.23|624.43|0
1661322300000|2022-08-24 06:25:00|628.44|625.64|628.08|625.28|629.05|626.25|627.84|625.04|0
1661322600000|2022-08-24 06:30:00|627.84|625.04|627.35|624.55|628.32|625.52|626.14|623.34|0
1661322900000|2022-08-24 06:35:00|627.84|625.04|629.9|627.1|630.02|627.22|627.35|624.55|0
1661323200000|2022-08-24 06:40:00|629.78|626.98|629.16|626.36|630.26|627.46|628.19|625.39|0
1661323500000|2022-08-24 06:45:00|629.29|626.49|628.07|625.27|630.02|627.22|628.07|625.27|0
1661323800000|2022-08-24 06:50:00|627.95|625.15|630.02|627.22|630.13|627.33|627.1|624.3|0
1661324100000|2022-08-24 06:55:00|629.77|626.97|630.01|627.21|631.47|628.67|629.77|626.97|0
1661324400000|2022-08-24 07:00:00|629.29|626.49|632.93|630.13|634.15|631.35|627.58|624.78|0
1661324700000|2022-08-24 07:05:00|633.12|630.92|631.53|629.33|634.09|631.89|631.17|628.97|0
1661325000000|2022-08-24 07:10:00|631.66|629.46|632.74|630.54|636.76|634.56|630.44|628.24|0
1661325300000|2022-08-24 07:15:00|632.38|630.18|628.85|626.65|632.87|630.67|628.61|626.41|0
1661325600000|2022-08-24 07:20:00|628.74|626.54|625.45|623.25|628.74|626.54|624.12|621.92|0
1661325900000|2022-08-24 07:25:00|625.09|622.89|623.02|620.82|625.21|623.01|621.93|619.73|0
1661326200000|2022-08-24 07:30:00|623.15|620.95|617.56|615.36|623.15|620.95|616.59|614.39|0
1661326500000|2022-08-24 07:35:00|617.81|615.61|623.87|621.67|623.87|621.67|617.32|615.12|0
1661326800000|2022-08-24 07:40:00|624.11|621.91|624.35|622.15|626.17|623.97|623.14|620.94|0
1661327100000|2022-08-24 07:45:00|624.23|622.03|626.66|624.46|627.51|625.31|623.14|620.94|0
1661327400000|2022-08-24 07:50:00|626.54|624.34|626.05|623.85|626.54|624.34|623.74|621.54|0
1661327700000|2022-08-24 07:55:00|625.81|623.61|624.22|622.02|626.05|623.85|622.17|619.97|0
1661328000000|2022-08-24 08:00:00|624.35|622.15|627.26|625.06|628.35|626.15|623.38|621.18|0
1661328300000|2022-08-24 08:05:00|627.14|624.94|629.32|627.12|629.69|627.49|626.78|624.58|0
1661328600000|2022-08-24 08:10:00|629.45|627.25|632.12|629.92|632.12|629.92|628.48|626.28|0
1661328900000|2022-08-24 08:15:00|631.88|629.68|632.12|629.92|632.36|630.16|629.69|627.49|0
1661329200000|2022-08-24 08:20:00|632.36|630.16|633.33|631.13|633.58|631.38|631.26|629.06|0
1661329500000|2022-08-24 08:25:00|633.21|631.01|632.84|630.64|634.06|631.86|632.6|630.4|0
1661329800000|2022-08-24 08:30:00|632.6|630.4|638.07|635.87|640.15|637.95|632.6|630.4|0
1661330100000|2022-08-24 08:35:00|637.95|635.75|636.98|634.78|639.9|637.7|636.98|634.78|0
1661330400000|2022-08-24 08:40:00|637.22|635.02|635.03|632.83|637.95|635.75|634.42|632.22|0
1661330700000|2022-08-24 08:45:00|634.79|632.59|638.19|635.99|638.19|635.99|634.66|632.46|0
1661331000000|2022-08-24 08:50:00|638.06|635.86|637.22|635.02|638.06|635.86|635.51|633.31|0
1661331300000|2022-08-24 08:55:00|637.46|635.26|638.43|636.23|638.68|636.48|635.87|633.67|0
1661331600000|2022-08-24 09:00:00|638.19|635.99|639.16|636.96|640.14|637.94|637.82|635.62|0
1661331900000|2022-08-24 09:05:00|639.03|636.83|639.4|637.2|639.4|637.2|636.48|634.28|0
1661332200000|2022-08-24 09:10:00|639.65|637.45|637.7|635.5|639.89|637.69|637.7|635.5|0
1661332500000|2022-08-24 09:15:00|637.81|635.61|636.48|634.28|637.94|635.74|635.86|633.66|0
1661332800000|2022-08-24 09:20:00|636.35|634.15|636.23|634.03|637.08|634.88|635.86|633.66|0
1661333100000|2022-08-24 09:25:00|636.11|633.91|635.01|632.81|636.48|634.28|635.01|632.81|0
1661333400000|2022-08-24 09:30:00|635.13|632.93|632.82|630.62|635.26|633.06|631.85|629.65|0
1661333700000|2022-08-24 09:35:00|632.34|630.14|632.33|630.13|633.31|631.11|631.85|629.65|0
1661334000000|2022-08-24 09:40:00|632.58|630.38|634.15|631.95|635.01|632.81|632.58|630.38|0
1661334300000|2022-08-24 09:45:00|634.28|632.08|632.82|630.62|634.52|632.32|632.45|630.25|0
1661334600000|2022-08-24 09:50:00|632.57|630.37|632.93|630.73|633.79|631.59|631.36|629.16|0
1661334900000|2022-08-24 09:55:00|633.06|630.86|632.2|630|633.79|631.59|631.36|629.16|0
1661335200000|2022-08-24 10:00:00|632.57|630.37|632.93|630.73|633.3|631.1|631.84|629.64|0
1661335500000|2022-08-24 10:05:00|632.81|630.61|634.51|632.31|635|632.8|632.33|630.13|0
1661335800000|2022-08-24 10:10:00|634.76|632.56|634.76|632.56|635|632.8|633.54|631.34|0
1661336100000|2022-08-24 10:15:00|635|632.8|634.02|631.82|635|632.8|633.29|631.09|0
1661336400000|2022-08-24 10:20:00|634.27|632.07|635|632.8|635.97|633.77|633.29|631.09|0
1661336700000|2022-08-24 10:25:00|634.75|632.55|634.62|632.42|635|632.8|632.32|630.12|0
1661337000000|2022-08-24 10:30:00|634.51|632.31|634.75|632.55|635.11|632.91|633.05|630.85|0
1661337300000|2022-08-24 10:35:00|634.99|632.79|634.5|632.3|636.21|634.01|634.5|632.3|0
1661337600000|2022-08-24 10:40:00|634.26|632.06|634.5|632.3|634.75|632.55|631.34|629.14|0
1661337900000|2022-08-24 10:45:00|634.75|632.55|632.55|630.35|634.75|632.55|632.18|629.98|0
1661338200000|2022-08-24 10:50:00|632.8|630.6|631.34|629.14|632.91|630.71|631.09|628.89|0
1661338500000|2022-08-24 10:55:00|631.09|628.89|631.33|629.13|631.82|629.62|630.12|627.92|0
1661338800000|2022-08-24 11:00:00|631.58|629.38|633.28|631.08|633.28|631.08|630.85|628.65|0
1661339100000|2022-08-24 11:05:00|633.15|630.95|634.61|632.41|634.74|632.54|631.94|629.74|0
1661339400000|2022-08-24 11:10:00|634.74|632.54|636.2|634|636.68|634.48|634.74|632.54|0
1661339700000|2022-08-24 11:15:00|636.68|634.48|635.95|633.75|636.93|634.73|634.98|632.78|0
1661340000000|2022-08-24 11:20:00|635.82|633.62|636.19|633.99|637.41|635.21|634.98|632.78|0
1661340300000|2022-08-24 11:25:00|635.95|633.75|637.9|635.7|637.9|635.7|634.49|632.29|0
1661340600000|2022-08-24 11:30:00|637.77|635.57|636.92|634.72|639.11|636.91|636.68|634.48|0
1661340900000|2022-08-24 11:35:00|636.68|634.48|637.89|635.69|638.87|636.67|635.95|633.75|0
1661341200000|2022-08-24 11:40:00|638.14|635.94|639.35|637.15|639.6|637.4|637.03|634.83|0
1661341500000|2022-08-24 11:45:00|639.11|636.91|642.52|640.32|642.76|640.56|638.86|636.66|0
1661341800000|2022-08-24 11:50:00|642.76|640.56|643.74|641.54|643.98|641.78|641.54|639.34|0
1661342100000|2022-08-24 11:55:00|643.98|641.78|642.28|640.08|644.22|642.02|641.54|639.34|0
1661342400000|2022-08-24 12:00:00|642.52|640.32|645.69|643.49|646.18|643.98|642.28|640.08|0
1661342700000|2022-08-24 12:05:00|645.45|643.25|643.98|641.78|645.94|643.74|643.49|641.29|0
1661343000000|2022-08-24 12:10:00|643.74|641.54|644.47|642.27|644.47|642.27|642.52|640.32|0
1661343300000|2022-08-24 12:15:00|644.34|642.14|643|640.8|645.93|643.73|642.76|640.56|0
1661343600000|2022-08-24 12:20:00|643.12|640.92|642.02|639.82|643.25|641.05|640.56|638.36|0
1661343900000|2022-08-24 12:25:00|642.14|639.94|641.65|639.45|643.61|641.41|641.29|639.09|0
1661344200000|2022-08-24 12:30:00|641.16|638.96|641.29|639.09|643.12|640.92|639.83|637.63|0
1661344500000|2022-08-24 12:35:00|641.05|638.85|638.12|635.92|641.05|638.85|637.63|635.43|0
1661344800000|2022-08-24 12:40:00|637.87|635.67|636.9|634.7|638.12|635.92|634.7|632.5|0
1661345100000|2022-08-24 12:45:00|636.41|634.21|636.16|633.96|636.41|634.21|633.73|631.53|0
1661345400000|2022-08-24 12:50:00|635.92|633.72|637.87|635.67|638.36|636.16|634.94|632.74|0
1661345700000|2022-08-24 12:55:00|637.62|635.42|638.11|635.91|639.33|637.13|637.38|635.18|0
1661346000000|2022-08-24 13:00:00|638.35|636.15|635.43|633.23|638.35|636.15|635.43|633.23|0
1661346300000|2022-08-24 13:05:00|635.91|633.71|637.13|634.93|637.86|635.66|635.18|632.98|0
1661346600000|2022-08-24 13:10:00|637.38|635.18|635.18|632.98|637.86|635.66|634.45|632.25|0
1661346900000|2022-08-24 13:15:00|634.94|632.74|634.45|632.25|635.18|632.98|633.72|631.52|0
1661347200000|2022-08-24 13:20:00|634.2|632|634.2|632|635.18|632.98|633.47|631.27|0
1661347500000|2022-08-24 13:25:00|633.71|631.51|632.98|630.78|634.69|632.49|631.76|629.56|0
1661347800000|2022-08-24 13:30:00|633.47|631.27|626.89|624.69|633.96|631.76|626.89|624.69|0
1661348100000|2022-08-24 13:35:00|626.4|624.2|634.2|632|634.68|632.48|626.4|624.2|0
1661348400000|2022-08-24 13:40:00|634.93|632.73|637.12|634.92|638.1|635.9|631.76|629.56|0
1661348700000|2022-08-24 13:45:00|636.88|634.68|633.83|631.63|638.34|636.14|633.22|631.02|0
1661349000000|2022-08-24 13:50:00|634.07|631.87|633.58|631.38|637.49|635.29|633.1|630.9|0
1661349300000|2022-08-24 13:55:00|633.34|631.14|634.19|631.99|635.53|633.33|631.39|629.19|0
1661349600000|2022-08-24 14:00:00|634.56|632.36|631.63|629.43|639.44|637.24|631.14|628.94|0
1661349900000|2022-08-24 14:05:00|631.87|629.67|635.53|633.33|637.97|635.77|630.66|628.46|0
1661350200000|2022-08-24 14:10:00|635.29|633.09|637.84|635.64|639.44|637.24|635.29|633.09|0
1661350500000|2022-08-24 14:15:00|638.21|636.01|644.56|642.36|644.56|642.36|636.26|634.06|0
1661350800000|2022-08-24 14:20:00|644.81|642.61|643.83|641.63|646.27|644.07|642.12|639.92|0
1661351100000|2022-08-24 14:25:00|644.07|641.87|643.77|641.57|647.44|645.24|643.34|641.14|0
1661351400000|2022-08-24 14:30:00|644.02|641.82|643.77|641.57|646.22|644.02|640.11|637.91|0
1661351700000|2022-08-24 14:35:00|644.02|641.82|640.59|638.39|646.22|644.02|639.37|637.17|0
1661352000000|2022-08-24 14:40:00|640.35|638.15|638.39|636.19|640.35|638.15|635.95|633.75|0
1661352300000|2022-08-24 14:45:00|638.64|636.44|641.08|638.88|641.08|638.88|636.68|634.48|0
1661352600000|2022-08-24 14:50:00|640.83|638.63|641.81|639.61|643.77|641.57|639.37|637.17|0
1661352900000|2022-08-24 14:55:00|641.32|639.12|641.81|639.61|644.99|642.79|640.34|638.14|0
1661353200000|2022-08-24 15:00:00|642.3|640.1|643.27|641.07|644.99|642.79|641.56|639.36|0
1661353500000|2022-08-24 15:05:00|643.03|640.83|644.01|641.81|645.47|643.27|641.32|639.12|0
1661353800000|2022-08-24 15:10:00|644.25|642.05|651.59|649.39|651.59|649.39|642.78|640.58|0
1661354100000|2022-08-24 15:15:00|652.08|649.88|653.09|650.89|657|654.8|652.08|649.88|0
1661354400000|2022-08-24 15:20:00|653.33|651.13|654.55|652.35|655.29|653.09|652.6|650.4|0
1661354700000|2022-08-24 15:25:00|654.8|652.6|655.29|653.09|656.76|654.56|654.06|651.86|0
1661355000000|2022-08-24 15:30:00|655.53|653.33|654.71|652.51|657.9|655.7|653.98|651.78|0
1661355300000|2022-08-24 15:35:00|654.47|652.27|655.2|653|655.69|653.49|653.49|651.29|0
1661355600000|2022-08-24 15:40:00|654.96|652.76|656.92|654.72|656.92|654.72|654.47|652.27|0
1661355900000|2022-08-24 15:45:00|657.16|654.96|657.89|655.69|659.12|656.92|657.16|654.96|0
1661356200000|2022-08-24 15:50:00|657.65|655.45|660.83|658.63|661.57|659.37|657.65|655.45|0
1661356500000|2022-08-24 15:55:00|661.57|659.37|657.89|655.69|662.06|659.86|657.89|655.69|0
1661356800000|2022-08-24 16:00:00|658.38|656.18|659.61|657.41|660.34|658.14|657.16|654.96|0
1661357100000|2022-08-24 16:05:00|659.85|657.65|659.6|657.4|660.83|658.63|658.38|656.18|0
1661357400000|2022-08-24 16:10:00|659.85|657.65|658.82|656.62|660.83|658.63|658.08|655.88|0
1661357700000|2022-08-24 16:15:00|658.57|656.37|658.08|655.88|660.54|658.34|658.08|655.88|0
1661358000000|2022-08-24 16:20:00|657.84|655.64|655.88|653.68|658.08|655.88|655.63|653.43|0
1661358300000|2022-08-24 16:25:00|656.12|653.92|655.14|652.94|657.1|654.9|654.41|652.21|0
1661358600000|2022-08-24 16:30:00|654.9|652.7|653.67|651.47|654.9|652.7|652.2|650|0
1661358900000|2022-08-24 16:35:00|653.79|651.59|648.53|646.33|653.79|651.59|647.3|645.1|0
1661359200000|2022-08-24 16:40:00|648.77|646.57|641.43|639.23|649.75|647.55|639.72|637.52|0
1661359500000|2022-08-24 16:45:00|641.67|639.47|642.16|639.96|644.12|641.92|640.7|638.5|0
1661359800000|2022-08-24 16:50:00|641.92|639.72|640.69|638.49|642.16|639.96|639.23|637.03|0
1661360100000|2022-08-24 16:55:00|640.45|638.25|641.72|639.52|641.96|639.76|639.96|637.76|0
1661360400000|2022-08-24 17:00:00|641.96|639.76|640.5|638.3|642.7|640.5|640.01|637.81|0
1661360700000|2022-08-24 17:05:00|640.74|638.54|645.87|643.67|646.12|643.92|640.5|638.3|0
1661361000000|2022-08-24 17:10:00|646.12|643.92|643.92|641.72|646.36|644.16|643.43|641.23|0
1661361300000|2022-08-24 17:15:00|644.16|641.96|642.45|640.25|645.63|643.43|642.45|640.25|0
1661361600000|2022-08-24 17:20:00|642.2|640|640.12|637.92|643.18|640.98|640.12|637.92|0
1661361900000|2022-08-24 17:25:00|640.25|638.05|637.31|635.11|640.98|638.78|636.58|634.38|0
1661362200000|2022-08-24 17:30:00|637.07|634.87|637.56|635.36|639.51|637.31|636.33|634.13|0
1661362500000|2022-08-24 17:35:00|637.31|635.11|639.51|637.31|639.51|637.31|637.07|634.87|0
1661362800000|2022-08-24 17:40:00|639.26|637.06|639.51|637.31|639.75|637.55|637.31|635.11|0
1661363100000|2022-08-24 17:45:00|639.26|637.06|640.48|638.28|641.46|639.26|638.77|636.57|0
1661363400000|2022-08-24 17:50:00|640.24|638.04|640.24|638.04|642.19|639.99|640.24|638.04|0
1661363700000|2022-08-24 17:55:00|639.99|637.79|641.95|639.75|641.95|639.75|639.5|637.3|0
1661364000000|2022-08-24 18:00:00|642.44|640.24|643.17|640.97|643.9|641.7|640.72|638.52|0
1661364300000|2022-08-24 18:05:00|642.92|640.72|644.39|642.19|645.12|642.92|640.72|638.52|0
1661364600000|2022-08-24 18:10:00|644.63|642.43|643.3|641.1|645.12|642.92|643.06|640.86|0
1661364900000|2022-08-24 18:15:00|643.55|641.35|643.3|641.1|643.79|641.59|642.08|639.88|0
1661365200000|2022-08-24 18:20:00|643.55|641.35|645.01|642.81|645.26|643.06|641.34|639.14|0
1661365500000|2022-08-24 18:25:00|644.77|642.57|643.79|641.59|645.26|643.06|643.3|641.1|0
1661365800000|2022-08-24 18:30:00|644.03|641.83|640.12|637.92|644.28|642.08|639.38|637.18|0
1661366100000|2022-08-24 18:35:00|639.87|637.67|641.83|639.63|641.83|639.63|639.14|636.94|0
1661366400000|2022-08-24 18:40:00|642.07|639.87|641.34|639.14|643.05|640.85|640.85|638.65|0
1661366700000|2022-08-24 18:45:00|641.09|638.89|640.36|638.16|641.58|639.38|638.4|636.2|0
1661367000000|2022-08-24 18:50:00|640.72|638.52|642.94|640.74|643.19|640.99|639.87|637.67|0
1661367300000|2022-08-24 18:55:00|643.43|641.23|644.9|642.7|645.39|643.19|642.45|640.25|0
1661367600000|2022-08-24 19:00:00|644.66|642.46|645.88|643.68|645.88|643.68|643.43|641.23|0
1661367900000|2022-08-24 19:05:00|646.13|643.93|649.06|646.86|649.8|647.6|646.13|643.93|0
1661368200000|2022-08-24 19:10:00|649.31|647.11|651.76|649.56|652|649.8|648.33|646.13|0
1661368500000|2022-08-24 19:15:00|652|649.8|652.74|650.54|652.86|650.66|649.8|647.6|0
1661368800000|2022-08-24 19:20:00|652.49|650.29|651.07|648.87|652.49|650.29|650.34|648.14|0
1661369100000|2022-08-24 19:25:00|650.83|648.63|649.11|646.91|651.32|649.12|648.13|645.93|0
1661369400000|2022-08-24 19:30:00|648.87|646.67|650.82|648.62|650.82|648.62|648.86|646.66|0
1661369700000|2022-08-24 19:35:00|651.31|649.11|655.04|652.84|655.29|653.09|651.07|648.87|0
1661370000000|2022-08-24 19:40:00|655.63|653.43|655.14|652.94|655.87|653.67|653.42|651.22|0
1661370300000|2022-08-24 19:45:00|654.89|652.69|652.83|650.63|654.89|652.69|652.34|650.14|0
1661370600000|2022-08-24 19:50:00|652.34|650.14|651.36|649.16|653.32|651.12|650.38|648.18|0
1661370900000|2022-08-24 19:55:00|650.87|648.67|646.46|644.26|651.61|649.41|644.99|642.79|0
1661371200000|2022-08-24 20:00:00|647.44|645.24|649.89|647.69|649.89|647.69|645.97|643.77|0
1661371500000|2022-08-24 20:05:00|649.4|647.2|649.64|647.44|649.64|647.44|648.42|646.22|0
1661371800000|2022-08-24 20:10:00|649.4|647.2|650.37|648.17|650.62|648.42|648.91|646.71|0
1661372100000|2022-08-24 20:15:00|650.67|647.87|651.41|648.61|651.65|648.85|650.67|647.87|0
1661372400000|2022-08-24 20:20:00|650.18|647.38|651.16|648.36|652.5|649.7|647.73|644.93|0
1661372700000|2022-08-24 20:25:00|650.92|648.12|651.41|648.61|651.65|648.85|650.67|647.87|0
1661373000000|2022-08-24 20:30:00|651.65|648.85|651.16|648.36|652.14|649.34|651.16|648.36|0
1661373300000|2022-08-24 20:35:00|650.67|647.87|650.67|647.87|651.16|648.36|650.18|647.38|0
1661373600000|2022-08-24 20:40:00|650.91|648.11|652.87|650.07|653.12|650.32|650.91|648.11|0
1661373900000|2022-08-24 20:45:00|653.12|650.32|653.12|650.32|653.48|650.68|653.12|650.32|0
1661374200000|2022-08-24 20:50:00|653.36|650.56|653.6|650.8|654.09|651.29|652.87|650.07|0
1661374500000|2022-08-24 20:55:00|653.48|650.68|653.58|650.78|653.72|650.92|653.48|650.68|0
1661374800000|2022-08-24 21:00:00|653.55|650.75|652.59|649.79|653.58|650.78|652.55|649.75|0
1661375100000|2022-08-24 21:05:00|652.16|649.36|652.7|649.9|652.87|650.07|652.16|649.36|0
1661375400000|2022-08-24 21:10:00|652.59|649.79|652.52|649.72|652.66|649.86|652.34|649.54|0
1661375700000|2022-08-24 21:15:00|652.48|649.68|652.37|649.57|652.59|649.79|652.33|649.53|0
1661376000000|2022-08-24 21:20:00|652.33|649.53|652.41|649.61|652.41|649.61|652.33|649.53|0
1661376300000|2022-08-24 21:25:00|652.37|649.57|652.59|649.79|652.59|649.79|652.01|649.21|0
1661376600000|2022-08-24 21:30:00|652.55|649.75|652.61|649.81|652.72|649.92|652.48|649.68|0
1661376900000|2022-08-24 21:35:00|652.26|649.46|652.44|649.64|652.48|649.68|652.26|649.46|0
1661377200000|2022-08-24 21:40:00|652.58|649.78|652.61|649.81|652.61|649.81|652.58|649.78|0
1661377500000|2022-08-24 21:45:00|652.58|649.78|652.51|649.71|652.58|649.78|652.37|649.57|0
1661377800000|2022-08-24 21:50:00|652.54|649.74|652.58|649.78|652.65|649.85|652.47|649.67|0
1661378100000|2022-08-24 21:55:00|652.61|649.81|652.58|649.78|653|650.2|652.4|649.6|0
1661378400000|2022-08-24 22:00:00|652.23|649.43|653.59|650.79|653.59|650.79|652.12|649.32|0
1661378700000|2022-08-24 22:05:00|653.34|650.54|654.57|651.77|654.57|651.77|653.1|650.3|0
1661379000000|2022-08-24 22:10:00|654.08|651.28|653.58|650.78|654.32|651.52|653.34|650.54|0
1661379300000|2022-08-24 22:15:00|653.34|650.54|652.85|650.05|653.34|650.54|652.85|650.05|0
1661379600000|2022-08-24 22:20:00|652.6|649.8|652.36|649.56|652.85|650.05|652.11|649.31|0
1661379900000|2022-08-24 22:25:00|652.11|649.31|653.34|650.54|653.58|650.78|652.11|649.31|0
1661380200000|2022-08-24 22:30:00|653.33|650.53|652.6|649.8|653.33|650.53|652.35|649.55|0
1661380500000|2022-08-24 22:35:00|652.35|649.55|652.6|649.8|652.6|649.8|651.86|649.06|0
1661380800000|2022-08-24 22:40:00|652.35|649.55|651.98|649.18|652.84|650.04|651.86|649.06|0
1661381100000|2022-08-24 22:45:00|651.86|649.06|651.61|648.81|652.11|649.31|651.37|648.57|0
1661381400000|2022-08-24 22:50:00|651.86|649.06|651.37|648.57|651.86|649.06|651.12|648.32|0
1661381700000|2022-08-24 22:55:00|651.61|648.81|652.1|649.3|652.1|649.3|651.37|648.57|0
1661382000000|2022-08-24 23:00:00|652.35|649.55|653.08|650.28|653.33|650.53|651.86|649.06|0
1661382300000|2022-08-24 23:05:00|652.84|650.04|651.36|648.56|652.84|650.04|651.36|648.56|0
1661382600000|2022-08-24 23:10:00|651.61|648.81|651.36|648.56|651.85|649.05|651.12|648.32|0
1661382900000|2022-08-24 23:15:00|651.61|648.81|651.36|648.56|651.61|648.81|651.36|648.56|0
1661383200000|2022-08-24 23:20:00|651.48|648.68|651.85|649.05|652.59|649.79|651.36|648.56|0
1661383500000|2022-08-24 23:25:00|651.61|648.81|652.09|649.29|652.1|649.3|651.6|648.8|0
1661383800000|2022-08-24 23:30:00|651.85|649.05|650.62|647.82|651.85|649.05|650.38|647.58|0
1661384100000|2022-08-24 23:35:00|650.38|647.58|650.62|647.82|650.87|648.07|650.38|647.58|0
1661384400000|2022-08-24 23:40:00|650.74|647.94|650.62|647.82|650.87|648.07|650.62|647.82|0
1661384700000|2022-08-24 23:45:00|650.86|648.06|648.66|645.86|650.86|648.06|648.41|645.61|0
1661385000000|2022-08-24 23:50:00|648.9|646.1|648.9|646.1|649.15|646.35|648.66|645.86|0
1661385300000|2022-08-24 23:55:00|648.66|645.86|649.39|646.59|649.64|646.84|648.41|645.61|0
1661385600000|2022-08-25 00:00:00|650.13|647.33|648.16|645.36|650.37|647.57|647.18|644.38|0
1661385900000|2022-08-25 00:05:00|648.28|645.48|650.12|647.32|650.61|647.81|648.16|645.36|0
1661386200000|2022-08-25 00:10:00|649.88|647.08|650.12|647.32|650.37|647.57|649.39|646.59|0
1661386500000|2022-08-25 00:15:00|650.37|647.57|650.12|647.32|650.86|648.06|649.88|647.08|0
1661386800000|2022-08-25 00:20:00|650.37|647.57|650.61|647.81|650.86|648.06|649.87|647.07|0
1661387100000|2022-08-25 00:25:00|650.73|647.93|650.85|648.05|650.85|648.05|650.12|647.32|0
1661387400000|2022-08-25 00:30:00|650.61|647.81|654.28|651.48|654.53|651.73|650.61|647.81|0
1661387700000|2022-08-25 00:35:00|654.04|651.24|656.49|653.69|656.98|654.18|653.06|650.26|0
1661388000000|2022-08-25 00:40:00|656.74|653.94|656.24|653.44|656.98|654.18|655.75|652.95|0
1661388300000|2022-08-25 00:45:00|656.49|653.69|656.73|653.93|657.96|655.16|656|653.2|0
1661388600000|2022-08-25 00:50:00|656.49|653.69|657.59|654.79|657.96|655.16|656.49|653.69|0
1661388900000|2022-08-25 00:55:00|657.71|654.91|657.22|654.42|657.96|655.16|656.49|653.69|0
1661389200000|2022-08-25 01:00:00|656.98|654.18|656.97|654.17|657.71|654.91|656.97|654.17|0
1661389500000|2022-08-25 01:05:00|657.22|654.42|656.48|653.68|657.22|654.42|656.24|653.44|0
1661389800000|2022-08-25 01:10:00|656.24|653.44|656.24|653.44|657.46|654.66|656.24|653.44|0
1661390100000|2022-08-25 01:15:00|656.48|653.68|658.44|655.64|658.69|655.89|656.24|653.44|0
1661390400000|2022-08-25 01:20:00|658.2|655.4|656.48|653.68|658.44|655.64|656.48|653.68|0
1661390700000|2022-08-25 01:25:00|656.72|653.92|656.97|654.17|657.71|654.91|656.72|653.92|0
1661391000000|2022-08-25 01:30:00|657.21|654.41|658.19|655.39|658.2|655.4|657.21|654.41|0
1661391300000|2022-08-25 01:35:00|658.44|655.64|659.91|657.11|660.4|657.6|658.44|655.64|0
1661391600000|2022-08-25 01:40:00|660.16|657.36|659.17|656.37|660.16|657.36|659.17|656.37|0
1661391900000|2022-08-25 01:45:00|658.93|656.13|659.95|657.15|660.2|657.4|658.44|655.64|0
1661392200000|2022-08-25 01:50:00|660.2|657.4|659.71|656.91|660.94|658.14|659.46|656.66|0
1661392500000|2022-08-25 01:55:00|659.46|656.66|658.73|655.93|659.71|656.91|658.73|655.93|0
1661392800000|2022-08-25 02:00:00|658.97|656.17|657.74|654.94|659.33|656.53|657.5|654.7|0
1661393100000|2022-08-25 02:05:00|657.99|655.19|658.48|655.68|658.72|655.92|657.74|654.94|0
1661393400000|2022-08-25 02:10:00|658.23|655.43|657.25|654.45|658.72|655.92|657.25|654.45|0
1661393700000|2022-08-25 02:15:00|657|654.2|657.74|654.94|658.48|655.68|657|654.2|0
1661394000000|2022-08-25 02:20:00|657.49|654.69|659.46|656.66|659.7|656.9|657.49|654.69|0
1661394300000|2022-08-25 02:25:00|659.7|656.9|659.95|657.15|659.95|657.15|659.21|656.41|0
1661394600000|2022-08-25 02:30:00|660.19|657.39|660.68|657.88|660.68|657.88|659.21|656.41|0
1661394900000|2022-08-25 02:35:00|660.55|657.75|659.45|656.65|660.68|657.88|659.45|656.65|0
1661395200000|2022-08-25 02:40:00|659.7|656.9|659.45|656.65|659.94|657.14|659.21|656.41|0
1661395500000|2022-08-25 02:45:00|659.21|656.41|658.71|655.91|659.45|656.65|658.71|655.91|0
1661395800000|2022-08-25 02:50:00|658.96|656.16|658.71|655.91|658.96|656.16|658.22|655.42|0
1661396100000|2022-08-25 02:55:00|658.96|656.16|658.71|655.91|658.96|656.16|658.71|655.91|0
1661396400000|2022-08-25 03:00:00|658.96|656.16|658.96|656.16|659.2|656.4|658.22|655.42|0
1661396700000|2022-08-25 03:05:00|658.95|656.15|659.44|656.64|659.44|656.64|658.22|655.42|0
1661397000000|2022-08-25 03:10:00|659.69|656.89|659.93|657.13|659.94|657.14|659.2|656.4|0
1661397300000|2022-08-25 03:15:00|660.05|657.25|659.69|656.89|660.42|657.62|659.44|656.64|0
1661397600000|2022-08-25 03:20:00|659.93|657.13|658.7|655.9|660.18|657.38|658.7|655.9|0
1661397900000|2022-08-25 03:25:00|658.95|656.15|659.44|656.64|660.18|657.38|658.95|656.15|0
1661398200000|2022-08-25 03:30:00|659.19|656.39|657.72|654.92|659.68|656.88|657.72|654.92|0
1661398500000|2022-08-25 03:35:00|657.48|654.68|657.47|654.67|657.97|655.17|656.98|654.18|0
1661398800000|2022-08-25 03:40:00|657.23|654.43|657.23|654.43|657.72|654.92|656.74|653.94|0
1661399100000|2022-08-25 03:45:00|657.47|654.67|656.98|654.18|657.96|655.16|656.74|653.94|0
1661399400000|2022-08-25 03:50:00|657.23|654.43|658.21|655.41|658.21|655.41|656.98|654.18|0
1661399700000|2022-08-25 03:55:00|657.96|655.16|657.96|655.16|658.21|655.41|657.47|654.67|0
1661400000000|2022-08-25 04:00:00|658.21|655.41|658.32|655.52|658.32|655.52|657.22|654.42|0
1661400300000|2022-08-25 04:05:00|658.2|655.4|658.69|655.89|658.94|656.14|658.2|655.4|0
1661400600000|2022-08-25 04:10:00|658.57|655.77|659.43|656.63|659.67|656.87|658.57|655.77|0
1661400900000|2022-08-25 04:15:00|659.67|656.87|658.69|655.89|659.67|656.87|658.2|655.4|0
1661401200000|2022-08-25 04:20:00|658.56|655.76|658.94|656.14|659.18|656.38|658.44|655.64|0
1661401500000|2022-08-25 04:25:00|659.18|656.38|659.67|656.87|659.67|656.87|658.94|656.14|0
1661401800000|2022-08-25 04:30:00|659.92|657.12|662.86|660.06|662.86|660.06|659.92|657.12|0
1661402100000|2022-08-25 04:35:00|662.61|659.81|662.12|659.32|662.86|660.06|662.12|659.32|0
1661402400000|2022-08-25 04:40:00|662.37|659.57|661.88|659.08|662.37|659.57|661.88|659.08|0
1661402700000|2022-08-25 04:45:00|662.12|659.32|662.37|659.57|662.61|659.81|662.12|659.32|0
1661403000000|2022-08-25 04:50:00|662.48|659.68|664.08|661.28|664.33|661.53|662.37|659.57|0
1661403300000|2022-08-25 04:55:00|664.2|661.4|663.59|660.79|664.45|661.65|663.46|660.66|0
1661403600000|2022-08-25 05:00:00|664.08|661.28|665.55|662.75|666.78|663.98|664.08|661.28|0
1661403900000|2022-08-25 05:05:00|665.92|663.12|665.55|662.75|667.03|664.23|665.31|662.51|0
1661404200000|2022-08-25 05:10:00|665.31|662.51|664.82|662.02|665.55|662.75|664.57|661.77|0
1661404500000|2022-08-25 05:15:00|664.57|661.77|664.32|661.52|665.8|663|664.32|661.52|0
1661404800000|2022-08-25 05:20:00|664.57|661.77|662.85|660.05|664.81|662.01|662.85|660.05|0
1661405100000|2022-08-25 05:25:00|663.09|660.29|663.34|660.54|664.08|661.28|662.6|659.8|0
1661405400000|2022-08-25 05:30:00|663.58|660.78|662.85|660.05|663.58|660.78|662.6|659.8|0
1661405700000|2022-08-25 05:35:00|662.6|659.8|662.11|659.31|662.6|659.8|661.86|659.06|0
1661406000000|2022-08-25 05:40:00|661.86|659.06|662.11|659.31|662.35|659.55|661.86|659.06|0
1661406300000|2022-08-25 05:45:00|661.98|659.18|662.35|659.55|663.09|660.29|661.86|659.06|0
1661406600000|2022-08-25 05:50:00|662.22|659.42|661.86|659.06|662.84|660.04|661.86|659.06|0
1661406900000|2022-08-25 05:55:00|662.1|659.3|662.59|659.79|662.6|659.8|661.86|659.06|0
1661407200000|2022-08-25 06:00:00|662.35|659.55|663.33|660.53|663.58|660.78|661.86|659.06|0
1661407500000|2022-08-25 06:05:00|663.58|660.78|662.84|660.04|663.58|660.78|661.86|659.06|0
1661407800000|2022-08-25 06:10:00|663.08|660.28|665.05|662.25|665.78|662.98|663.08|660.28|0
1661408100000|2022-08-25 06:15:00|665.29|662.49|686.44|683.64|689.4|686.6|665.05|662.25|0
1661408400000|2022-08-25 06:20:00|686.2|683.4|679.06|676.26|686.2|683.4|678.81|676.01|0
1661408700000|2022-08-25 06:25:00|679.55|676.75|681.02|678.22|682.13|679.33|679.06|676.26|0
1661409000000|2022-08-25 06:30:00|681.52|678.72|685.45|682.65|685.7|682.9|680.29|677.49|0
1661409300000|2022-08-25 06:35:00|685.7|682.9|684.34|681.54|685.7|682.9|682.75|679.95|0
1661409600000|2022-08-25 06:40:00|684.22|681.42|686.8|684|686.8|684|683.48|680.68|0
1661409900000|2022-08-25 06:45:00|686.93|684.13|686.68|683.88|690.38|687.58|686.44|683.64|0
1661410200000|2022-08-25 06:50:00|686.44|683.64|687.01|684.21|687.25|684.45|684.05|681.25|0
1661410500000|2022-08-25 06:55:00|686.76|683.96|685.53|682.73|686.76|683.96|685.04|682.24|0
1661410800000|2022-08-25 07:00:00|685.04|682.24|685.09|682.29|686.07|683.27|683.07|680.27|0
1661411100000|2022-08-25 07:05:00|685.03|682.83|683.92|681.72|685.28|683.08|683.06|680.86|0
1661411400000|2022-08-25 07:10:00|683.8|681.6|682.32|680.12|684.05|681.85|681.09|678.89|0
1661411700000|2022-08-25 07:15:00|682.08|679.88|685.77|683.57|686.01|683.81|681.83|679.63|0
1661412000000|2022-08-25 07:20:00|686.26|684.06|684.53|682.33|686.5|684.3|683.06|680.86|0
1661412300000|2022-08-25 07:25:00|684.78|682.58|684.65|682.45|685.27|683.07|682.57|680.37|0
1661412600000|2022-08-25 07:30:00|684.53|682.33|681.83|679.63|684.78|682.58|680.96|678.76|0
1661412900000|2022-08-25 07:35:00|681.58|679.38|682.07|679.87|683.06|680.86|681.33|679.13|0
1661413200000|2022-08-25 07:40:00|681.7|679.5|683.17|680.97|683.79|681.59|681.33|679.13|0
1661413500000|2022-08-25 07:45:00|683.05|680.85|682.56|680.36|684.04|681.84|682.19|679.99|0
1661413800000|2022-08-25 07:50:00|682.81|680.61|684.94|682.74|686.17|683.97|682.81|680.61|0
1661414100000|2022-08-25 07:55:00|684.69|682.49|686.91|684.71|687.15|684.95|684.69|682.49|0
1661414400000|2022-08-25 08:00:00|687.15|684.95|684.45|682.25|688.63|686.43|684.45|682.25|0
1661414700000|2022-08-25 08:05:00|684.2|682|682.72|680.52|685.92|683.72|682.72|680.52|0
1661415000000|2022-08-25 08:10:00|682.84|680.64|681.49|679.29|683.46|681.26|681.49|679.29|0
1661415300000|2022-08-25 08:15:00|681.24|679.04|680.75|678.55|681.49|679.29|679.27|677.07|0
1661415600000|2022-08-25 08:20:00|680.62|678.42|680.38|678.18|682.23|680.03|680.26|678.06|0
1661415900000|2022-08-25 08:25:00|680.75|678.55|679.52|677.32|680.75|678.55|679.27|677.07|0
1661416200000|2022-08-25 08:30:00|679.27|677.07|682.47|680.27|682.47|680.27|679.27|677.07|0
1661416500000|2022-08-25 08:35:00|682.34|680.14|682.71|680.51|682.96|680.76|681.73|679.53|0
1661416800000|2022-08-25 08:40:00|682.59|680.39|684.19|681.99|684.19|681.99|682.47|680.27|0
1661417100000|2022-08-25 08:45:00|683.7|681.5|682.96|680.76|684.19|681.99|682.71|680.51|0
1661417400000|2022-08-25 08:50:00|682.71|680.51|681.23|679.03|682.96|680.76|681.23|679.03|0
1661417700000|2022-08-25 08:55:00|681.35|679.15|681.48|679.28|681.97|679.77|680.99|678.79|0
1661418000000|2022-08-25 09:00:00|681.23|679.03|679.26|677.06|682.71|680.51|679.26|677.06|0
1661418300000|2022-08-25 09:05:00|679.51|677.31|679.35|677.15|680.99|678.79|679.26|677.06|0
1661418600000|2022-08-25 09:10:00|679.1|676.9|678.61|676.41|679.1|676.9|678.36|676.16|0
1661418900000|2022-08-25 09:15:00|678.85|676.65|674.92|672.72|679.1|676.9|674.67|672.47|0
1661419200000|2022-08-25 09:20:00|675.16|672.96|673.69|671.49|675.41|673.21|673.44|671.24|0
1661419500000|2022-08-25 09:25:00|673.93|671.73|670.49|668.29|673.93|671.73|670|667.8|0
1661419800000|2022-08-25 09:30:00|670.25|668.05|670|667.8|671.23|669.03|667.3|665.1|0
1661420100000|2022-08-25 09:35:00|669.75|667.55|668.28|666.08|670.49|668.29|667.3|665.1|0
1661420400000|2022-08-25 09:40:00|668.53|666.33|667.41|665.21|668.64|666.44|666.07|663.87|0
1661420700000|2022-08-25 09:45:00|667.54|665.34|664.71|662.51|667.79|665.59|663.86|661.66|0
1661421000000|2022-08-25 09:50:00|664.59|662.39|667.54|665.34|667.54|665.34|664.59|662.39|0
1661421300000|2022-08-25 09:55:00|667.17|664.97|665.82|663.62|668.03|665.83|665.08|662.88|0
1661421600000|2022-08-25 10:00:00|665.33|663.13|664.85|662.65|667.29|665.09|664.1|661.9|0
1661421900000|2022-08-25 10:05:00|664.6|662.4|664.6|662.4|665.59|663.39|664.11|661.91|0
1661422200000|2022-08-25 10:10:00|664.72|662.52|666.81|664.61|666.81|664.61|663.87|661.67|0
1661422500000|2022-08-25 10:15:00|666.86|664.66|664.89|662.69|667.1|664.9|664.89|662.69|0
1661422800000|2022-08-25 10:20:00|665.14|662.94|668.08|665.88|668.08|665.88|664.89|662.69|0
1661423100000|2022-08-25 10:25:00|667.84|665.64|668.82|666.62|669.06|666.86|667.59|665.39|0
1661423400000|2022-08-25 10:30:00|668.93|666.73|669.55|667.35|670.04|667.84|667.83|665.63|0
1661423700000|2022-08-25 10:35:00|669.31|667.11|667.59|665.39|669.55|667.35|666.85|664.65|0
1661424000000|2022-08-25 10:40:00|667.34|665.14|669.55|667.35|669.55|667.35|666.85|664.65|0
1661424300000|2022-08-25 10:45:00|669.3|667.1|669.06|666.86|670.04|667.84|667.83|665.63|0
1661424600000|2022-08-25 10:50:00|669.3|667.1|668.57|666.37|669.67|667.47|668.32|666.12|0
1661424900000|2022-08-25 10:55:00|668.81|666.61|668.32|666.12|670.04|667.84|668.32|666.12|0
1661425200000|2022-08-25 11:00:00|668.68|666.48|668.81|666.61|669.05|666.85|666.6|664.4|0
1661425500000|2022-08-25 11:05:00|668.32|666.12|669.17|666.97|669.3|667.1|668.07|665.87|0
1661425800000|2022-08-25 11:10:00|669.05|666.85|674.53|672.33|674.53|672.33|669.05|666.85|0
1661426100000|2022-08-25 11:15:00|674.77|672.57|673.95|671.75|675.26|673.06|672.47|670.27|0
1661426400000|2022-08-25 11:20:00|674.19|671.99|673.46|671.26|674.93|672.73|671.98|669.78|0
1661426700000|2022-08-25 11:25:00|673.21|671.01|674.44|672.24|674.44|672.24|673.21|671.01|0
1661427000000|2022-08-25 11:30:00|674.31|672.11|671.24|669.04|674.31|672.11|671|668.8|0
1661427300000|2022-08-25 11:35:00|671|668.8|671.85|669.65|672.22|670.02|669.77|667.57|0
1661427600000|2022-08-25 11:40:00|671.73|669.53|669.03|666.83|672.47|670.27|669.03|666.83|0
1661427900000|2022-08-25 11:45:00|669.27|667.07|670.26|668.06|670.5|668.3|668.29|666.09|0
1661428200000|2022-08-25 11:50:00|670.01|667.81|669.88|667.68|670.26|668.06|668.78|666.58|0
1661428500000|2022-08-25 11:55:00|669.76|667.56|670.86|668.66|671.24|669.04|669.03|666.83|0
1661428800000|2022-08-25 12:00:00|670.99|668.79|673.07|670.87|673.69|671.49|670.74|668.54|0
1661429100000|2022-08-25 12:05:00|672.95|670.75|672.22|670.02|673.2|671|670.99|668.79|0
1661429400000|2022-08-25 12:10:00|672.46|670.26|670.74|668.54|672.83|670.63|670.25|668.05|0
1661429700000|2022-08-25 12:15:00|670.49|668.29|668.28|666.08|670.74|668.54|668.28|666.08|0
1661430000000|2022-08-25 12:20:00|668.53|666.33|668.04|665.84|668.77|666.57|666.32|664.12|0
1661430300000|2022-08-25 12:25:00|667.79|665.59|669.02|666.82|669.02|666.82|666.56|664.36|0
1661430600000|2022-08-25 12:30:00|669.38|667.18|667.05|664.85|669.38|667.18|662.63|660.43|0
1661430900000|2022-08-25 12:35:00|666.81|664.61|664.6|662.4|667.79|665.59|663.61|661.41|0
1661431200000|2022-08-25 12:40:00|664.84|662.64|661.77|659.57|665.33|663.13|660.42|658.22|0
1661431500000|2022-08-25 12:45:00|661.03|658.83|660.67|658.47|662.88|660.68|659.93|657.73|0
1661431800000|2022-08-25 12:50:00|660.18|657.98|662.38|660.18|663.12|660.92|659.19|656.99|0
1661432100000|2022-08-25 12:55:00|662.25|660.05|664.34|662.14|664.34|662.14|661.4|659.2|0
1661432400000|2022-08-25 13:00:00|664.1|661.9|663.36|661.16|665.08|662.88|663.36|661.16|0
1661432700000|2022-08-25 13:05:00|663.61|661.41|662.38|660.18|663.61|661.41|661.4|659.2|0
1661433000000|2022-08-25 13:10:00|661.89|659.69|664.1|661.9|664.59|662.39|660.91|658.71|0
1661433300000|2022-08-25 13:15:00|664.34|662.14|663.85|661.65|665.32|663.12|663.85|661.65|0
1661433600000|2022-08-25 13:20:00|664.09|661.89|664.09|661.89|665.57|663.37|663.36|661.16|0
1661433900000|2022-08-25 13:25:00|664.34|662.14|661.39|659.19|664.34|662.14|661.15|658.95|0
1661434200000|2022-08-25 13:30:00|662.13|659.93|652.81|650.61|662.86|660.66|652.32|650.12|0
1661434500000|2022-08-25 13:35:00|652.32|650.12|655.99|653.79|656.97|654.77|651.83|649.63|0
1661434800000|2022-08-25 13:40:00|656.48|654.28|655.5|653.3|658.45|656.25|653.3|651.1|0
1661435100000|2022-08-25 13:45:00|655.75|653.55|657.86|655.66|660.65|658.45|654.39|652.19|0
1661435400000|2022-08-25 13:50:00|658.35|656.15|666.94|664.74|667.92|665.72|656.14|653.94|0
1661435700000|2022-08-25 13:55:00|667.19|664.99|674.07|671.87|674.81|672.61|667.19|664.99|0
1661436000000|2022-08-25 14:00:00|675.54|673.34|676.53|674.33|678.99|676.79|675.54|673.34|0
1661436300000|2022-08-25 14:05:00|677.02|674.82|674.07|671.87|677.76|675.56|673.08|670.88|0
1661436600000|2022-08-25 14:10:00|674.31|672.11|675.54|673.34|675.79|673.59|670.87|668.67|0
1661436900000|2022-08-25 14:15:00|676.03|673.83|675.05|672.85|678.49|676.29|674.56|672.36|0
1661437200000|2022-08-25 14:20:00|674.31|672.11|683.34|681.14|683.34|681.14|674.07|671.87|0
1661437500000|2022-08-25 14:25:00|683.59|681.39|683.34|681.14|685.56|683.36|680.88|678.68|0
1661437800000|2022-08-25 14:30:00|684.08|681.88|684.06|681.86|686.05|683.85|683.59|681.39|0
1661438100000|2022-08-25 14:35:00|683.56|681.36|686.27|684.07|686.52|684.32|683.56|681.36|0
1661438400000|2022-08-25 14:40:00|686.03|683.83|685.53|683.33|687.75|685.55|685.04|682.84|0
1661438700000|2022-08-25 14:45:00|685.78|683.58|685.78|683.58|687.75|685.55|684.79|682.59|0
1661439000000|2022-08-25 14:50:00|686.76|684.56|681.1|678.9|686.76|684.56|680.85|678.65|0
1661439300000|2022-08-25 14:55:00|680.85|678.65|680.34|678.14|682.07|679.87|679.62|677.42|0
1661439600000|2022-08-25 15:00:00|680.83|678.63|676.4|674.2|680.83|678.63|675.42|673.22|0
1661439900000|2022-08-25 15:05:00|676.15|673.95|674.68|672.48|676.4|674.2|673.69|671.49|0
1661440200000|2022-08-25 15:10:00|674.92|672.72|670.74|668.54|676.4|674.2|670.25|668.05|0
1661440500000|2022-08-25 15:15:00|670.98|668.78|666.54|664.34|671.23|669.03|664.58|662.38|0
1661440800000|2022-08-25 15:20:00|667.53|665.33|660.64|658.44|668.02|665.82|660.15|657.95|0
1661441100000|2022-08-25 15:25:00|660.15|657.95|666.29|664.09|667.28|665.08|660.15|657.95|0
1661441400000|2022-08-25 15:30:00|666.54|664.34|666.29|664.09|669.25|667.05|665.06|662.86|0
1661441700000|2022-08-25 15:35:00|666.54|664.34|668.76|666.56|669.49|667.29|666.05|663.85|0
1661442000000|2022-08-25 15:40:00|668.51|666.31|670.73|668.53|671.22|669.02|667.04|664.84|0
1661442300000|2022-08-25 15:45:00|671.22|669.02|669.99|667.79|671.46|669.26|668.02|665.82|0
1661442600000|2022-08-25 15:50:00|669.74|667.54|668.02|665.82|670.73|668.53|667.28|665.08|0
1661442900000|2022-08-25 15:55:00|667.77|665.57|670.72|668.52|671.46|669.26|664.82|662.62|0
1661443200000|2022-08-25 16:00:00|670.23|668.03|669|666.8|671.22|669.02|667.77|665.57|0
1661443500000|2022-08-25 16:05:00|669.25|667.05|666.79|664.59|670.97|668.77|666.79|664.59|0
1661443800000|2022-08-25 16:10:00|667.03|664.83|662.85|660.65|668.75|666.55|661.13|658.93|0
1661444100000|2022-08-25 16:15:00|662.36|660.16|663.71|661.51|663.71|661.51|660.88|658.68|0
1661444400000|2022-08-25 16:20:00|663.47|661.27|662.73|660.53|664.45|662.25|661.99|659.79|0
1661444700000|2022-08-25 16:25:00|662.98|660.78|666.66|664.46|667.4|665.2|662.73|660.53|0
1661445000000|2022-08-25 16:30:00|666.91|664.71|666.17|663.97|667.64|665.44|664.2|662|0
1661445300000|2022-08-25 16:35:00|665.92|663.72|666.41|664.21|667.4|665.2|665.43|663.23|0
1661445600000|2022-08-25 16:40:00|666.66|664.46|664.2|662|666.66|664.46|661.74|659.54|0
1661445900000|2022-08-25 16:45:00|663.71|661.51|658.79|656.59|664.44|662.24|657.08|654.88|0
1661446200000|2022-08-25 16:50:00|659.53|657.33|663.21|661.01|663.71|661.51|659.53|657.33|0
1661446500000|2022-08-25 16:55:00|663.46|661.26|664.69|662.49|664.69|662.49|661.99|659.79|0
1661446800000|2022-08-25 17:00:00|664.44|662.24|665.18|662.98|667.14|664.94|662.97|660.77|0
1661447100000|2022-08-25 17:05:00|664.93|662.73|663.58|661.38|667.88|665.68|662.84|660.64|0
1661447400000|2022-08-25 17:10:00|663.82|661.62|665.79|663.59|665.79|663.59|662.35|660.15|0
1661447700000|2022-08-25 17:15:00|665.54|663.34|668.25|666.05|668.49|666.29|664.56|662.36|0
1661448000000|2022-08-25 17:20:00|668|665.8|670.21|668.01|671.69|669.49|667.51|665.31|0
1661448300000|2022-08-25 17:25:00|670.46|668.26|670.95|668.75|671.94|669.74|669.23|667.03|0
1661448600000|2022-08-25 17:30:00|671.2|669|673.66|671.46|673.66|671.46|670.21|668.01|0
1661448900000|2022-08-25 17:35:00|673.9|671.7|675.13|672.93|675.87|673.67|673.16|670.96|0
1661449200000|2022-08-25 17:40:00|675.38|673.18|676.86|674.66|677.1|674.9|674.64|672.44|0
1661449500000|2022-08-25 17:45:00|677.1|674.9|677.59|675.39|679.07|676.87|676.12|673.92|0
1661449800000|2022-08-25 17:50:00|677.35|675.15|677.84|675.64|677.84|675.64|676.36|674.16|0
1661450100000|2022-08-25 17:55:00|678.08|675.88|677.1|674.9|678.08|675.88|675.87|673.67|0
1661450400000|2022-08-25 18:00:00|677.35|675.15|673.65|671.45|677.59|675.39|673.16|670.96|0
1661450700000|2022-08-25 18:05:00|673.52|671.32|674.88|672.68|675.13|672.93|671.93|669.73|0
1661451000000|2022-08-25 18:10:00|674.63|672.43|677.34|675.14|678.08|675.88|673.4|671.2|0
1661451300000|2022-08-25 18:15:00|677.1|674.9|676.36|674.16|678.08|675.88|675.62|673.42|0
1661451600000|2022-08-25 18:20:00|676.85|674.65|677.34|675.14|678.08|675.88|675.62|673.42|0
1661451900000|2022-08-25 18:25:00|677.09|674.89|678.82|676.62|679.31|677.11|677.09|674.89|0
1661452200000|2022-08-25 18:30:00|679.06|676.86|677.58|675.38|679.56|677.36|676.85|674.65|0
1661452500000|2022-08-25 18:35:00|677.83|675.63|674.63|672.43|677.83|675.63|674.63|672.43|0
1661452800000|2022-08-25 18:40:00|674.38|672.18|673.15|670.95|674.38|672.18|671.43|669.23|0
1661453100000|2022-08-25 18:45:00|673.4|671.2|673.39|671.19|673.64|671.44|671.43|669.23|0
1661453400000|2022-08-25 18:50:00|673.15|670.95|672.41|670.21|673.39|671.19|670.44|668.24|0
1661453700000|2022-08-25 18:55:00|672.16|669.96|676.1|673.9|676.1|673.9|672.16|669.96|0
1661454000000|2022-08-25 19:00:00|675.85|673.65|678.07|675.87|678.07|675.87|674.87|672.67|0
1661454300000|2022-08-25 19:05:00|678.32|676.12|675.61|673.41|678.56|676.36|674.62|672.42|0
1661454600000|2022-08-25 19:10:00|675.36|673.16|677.33|675.13|677.33|675.13|674.38|672.18|0
1661454900000|2022-08-25 19:15:00|677.58|675.38|679.79|677.59|679.79|677.59|675.85|673.65|0
1661455200000|2022-08-25 19:20:00|680.04|677.84|682.37|680.17|682.5|680.3|679.79|677.59|0
1661455500000|2022-08-25 19:25:00|682.62|680.42|684.09|681.89|684.59|682.39|681.88|679.68|0
1661455800000|2022-08-25 19:30:00|683.85|681.65|681.88|679.68|684.09|681.89|679.91|677.71|0
1661456100000|2022-08-25 19:35:00|682.12|679.92|685.95|683.75|685.95|683.75|681.88|679.68|0
1661456400000|2022-08-25 19:40:00|686.2|684|693.6|691.4|693.6|691.4|685.71|683.51|0
1661456700000|2022-08-25 19:45:00|693.1|690.9|695.82|693.62|696.56|694.36|692.36|690.16|0
1661457000000|2022-08-25 19:50:00|696.31|694.11|696.8|694.6|697.3|695.1|692.86|690.66|0
1661457300000|2022-08-25 19:55:00|696.56|694.36|703.22|701.02|704.7|702.5|696.06|693.86|0
1661457600000|2022-08-25 20:00:00|704.7|702.5|700.01|697.81|704.7|702.5|700.01|697.81|0
1661457900000|2022-08-25 20:05:00|700.26|698.06|698.78|696.58|701|698.8|698.53|696.33|0
1661458200000|2022-08-25 20:10:00|698.53|696.33|696.8|694.6|698.53|696.33|696.8|694.6|0
1661458500000|2022-08-25 20:15:00|698.33|695.53|698.58|695.78|699.32|696.52|697.96|695.16|0
1661458800000|2022-08-25 20:20:00|698.83|696.03|698.58|695.78|699.07|696.27|698.33|695.53|0
1661459100000|2022-08-25 20:25:00|698.83|696.03|699.57|696.77|699.57|696.77|698.58|695.78|0
1661459400000|2022-08-25 20:30:00|699.44|696.64|699.19|696.39|699.44|696.64|698.58|695.78|0
1661459700000|2022-08-25 20:35:00|699.32|696.52|699.07|696.27|699.81|697.01|699.07|696.27|0
1661460000000|2022-08-25 20:40:00|698.82|696.02|698.58|695.78|699.32|696.52|698.58|695.78|0
1661460300000|2022-08-25 20:45:00|698.82|696.02|698.08|695.28|698.82|696.02|698.08|695.28|0
1661460600000|2022-08-25 20:50:00|697.83|695.03|698.2|695.4|698.2|695.4|697.83|695.03|0
1661460900000|2022-08-25 20:55:00|698.08|695.28|698.2|695.4|698.57|695.77|697.34|694.54|0
1661461200000|2022-08-25 21:00:00|698.01|695.21|698.59|695.79|698.59|695.79|698.01|695.21|0
1661461500000|2022-08-25 21:05:00|698.55|695.75|699.2|696.4|699.56|696.76|698.23|695.43|0
1661461800000|2022-08-25 21:10:00|699.42|696.62|699.49|696.69|699.64|696.84|699.03|696.23|0
1661462100000|2022-08-25 21:15:00|699.53|696.73|700.35|697.55|700.63|697.83|699.53|696.73|0
1661462400000|2022-08-25 21:20:00|700.6|697.8|700.42|697.62|700.74|697.94|700.35|697.55|0
1661462700000|2022-08-25 21:25:00|700.31|697.51|700.03|697.23|700.31|697.51|699.42|696.62|0
1661463000000|2022-08-25 21:30:00|699.99|697.19|699.74|696.94|700.17|697.37|699.74|696.94|0
1661463300000|2022-08-25 21:35:00|699.55|696.75|700.34|697.54|700.34|697.54|699.55|696.75|0
1661463600000|2022-08-25 21:40:00|700.3|697.5|700.19|697.39|700.52|697.72|700.13|697.33|0
1661463900000|2022-08-25 21:45:00|700.23|697.43|700.56|697.76|700.6|697.8|700.23|697.43|0
1661464200000|2022-08-25 21:50:00|700.49|697.69|700.56|697.76|700.6|697.8|699.88|697.08|0
1661464500000|2022-08-25 21:55:00|700.3|697.5|700.27|697.47|700.41|697.61|700.23|697.43|0
1661464800000|2022-08-25 22:00:00|700.66|697.86|699.06|696.26|702.88|700.08|699.06|696.26|0
1661465100000|2022-08-25 22:05:00|698.81|696.01|698.81|696.01|698.81|696.01|698.31|695.51|0
1661465400000|2022-08-25 22:10:00|698.68|695.88|697.82|695.02|698.68|695.88|697.57|694.77|0
1661465700000|2022-08-25 22:15:00|697.69|694.89|697.57|694.77|698.31|695.51|697.57|694.77|0
1661466000000|2022-08-25 22:20:00|697.32|694.52|696.34|693.54|697.57|694.77|696.09|693.29|0
1661466300000|2022-08-25 22:25:00|696.09|693.29|696.34|693.54|696.34|693.54|695.84|693.04|0
1661466600000|2022-08-25 22:30:00|696.09|693.29|697.32|694.52|697.32|694.52|696.09|693.29|0
1661466900000|2022-08-25 22:35:00|697.57|694.77|697.07|694.27|697.57|694.77|697.07|694.27|0
1661467200000|2022-08-25 22:40:00|697.19|694.39|696.83|694.03|697.32|694.52|696.58|693.78|0
1661467500000|2022-08-25 22:45:00|697.32|694.52|696.83|694.03|698.43|695.63|696.83|694.03|0
1661467800000|2022-08-25 22:50:00|696.94|694.14|697.32|694.52|697.32|694.52|696.83|694.03|0
1661468100000|2022-08-25 22:55:00|697.07|694.27|697.56|694.76|697.56|694.76|696.82|694.02|0
1661468400000|2022-08-25 23:00:00|697.81|695.01|698.06|695.26|699.05|696.25|697.81|695.01|0
1661468700000|2022-08-25 23:05:00|698.3|695.5|700.03|697.23|700.28|697.48|698.3|695.5|0
1661469000000|2022-08-25 23:10:00|700.28|697.48|699.54|696.74|700.53|697.73|699.54|696.74|0
1661469300000|2022-08-25 23:15:00|699.66|696.86|700.52|697.72|701.02|698.22|699.54|696.74|0
1661469600000|2022-08-25 23:20:00|700.77|697.97|702.25|699.45|702.75|699.95|700.52|697.72|0
1661469900000|2022-08-25 23:25:00|702|699.2|702|699.2|702.75|699.95|702|699.2|0
1661470200000|2022-08-25 23:30:00|702.25|699.45|702|699.2|702.37|699.57|701.51|698.71|0
1661470500000|2022-08-25 23:35:00|701.76|698.96|700.27|697.47|701.76|698.96|700.27|697.47|0
1661470800000|2022-08-25 23:40:00|700.03|697.23|700.77|697.97|700.77|697.97|699.53|696.73|0
1661471100000|2022-08-25 23:45:00|700.64|697.84|700.52|697.72|701.38|698.58|700.03|697.23|0
1661471400000|2022-08-25 23:50:00|700.77|697.97|699.78|696.98|700.77|697.97|699.53|696.73|0
1661471700000|2022-08-25 23:55:00|700.02|697.22|699.04|696.24|700.64|697.84|699.04|696.24|0
1661472000000|2022-08-26 00:00:00|698.79|695.99|698.54|695.74|700.27|697.47|697.55|694.75|0
1661472300000|2022-08-26 00:05:00|698.29|695.49|697.55|694.75|699.03|696.23|697.55|694.75|0
1661472600000|2022-08-26 00:10:00|697.06|694.26|696.56|693.76|697.55|694.75|696.07|693.27|0
1661472900000|2022-08-26 00:15:00|696.32|693.52|696.32|693.52|697.06|694.26|695.58|692.78|0
1661473200000|2022-08-26 00:20:00|696.07|693.27|697.55|694.75|697.55|694.75|695.82|693.02|0
1661473500000|2022-08-26 00:25:00|697.3|694.5|697.05|694.25|698.54|695.74|696.81|694.01|0
1661473800000|2022-08-26 00:30:00|697.3|694.5|698.54|695.74|698.54|695.74|697.05|694.25|0
1661474100000|2022-08-26 00:35:00|698.41|695.61|698.78|695.98|699.77|696.97|698.04|695.24|0
1661474400000|2022-08-26 00:40:00|698.9|696.1|699.77|696.97|700.26|697.46|698.65|695.85|0
1661474700000|2022-08-26 00:45:00|699.52|696.72|700.01|697.21|701|698.2|699.52|696.72|0
1661475000000|2022-08-26 00:50:00|700.26|697.46|700.26|697.46|700.51|697.71|699.27|696.47|0
1661475300000|2022-08-26 00:55:00|700.01|697.21|701|698.2|701.99|699.19|700.01|697.21|0
1661475600000|2022-08-26 01:00:00|700.75|697.95|700.26|697.46|701|698.2|700.01|697.21|0
1661475900000|2022-08-26 01:05:00|700.01|697.21|699.76|696.96|700.26|697.46|699.52|696.72|0
1661476200000|2022-08-26 01:10:00|699.52|696.72|700.13|697.33|700.26|697.46|699.52|696.72|0
1661476500000|2022-08-26 01:15:00|700.5|697.7|698.03|695.23|701|698.2|698.03|695.23|0
1661476800000|2022-08-26 01:20:00|698.53|695.73|698.28|695.48|699.27|696.47|697.66|694.86|0
1661477100000|2022-08-26 01:25:00|698.03|695.23|698.77|695.97|699.51|696.71|698.03|695.23|0
1661477400000|2022-08-26 01:30:00|699.02|696.22|699.02|696.22|700.25|697.45|698.77|695.97|0
1661477700000|2022-08-26 01:35:00|698.77|695.97|699.76|696.96|700.75|697.95|698.52|695.72|0
1661478000000|2022-08-26 01:40:00|699.51|696.71|699.51|696.71|700.25|697.45|699.26|696.46|0
1661478300000|2022-08-26 01:45:00|699.76|696.96|700.5|697.7|701.73|698.93|699.26|696.46|0
1661478600000|2022-08-26 01:50:00|700.74|697.94|702.72|699.92|702.72|699.92|700.74|697.94|0
1661478900000|2022-08-26 01:55:00|702.47|699.67|701.98|699.18|702.72|699.92|701.73|698.93|0
1661479200000|2022-08-26 02:00:00|701.73|698.93|701.73|698.93|702.22|699.42|700.99|698.19|0
1661479500000|2022-08-26 02:05:00|701.48|698.68|701.98|699.18|701.98|699.18|700.74|697.94|0
1661479800000|2022-08-26 02:10:00|701.73|698.93|702.47|699.67|702.47|699.67|701.24|698.44|0
1661480100000|2022-08-26 02:15:00|702.22|699.42|702.22|699.42|702.72|699.92|701.98|699.18|0
1661480400000|2022-08-26 02:20:00|701.97|699.17|702.22|699.42|702.47|699.67|701.48|698.68|0
1661480700000|2022-08-26 02:25:00|701.97|699.17|701.23|698.43|701.97|699.17|701.23|698.43|0
1661481000000|2022-08-26 02:30:00|701.48|698.68|701.23|698.43|702.22|699.42|700.98|698.18|0
1661481300000|2022-08-26 02:35:00|700.98|698.18|701.48|698.68|701.48|698.68|700.98|698.18|0
1661481600000|2022-08-26 02:40:00|701.23|698.43|701.97|699.17|702.22|699.42|701.23|698.43|0
1661481900000|2022-08-26 02:45:00|701.72|698.92|701.72|698.92|701.97|699.17|701.48|698.68|0
1661482200000|2022-08-26 02:50:00|701.48|698.68|701.97|699.17|701.97|699.17|701.48|698.68|0
1661482500000|2022-08-26 02:55:00|702.22|699.42|702.21|699.41|702.46|699.66|701.97|699.17|0
1661482800000|2022-08-26 03:00:00|701.97|699.17|701.72|698.92|702.71|699.91|701.72|698.92|0
1661483100000|2022-08-26 03:05:00|701.47|698.67|701.47|698.67|701.72|698.92|701.47|698.67|0
1661483400000|2022-08-26 03:10:00|701.72|698.92|701.97|699.17|702.21|699.41|701.47|698.67|0
1661483700000|2022-08-26 03:15:00|702.21|699.41|701.96|699.16|702.21|699.41|701.72|698.92|0
1661484000000|2022-08-26 03:20:00|702.21|699.41|702.21|699.41|702.71|699.91|702.21|699.41|0
1661484300000|2022-08-26 03:25:00|702.46|699.66|702.7|699.9|702.7|699.9|701.96|699.16|0
1661484600000|2022-08-26 03:30:00|702.46|699.66|702.7|699.9|702.7|699.9|702.46|699.66|0
1661484900000|2022-08-26 03:35:00|702.46|699.66|702.7|699.9|702.7|699.9|702.46|699.66|0
1661485200000|2022-08-26 03:40:00|702.45|699.65|701.96|699.16|702.45|699.65|701.96|699.16|0
1661485500000|2022-08-26 03:45:00|701.83|699.03|701.71|698.91|701.83|699.03|701.47|698.67|0
1661485800000|2022-08-26 03:50:00|701.46|698.66|701.22|698.42|701.71|698.91|700.97|698.17|0
1661486100000|2022-08-26 03:55:00|701.46|698.66|701.22|698.42|701.46|698.66|700.97|698.17|0
1661486400000|2022-08-26 04:00:00|700.97|698.17|700.72|697.92|701.22|698.42|700.23|697.43|0
1661486700000|2022-08-26 04:05:00|700.47|697.67|699.73|696.93|700.47|697.67|699.49|696.69|0
1661487000000|2022-08-26 04:10:00|699.98|697.18|699.73|696.93|699.98|697.18|699.24|696.44|0
1661487300000|2022-08-26 04:15:00|699.48|696.68|698.5|695.7|699.73|696.93|698.5|695.7|0
1661487600000|2022-08-26 04:20:00|698.74|695.94|699.24|696.44|699.24|696.44|698.5|695.7|0
1661487900000|2022-08-26 04:25:00|699.48|696.68|699.48|696.68|699.73|696.93|699.48|696.68|0
1661488200000|2022-08-26 04:30:00|699.73|696.93|699.73|696.93|699.73|696.93|699.73|696.93|0
1661488500000|2022-08-26 04:35:00|699.48|696.68|699.48|696.68|699.73|696.93|699.48|696.68|0
1661488800000|2022-08-26 04:40:00|699.6|696.8|699.48|696.68|699.97|697.17|699.35|696.55|0
1661489100000|2022-08-26 04:45:00|699.23|696.43|699.73|696.93|699.73|696.93|699.23|696.43|0
1661489400000|2022-08-26 04:50:00|699.48|696.68|698.24|695.44|699.48|696.68|698.24|695.44|0
1661489700000|2022-08-26 04:55:00|698.49|695.69|697.99|695.19|698.74|695.94|697.75|694.95|0
1661490000000|2022-08-26 05:00:00|698.24|695.44|697.25|694.45|698.24|695.44|697.25|694.45|0
1661490300000|2022-08-26 05:05:00|697.01|694.21|697.75|694.95|698.36|695.56|697.01|694.21|0
1661490600000|2022-08-26 05:10:00|697.99|695.19|697.99|695.19|697.99|695.19|696.76|693.96|0
1661490900000|2022-08-26 05:15:00|697.74|694.94|698.49|695.69|699.23|696.43|697.74|694.94|0
1661491200000|2022-08-26 05:20:00|698.73|695.93|698.24|695.44|699.23|696.43|698.24|695.44|0
1661491500000|2022-08-26 05:25:00|698.48|695.68|697.99|695.19|698.73|695.93|697.99|695.19|0
1661491800000|2022-08-26 05:30:00|698.24|695.44|697.03|694.23|698.24|695.44|696.29|693.49|0
1661492100000|2022-08-26 05:35:00|697.28|694.48|695.8|693|697.53|694.73|695.8|693|0
1661492400000|2022-08-26 05:40:00|696.04|693.24|697.03|694.23|697.28|694.48|695.8|693|0
1661492700000|2022-08-26 05:45:00|696.78|693.98|695.8|693|697.03|694.23|695.06|692.26|0
1661493000000|2022-08-26 05:50:00|696.04|693.24|696.54|693.74|697.03|694.23|695.8|693|0
1661493300000|2022-08-26 05:55:00|696.29|693.49|696.16|693.36|696.53|693.73|695.05|692.25|0
1661493600000|2022-08-26 06:00:00|696.04|693.24|696.29|693.49|696.29|693.49|694.56|691.76|0
1661493900000|2022-08-26 06:05:00|696.04|693.24|695.05|692.25|696.29|693.49|694.31|691.51|0
1661494200000|2022-08-26 06:10:00|695.54|692.74|694.56|691.76|695.79|692.99|693.82|691.02|0
1661494500000|2022-08-26 06:15:00|694.8|692|695.79|692.99|695.79|692.99|693.57|690.77|0
1661494800000|2022-08-26 06:20:00|695.54|692.74|694.8|692|696.28|693.48|694.8|692|0
1661495100000|2022-08-26 06:25:00|695.05|692.25|696.04|693.24|696.28|693.48|694.8|692|0
1661495400000|2022-08-26 06:30:00|696.28|693.48|697.36|694.56|697.86|695.06|696.03|693.23|0
1661495700000|2022-08-26 06:35:00|697.61|694.81|698.1|695.3|698.6|695.8|696.87|694.07|0
1661496000000|2022-08-26 06:40:00|698.35|695.55|697.36|694.56|698.6|695.8|696.74|693.94|0
1661496300000|2022-08-26 06:45:00|697.11|694.31|697.36|694.56|698.35|695.55|697.11|694.31|0
1661496600000|2022-08-26 06:50:00|697.11|694.31|696.87|694.07|697.61|694.81|696.13|693.33|0
1661496900000|2022-08-26 06:55:00|697.11|694.31|697.85|695.05|698.35|695.55|696.87|694.07|0
1661497200000|2022-08-26 07:00:00|697.61|694.81|694.64|691.84|698.59|695.79|694.64|691.84|0
1661497500000|2022-08-26 07:05:00|694.34|692.14|696.32|694.12|697.18|694.98|694.34|692.14|0
1661497800000|2022-08-26 07:10:00|696.43|694.23|696.81|694.61|697.55|695.35|694.59|692.39|0
1661498100000|2022-08-26 07:15:00|696.93|694.73|696.07|693.87|696.93|694.73|695.08|692.88|0
1661498400000|2022-08-26 07:20:00|695.82|693.62|699.28|697.08|699.52|697.32|695.82|693.62|0
1661498700000|2022-08-26 07:25:00|699.52|697.32|700.26|698.06|701.5|699.3|699.03|696.83|0
1661499000000|2022-08-26 07:30:00|700.51|698.31|696.99|694.79|700.76|698.56|696|693.8|0
1661499300000|2022-08-26 07:35:00|696.74|694.54|695.75|693.55|696.74|694.54|695.01|692.81|0
1661499600000|2022-08-26 07:40:00|695.5|693.3|692.79|690.59|695.75|693.55|691.06|688.86|0
1661499900000|2022-08-26 07:45:00|692.54|690.34|693.68|691.48|693.81|691.61|692.08|689.88|0
1661500200000|2022-08-26 07:50:00|693.56|691.36|693.07|690.87|694.3|692.1|692.33|690.13|0
1661500500000|2022-08-26 07:55:00|693.18|690.98|693.07|690.87|694.3|692.1|691.83|689.63|0
1661500800000|2022-08-26 08:00:00|692.82|690.62|690.6|688.4|692.82|690.62|689.48|687.28|0
1661501100000|2022-08-26 08:05:00|690.35|688.15|690.84|688.64|691.34|689.14|689.36|687.16|0
1661501400000|2022-08-26 08:10:00|690.6|688.4|691.09|688.89|691.58|689.38|689.61|687.41|0
1661501700000|2022-08-26 08:15:00|691.34|689.14|690.59|688.39|691.58|689.38|689.36|687.16|0
1661502000000|2022-08-26 08:20:00|690.35|688.15|690.59|688.39|690.84|688.64|689.61|687.41|0
1661502300000|2022-08-26 08:25:00|690.84|688.64|689.36|687.16|690.84|688.64|689.11|686.91|0
1661502600000|2022-08-26 08:30:00|689.11|686.91|692.57|690.37|693.06|690.86|687.38|685.18|0
1661502900000|2022-08-26 08:35:00|692.81|690.61|693.06|690.86|693.55|691.35|692.32|690.12|0
1661503200000|2022-08-26 08:40:00|693.3|691.1|693.3|691.1|693.8|691.6|692.07|689.87|0
1661503500000|2022-08-26 08:45:00|693.55|691.35|694.29|692.09|695.28|693.08|693.06|690.86|0
1661503800000|2022-08-26 08:50:00|694.54|692.34|692.07|689.87|695.03|692.83|691.82|689.62|0
1661504100000|2022-08-26 08:55:00|691.94|689.74|690.83|688.63|692.31|690.11|690.83|688.63|0
1661504400000|2022-08-26 09:00:00|691.08|688.88|690.09|687.89|691.33|689.13|689.85|687.65|0
1661504700000|2022-08-26 09:05:00|689.85|687.65|691.57|689.37|691.57|689.37|689.1|686.9|0
1661505000000|2022-08-26 09:10:00|691.82|689.62|691.82|689.62|691.82|689.62|690.09|687.89|0
1661505300000|2022-08-26 09:15:00|692.06|689.86|690.58|688.38|692.06|689.86|689.47|687.27|0
1661505600000|2022-08-26 09:20:00|690.34|688.14|690.16|687.96|690.58|688.38|687.87|685.67|0
1661505900000|2022-08-26 09:25:00|690.03|687.83|689.17|686.97|691.39|689.19|688.68|686.48|0
1661506200000|2022-08-26 09:30:00|688.93|686.73|688.43|686.23|689.67|687.47|686.71|684.51|0
1661506500000|2022-08-26 09:35:00|688.68|686.48|689.67|687.47|689.91|687.71|688.19|685.99|0
1661506800000|2022-08-26 09:40:00|689.91|687.71|690.4|688.2|690.41|688.21|689.17|686.97|0
1661507100000|2022-08-26 09:45:00|690.16|687.96|686.7|684.5|690.65|688.45|686.7|684.5|0
1661507400000|2022-08-26 09:50:00|686.95|684.75|686.95|684.75|687.2|685|686.08|683.88|0
1661507700000|2022-08-26 09:55:00|686.82|684.62|688.05|685.85|688.05|685.85|686.21|684.01|0
1661508000000|2022-08-26 10:00:00|688.18|685.98|688.43|686.23|689.17|686.97|687.44|685.24|0
1661508300000|2022-08-26 10:05:00|688.67|686.47|687.93|685.73|688.67|686.47|687.19|684.99|0
1661508600000|2022-08-26 10:10:00|688.18|685.98|687.93|685.73|688.43|686.23|686.45|684.25|0
1661508900000|2022-08-26 10:15:00|688.18|685.98|688.42|686.22|688.42|686.22|686.45|684.25|0
1661509200000|2022-08-26 10:20:00|688.18|685.98|690.15|687.95|690.15|687.95|687.19|684.99|0
1661509500000|2022-08-26 10:25:00|689.66|687.46|688.92|686.72|690.89|688.69|688.92|686.72|0
1661509800000|2022-08-26 10:30:00|689.16|686.96|686.94|684.74|689.41|687.21|686.45|684.25|0
1661510100000|2022-08-26 10:35:00|687.19|684.99|686.94|684.74|687.19|684.99|685.46|683.26|0
1661510400000|2022-08-26 10:40:00|686.81|684.61|685.71|683.51|687.68|685.48|685.46|683.26|0
1661510700000|2022-08-26 10:45:00|685.95|683.75|687.19|684.99|687.19|684.99|685.21|683.01|0
1661511000000|2022-08-26 10:50:00|687.43|685.23|686.2|684|687.68|685.48|685.46|683.26|0
1661511300000|2022-08-26 10:55:00|686.45|684.25|687.43|685.23|687.68|685.48|685.21|683.01|0
1661511600000|2022-08-26 11:00:00|687.68|685.48|684.96|682.76|688.66|686.46|684.47|682.27|0
1661511900000|2022-08-26 11:05:00|684.72|682.52|684.72|682.52|685.21|683.01|682.99|680.79|0
1661512200000|2022-08-26 11:10:00|684.96|682.76|686.93|684.73|686.93|684.73|684.96|682.76|0
1661512500000|2022-08-26 11:15:00|686.69|684.49|687.92|685.72|688.04|685.84|686.44|684.24|0
1661512800000|2022-08-26 11:20:00|688.17|685.97|687.18|684.98|688.17|685.97|686.69|684.49|0
1661513100000|2022-08-26 11:25:00|687.43|685.23|687.18|684.98|688.41|686.21|686.44|684.24|0
1661513400000|2022-08-26 11:30:00|686.68|684.48|688.9|686.7|689.64|687.44|686.44|684.24|0
1661513700000|2022-08-26 11:35:00|689.15|686.95|690.88|688.68|691.37|689.17|688.9|686.7|0
1661514000000|2022-08-26 11:40:00|690.63|688.43|690.63|688.43|691.61|689.41|689.89|687.69|0
1661514300000|2022-08-26 11:45:00|690.87|688.67|692.35|690.15|692.6|690.4|690.38|688.18|0
1661514600000|2022-08-26 11:50:00|692.6|690.4|693.59|691.39|693.59|691.39|691.12|688.92|0
1661514900000|2022-08-26 11:55:00|693.83|691.63|692.85|690.65|694.57|692.37|691.61|689.41|0
1661515200000|2022-08-26 12:00:00|693.09|690.89|691.12|688.92|694.08|691.88|691.12|688.92|0
1661515500000|2022-08-26 12:05:00|691.24|689.04|692.6|690.4|692.84|690.64|691.12|688.92|0
1661515800000|2022-08-26 12:10:00|692.35|690.15|692.84|690.64|692.84|690.64|690.87|688.67|0
1661516100000|2022-08-26 12:15:00|693.09|690.89|693.34|691.14|694.08|691.88|692.35|690.15|0
1661516400000|2022-08-26 12:20:00|693.09|690.89|693.33|691.13|693.58|691.38|690.62|688.42|0
1661516700000|2022-08-26 12:25:00|693.58|691.38|691.48|689.28|693.58|691.38|691.11|688.91|0
1661517000000|2022-08-26 12:30:00|691.23|689.03|698.63|696.43|703.95|701.75|688.89|686.69|0
1661517300000|2022-08-26 12:35:00|698.27|696.07|699.13|696.93|699.13|696.93|694.07|691.87|0
1661517600000|2022-08-26 12:40:00|699.5|697.3|692.8|690.6|699.5|697.3|690.83|688.63|0
1661517900000|2022-08-26 12:45:00|692.56|690.36|697.86|695.66|697.99|695.79|692.31|690.11|0
1661518200000|2022-08-26 12:50:00|698.48|696.28|699.22|697.02|700.46|698.26|697.25|695.05|0
1661518500000|2022-08-26 12:55:00|699.47|697.27|703.67|701.47|704.16|701.96|698.97|696.77|0
1661518800000|2022-08-26 13:00:00|703.42|701.22|711.33|709.13|711.33|709.13|702.93|700.73|0
1661519100000|2022-08-26 13:05:00|711.82|709.62|716.64|714.44|718.99|716.79|711.57|709.37|0
1661519400000|2022-08-26 13:10:00|716.52|714.32|714.57|712.37|717.76|715.56|713.55|711.35|0
1661519700000|2022-08-26 13:15:00|714.69|712.49|712.35|710.15|714.82|712.62|711.85|709.65|0
1661520000000|2022-08-26 13:20:00|712.1|709.9|710.12|707.92|712.1|709.9|707.9|705.7|0
1661520300000|2022-08-26 13:25:00|709.63|707.43|703.94|701.74|710.12|707.92|702.46|700.26|0
1661520600000|2022-08-26 13:30:00|703.7|701.5|702.36|700.16|704.56|702.36|696.19|693.99|0
1661520900000|2022-08-26 13:35:00|702.86|700.66|700.42|698.22|704.09|701.89|697.42|695.22|0
1661521200000|2022-08-26 13:40:00|699.92|697.72|699.68|697.48|701.16|698.96|695.97|693.77|0
1661521500000|2022-08-26 13:45:00|699.43|697.23|695.23|693.03|700.66|698.46|695.23|693.03|0
1661521800000|2022-08-26 13:50:00|694.98|692.78|699.43|697.23|699.43|697.23|690.05|687.85|0
1661522100000|2022-08-26 13:55:00|698.93|696.73|700.66|698.46|702.39|700.19|698.8|696.6|0
1661522400000|2022-08-26 14:00:00|696.83|694.63|663.73|660.65|700.04|697.84|663.73|660.65|0
1661522700000|2022-08-26 14:05:00|661.89|658.81|704.06|700.98|704.06|700.98|660.66|657.58|0
1661523000000|2022-08-26 14:10:00|705.79|702.71|694.92|691.84|708.51|705.43|688.62|685.54|0
1661523300000|2022-08-26 14:15:00|695.17|692.09|694.33|691.25|698.38|695.3|687.76|684.68|0
1661523600000|2022-08-26 14:20:00|694.58|691.5|671.87|668.79|694.58|691.5|671.01|667.93|0
1661523900000|2022-08-26 14:25:00|671.63|668.55|658.57|655.49|673.35|670.27|653.9|650.82|0
1661524200000|2022-08-26 14:30:00|656.11|653.03|645.87|642.79|656.11|653.03|640.99|637.91|0
1661524500000|2022-08-26 14:35:00|644.89|641.81|633.6|630.52|648.69|645.61|630.17|627.09|0
1661524800000|2022-08-26 14:40:00|634.09|631.01|637.28|634.2|641.2|638.12|634.09|631.01|0
1661525100000|2022-08-26 14:45:00|636.54|633.46|644.15|641.07|644.15|641.07|634.33|631.25|0
1661525400000|2022-08-26 14:50:00|644.39|641.31|640.22|637.14|644.39|641.31|637.03|633.95|0
1661525700000|2022-08-26 14:55:00|640.46|637.38|637.96|634.88|640.91|637.83|634.82|631.74|0
1661526000000|2022-08-26 15:00:00|636.74|633.66|625.46|622.38|638.21|635.13|625.46|622.38|0
1661526300000|2022-08-26 15:05:00|624.48|621.4|622.88|619.8|628.64|625.56|619.09|616.01|0
1661526600000|2022-08-26 15:10:00|621.54|618.46|626.68|623.6|626.92|623.84|619.82|616.74|0
1661526900000|2022-08-26 15:15:00|626.43|623.35|618.1|615.02|627.17|624.09|616.47|613.39|0
1661527200000|2022-08-26 15:20:00|617.85|614.77|620.24|617.16|620.24|617.16|611.44|608.36|0
1661527500000|2022-08-26 15:25:00|619.75|616.67|621.71|618.63|624.4|621.32|617.79|614.71|0
1661527800000|2022-08-26 15:30:00|621.22|618.14|624.15|621.07|625.62|622.54|619.01|615.93|0
1661528100000|2022-08-26 15:35:00|623.66|620.58|621.46|618.38|625.13|622.05|619.5|616.42|0
1661528400000|2022-08-26 15:40:00|620.72|617.64|618.52|615.44|623.9|620.82|615.83|612.75|0
1661528700000|2022-08-26 15:45:00|619.26|616.18|624.59|621.51|625.56|622.48|619.26|616.18|0
1661529000000|2022-08-26 15:50:00|624.83|621.75|626.54|623.46|628.75|625.67|621.65|618.57|0
1661529300000|2022-08-26 15:55:00|626.79|623.71|620.42|617.34|626.79|623.71|619.44|616.36|0
1661529600000|2022-08-26 16:00:00|619.44|616.36|611.38|608.3|620.67|617.59|611.13|608.05|0
1661529900000|2022-08-26 16:05:00|611.87|608.79|613.82|610.74|614.8|611.72|610.4|607.32|0
1661530200000|2022-08-26 16:10:00|614.06|610.98|615.53|612.45|615.77|612.69|611.62|608.54|0
1661530500000|2022-08-26 16:15:00|615.04|611.96|609.91|606.83|615.28|612.2|606.98|603.9|0
1661530800000|2022-08-26 16:20:00|609.42|606.34|606.98|603.9|609.42|606.34|606|602.92|0
1661531100000|2022-08-26 16:25:00|606.85|603.77|609.9|606.82|610.15|607.07|605.51|602.43|0
1661531400000|2022-08-26 16:30:00|609.66|606.58|604.61|601.53|609.66|606.58|604.12|601.04|0
1661531700000|2022-08-26 16:35:00|604.36|601.28|606.07|602.99|607.05|603.97|603.87|600.79|0
1661532000000|2022-08-26 16:40:00|606.32|603.24|608.76|605.68|612.18|609.1|604.61|601.53|0
1661532300000|2022-08-26 16:45:00|608.51|605.43|613.16|610.08|613.16|610.08|607.54|604.46|0
1661532600000|2022-08-26 16:50:00|612.91|609.83|609.49|606.41|612.91|609.83|607.78|604.7|0
1661532900000|2022-08-26 16:55:00|609.98|606.9|613.64|610.56|614.38|611.3|609.98|606.9|0
1661533200000|2022-08-26 17:00:00|612.91|609.83|613.15|610.07|615.85|612.77|610.46|607.38|0
1661533500000|2022-08-26 17:05:00|612.91|609.83|615.11|612.03|616.58|613.5|612.91|609.83|0
1661533800000|2022-08-26 17:10:00|614.62|611.54|611.44|608.36|615.35|612.27|609.73|606.65|0
1661534100000|2022-08-26 17:15:00|610.95|607.87|609.24|606.16|613.64|610.56|608.01|604.93|0
1661534400000|2022-08-26 17:20:00|608.5|605.42|612.66|609.58|612.66|609.58|608.5|605.42|0
1661534700000|2022-08-26 17:25:00|612.9|609.82|611.19|608.11|614.61|611.53|611.19|608.11|0
1661535000000|2022-08-26 17:30:00|610.95|607.87|608.25|605.17|610.95|607.87|606.3|603.22|0
1661535300000|2022-08-26 17:35:00|608.74|605.66|605.32|602.24|609.72|606.64|605.08|602|0
1661535600000|2022-08-26 17:40:00|605.57|602.49|601.9|598.82|605.57|602.49|600.44|597.36|0
1661535900000|2022-08-26 17:45:00|602.14|599.06|602.39|599.31|603.85|600.77|600.92|597.84|0
1661536200000|2022-08-26 17:50:00|602.63|599.55|601.41|598.33|602.63|599.55|599.21|596.13|0
1661536500000|2022-08-26 17:55:00|601.16|598.08|601.16|598.08|602.14|599.06|599.94|596.86|0
1661536800000|2022-08-26 18:00:00|600.92|597.84|600.18|597.1|603.12|600.04|599.45|596.37|0
1661537100000|2022-08-26 18:05:00|599.94|596.86|598.72|595.64|601.65|598.57|597.74|594.66|0
1661537400000|2022-08-26 18:10:00|598.47|595.39|597.25|594.17|598.72|595.64|596.03|592.95|0
1661537700000|2022-08-26 18:15:00|597.5|594.42|591.89|588.81|597.5|594.42|590.91|587.83|0
1661538000000|2022-08-26 18:20:00|592.37|589.29|594.32|591.24|596.27|593.19|592.37|589.29|0
1661538300000|2022-08-26 18:25:00|594.08|591|594.91|592.71|596.62|594.42|592.62|589.54|0
1661538600000|2022-08-26 18:30:00|594.43|592.23|595.64|593.44|596.86|594.66|593.7|591.5|0
1661538900000|2022-08-26 18:35:00|595.4|593.2|593.21|591.01|596.86|594.66|591.75|589.55|0
1661539200000|2022-08-26 18:40:00|592.96|590.76|591.26|589.06|593.93|591.73|591.01|588.81|0
1661539500000|2022-08-26 18:45:00|591.5|589.3|589.8|587.6|593.93|591.73|589.07|586.87|0
1661539800000|2022-08-26 18:50:00|590.04|587.84|587.12|584.92|590.53|588.33|587.12|584.92|0
1661540100000|2022-08-26 18:55:00|587.36|585.16|585.49|583.29|588.09|585.89|584.52|582.32|0
1661540400000|2022-08-26 19:00:00|585.25|583.05|587.32|585.12|590.34|588.14|585.25|583.05|0
1661540700000|2022-08-26 19:05:00|587.08|584.88|581.99|579.79|588.77|586.57|581.27|579.07|0
1661541000000|2022-08-26 19:10:00|582.24|580.04|581.75|579.55|582.72|580.52|579.33|577.13|0
1661541300000|2022-08-26 19:15:00|581.51|579.31|585.86|583.66|588.28|586.08|581.51|579.31|0
1661541600000|2022-08-26 19:20:00|586.1|583.9|581.41|579.21|587.8|585.6|578.85|576.65|0
1661541900000|2022-08-26 19:25:00|581.16|578.96|582.37|580.17|585.03|582.83|579.47|577.27|0
1661542200000|2022-08-26 19:30:00|582.61|580.41|578.26|576.06|583.58|581.38|578.26|576.06|0
1661542500000|2022-08-26 19:35:00|578.5|576.3|577.53|575.33|579.71|577.51|574.88|572.68|0
1661542800000|2022-08-26 19:40:00|577.78|575.58|571.41|569.21|578.5|576.3|571.02|568.82|0
1661543100000|2022-08-26 19:45:00|572.36|570.16|572.36|570.16|575.98|573.78|569.71|567.51|0
1661543400000|2022-08-26 19:50:00|572.6|570.4|565.85|563.65|576.22|574.02|565.85|563.65|0
1661543700000|2022-08-26 19:55:00|566.58|564.38|566.09|563.89|573.56|571.36|565.61|563.41|0
1661544000000|2022-08-26 20:00:00|565|562.8|561.76|559.56|565.85|563.65|560.32|558.12|0
1661544300000|2022-08-26 20:05:00|562|559.8|562.72|560.52|562.96|560.76|561.04|558.84|0
1661544600000|2022-08-26 20:10:00|562.96|560.76|563.91|561.71|564.16|561.96|562.24|560.04|0
1661732700000|2022-08-29 00:25:00|527.26|524.46|527.5|524.7|527.97|525.17|526.78|523.98|0
1661733000000|2022-08-29 00:30:00|527.61|524.81|526.06|523.26|530.12|527.32|525.82|523.02|0
1661733300000|2022-08-29 00:35:00|525.82|523.02|527.25|524.45|527.73|524.93|525.82|523.02|0
1661733600000|2022-08-29 00:40:00|527.01|524.21|524.62|521.82|527.49|524.69|523.67|520.87|0
1661733900000|2022-08-29 00:45:00|524.39|521.59|521.76|518.96|524.62|521.82|520.81|518.01|0
1661734200000|2022-08-29 00:50:00|521.52|518.72|522.23|519.43|523.43|520.63|521.28|518.48|0
1661734500000|2022-08-29 00:55:00|521.76|518.96|519.85|517.05|522.23|519.43|518.06|515.26|0
1661734800000|2022-08-29 01:00:00|520.09|517.29|519.85|517.05|521.52|518.72|518.89|516.09|0
1661735100000|2022-08-29 01:05:00|520.08|517.28|524.47|521.67|524.47|521.67|519.61|516.81|0
1661735400000|2022-08-29 01:10:00|524.58|521.78|520.43|517.63|524.71|521.91|520.2|517.4|0
1661735700000|2022-08-29 01:15:00|519.96|517.16|519.95|517.15|521.61|518.81|519.25|516.45|0
1661736000000|2022-08-29 01:20:00|520.19|517.39|519.71|516.91|520.9|518.1|518.29|515.49|0
1661736300000|2022-08-29 01:25:00|519.48|516.68|518.29|515.49|520.19|517.39|516.63|513.83|0
1661736600000|2022-08-29 01:30:00|518.05|515.25|521.13|518.33|521.84|519.04|518.05|515.25|0
1661736900000|2022-08-29 01:35:00|521.37|518.57|521.36|518.56|521.84|519.04|518.99|516.19|0
1661737200000|2022-08-29 01:40:00|521.6|518.8|523.73|520.93|524.45|521.65|521.36|518.56|0
1661737500000|2022-08-29 01:45:00|523.97|521.17|523.26|520.46|523.97|521.17|522.31|519.51|0
1661737800000|2022-08-29 01:50:00|523.02|520.22|525.39|522.59|525.63|522.83|522.54|519.74|0
1661738100000|2022-08-29 01:55:00|525.63|522.83|525.62|522.82|525.86|523.06|524.2|521.4|0
1661738400000|2022-08-29 02:00:00|525.86|523.06|525.15|522.35|525.86|523.06|524.43|521.63|0
1661738700000|2022-08-29 02:05:00|525.38|522.58|527.76|524.96|529.19|526.39|525.38|522.58|0
1661739000000|2022-08-29 02:10:00|527.52|524.72|527.75|524.95|528.47|525.67|526.68|523.88|0
1661739300000|2022-08-29 02:15:00|527.99|525.19|527.04|524.24|527.99|525.19|526.32|523.52|0
1661739600000|2022-08-29 02:20:00|526.91|524.11|529.17|526.37|529.41|526.61|526.8|524|0
1661739900000|2022-08-29 02:25:00|529.41|526.61|531.55|528.75|532.74|529.94|529.41|526.61|0
1661740200000|2022-08-29 02:30:00|531.79|528.99|532.5|529.7|532.74|529.94|530.6|527.8|0
1661740500000|2022-08-29 02:35:00|532.74|529.94|532.97|530.17|533.22|530.42|531.79|528.99|0
1661740800000|2022-08-29 02:40:00|533.21|530.41|534.88|532.08|535.59|532.79|533.21|530.41|0
1661741100000|2022-08-29 02:45:00|535.35|532.55|532.73|529.93|535.35|532.55|532.73|529.93|0
1661741400000|2022-08-29 02:50:00|532.97|530.17|531.3|528.5|533.21|530.41|529.87|527.07|0
1661741700000|2022-08-29 02:55:00|531.06|528.26|531.29|528.49|531.77|528.97|530.58|527.78|0
1661742000000|2022-08-29 03:00:00|531.41|528.61|530.58|527.78|532.72|529.92|530.58|527.78|0
1661742300000|2022-08-29 03:05:00|530.34|527.54|531.76|528.96|531.76|528.96|529.86|527.06|0
1661742600000|2022-08-29 03:10:00|532|529.2|532.48|529.68|533.19|530.39|531.52|528.72|0
1661742900000|2022-08-29 03:15:00|532.71|529.91|533.42|530.62|534.14|531.34|532.71|529.91|0
1661743200000|2022-08-29 03:20:00|533.19|530.39|532.86|530.06|533.69|530.89|532.59|529.79|0
1661743500000|2022-08-29 03:25:00|532.73|529.93|533.33|530.53|534.52|531.72|532.62|529.82|0
1661743800000|2022-08-29 03:30:00|533.57|530.77|535|532.2|535.47|532.67|532.85|530.05|0
1661744100000|2022-08-29 03:35:00|535.11|532.31|534.99|532.19|535.71|532.91|534.52|531.72|0
1661744400000|2022-08-29 03:40:00|535.23|532.43|533.8|531|535.23|532.43|532.84|530.04|0
1661744700000|2022-08-29 03:45:00|534.04|531.24|534.51|531.71|534.75|531.95|533.8|531|0
1661745000000|2022-08-29 03:50:00|534.27|531.47|535.22|532.42|535.7|532.9|534.27|531.47|0
1661745300000|2022-08-29 03:55:00|534.98|532.18|536.96|534.16|537.2|534.4|534.98|532.18|0
1661745600000|2022-08-29 04:00:00|537.31|534.51|538.26|535.46|538.74|535.94|536.83|534.03|0
1661745900000|2022-08-29 04:05:00|538.02|535.22|538.02|535.22|538.5|535.7|537.07|534.27|0
1661746200000|2022-08-29 04:10:00|537.78|534.98|536.59|533.79|537.78|534.98|536.35|533.55|0
1661746500000|2022-08-29 04:15:00|536.47|533.67|533.36|530.56|537.19|534.39|532.89|530.09|0
1661746800000|2022-08-29 04:20:00|533.12|530.32|533.12|530.32|533.6|530.8|531.45|528.65|0
1661747100000|2022-08-29 04:25:00|532.88|530.08|532.76|529.96|533.36|530.56|531.93|529.13|0
1661747400000|2022-08-29 04:30:00|532.64|529.84|533.2|530.4|534.31|531.51|532.64|529.84|0
1661747700000|2022-08-29 04:35:00|532.96|530.16|532.72|529.92|534.03|531.23|532.25|529.45|0
1661748000000|2022-08-29 04:40:00|532.96|530.16|533.11|530.31|533.44|530.64|532.72|529.92|0
1661748300000|2022-08-29 04:45:00|532.87|530.07|531.91|529.11|533.82|531.02|531.44|528.64|0
1661748600000|2022-08-29 04:50:00|531.67|528.87|532.86|530.06|532.87|530.07|531.2|528.4|0
1661748900000|2022-08-29 04:55:00|532.63|529.83|533.82|531.02|534.06|531.26|532.63|529.83|0
1661749200000|2022-08-29 05:00:00|534.29|531.49|534.53|531.73|535.96|533.16|534.05|531.25|0
1661749500000|2022-08-29 05:05:00|534.29|531.49|532.38|529.58|534.77|531.97|532.14|529.34|0
1661749800000|2022-08-29 05:10:00|532.86|530.06|534.13|531.33|534.37|531.57|531.86|529.06|0
1661750100000|2022-08-29 05:15:00|533.89|531.09|534.84|532.04|535.08|532.28|533.41|530.61|0
1661750400000|2022-08-29 05:20:00|534.61|531.81|533.89|531.09|535.08|532.28|533.41|530.61|0
1661750700000|2022-08-29 05:25:00|533.65|530.85|533.41|530.61|534.36|531.56|532.93|530.13|0
1661751000000|2022-08-29 05:30:00|533.65|530.85|533.76|530.96|535.08|532.28|532.69|529.89|0
1661751300000|2022-08-29 05:35:00|533.64|530.84|532.68|529.88|534.6|531.8|532.21|529.41|0
1661751600000|2022-08-29 05:40:00|532.45|529.65|530.12|527.32|532.92|530.12|530.12|527.32|0
1661751900000|2022-08-29 05:45:00|530.36|527.56|529.64|526.84|530.6|527.8|529.17|526.37|0
1661752200000|2022-08-29 05:50:00|529.88|527.08|528.69|525.89|529.88|527.08|527.97|525.17|0
1661752500000|2022-08-29 05:55:00|528.45|525.65|524.39|521.59|528.45|525.65|524.15|521.35|0
1661752800000|2022-08-29 06:00:00|524.87|522.07|527.96|525.16|529.87|527.07|524.74|521.94|0
1661753100000|2022-08-29 06:05:00|527.73|524.93|533.21|530.41|534.88|532.08|527.49|524.69|0
1661753400000|2022-08-29 06:10:00|533.45|530.65|532.49|529.69|534.64|531.84|532.25|529.45|0
1661753700000|2022-08-29 06:15:00|533.21|530.41|532.97|530.17|535.12|532.32|532.73|529.93|0
1661754000000|2022-08-29 06:20:00|532.73|529.93|532.49|529.69|533.68|530.88|531.29|528.49|0
1661754300000|2022-08-29 06:25:00|532.6|529.8|530.33|527.53|534.16|531.36|530.1|527.3|0
1661754600000|2022-08-29 06:30:00|530.57|527.77|532.96|530.16|533.67|530.87|530.57|527.77|0
1661754900000|2022-08-29 06:35:00|533.2|530.4|534.63|531.83|535.34|532.54|532.24|529.44|0
1661755200000|2022-08-29 06:40:00|534.86|532.06|536.31|533.51|537.03|534.23|533.9|531.1|0
1661755500000|2022-08-29 06:45:00|536.55|533.75|534.4|531.6|537.27|534.47|534.4|531.6|0
1661755800000|2022-08-29 06:50:00|534.16|531.36|535.83|533.03|535.83|533.03|534.16|531.36|0
1661756100000|2022-08-29 06:55:00|535.59|532.79|539.89|537.09|541.08|538.28|535.59|532.79|0
1661756400000|2022-08-29 07:00:00|540|537.2|546.74|543.38|547.82|544.46|538.93|535.73|0
1661756700000|2022-08-29 07:05:00|547.1|543.74|543.15|540.51|547.7|545.06|542.91|540.27|0
1661757000000|2022-08-29 07:10:00|542.79|540.15|540.41|538.21|544.59|541.95|540.06|537.86|0
1661757300000|2022-08-29 07:15:00|540.77|538.57|535.28|533.08|541.97|539.77|535.28|533.08|0
1661757600000|2022-08-29 07:20:00|535.04|532.84|530.01|527.37|535.04|532.84|526.91|524.27|0
1661757900000|2022-08-29 07:25:00|529.77|527.13|534.06|531.42|534.06|531.42|529.77|527.13|0
1661758200000|2022-08-29 07:30:00|533.93|531.29|539.55|536.91|539.79|537.15|533.93|531.29|0
1661758500000|2022-08-29 07:35:00|539.79|537.15|544.09|541.45|544.81|542.17|539.31|536.67|0
1661758800000|2022-08-29 07:40:00|543.85|541.21|537.15|534.51|543.85|541.21|536.67|534.03|0
1661759100000|2022-08-29 07:45:00|536.91|534.27|538.58|535.94|539.06|536.42|536.43|533.79|0
1661759400000|2022-08-29 07:50:00|538.82|536.18|540.97|538.33|542.17|539.53|536.91|534.27|0
1661759700000|2022-08-29 07:55:00|540.85|538.21|542.64|540|543.84|541.2|540.85|538.21|0
1661760000000|2022-08-29 08:00:00|542.4|539.76|538.33|535.69|543.95|541.31|537.38|534.74|0
1661760300000|2022-08-29 08:05:00|538.1|535.46|536.9|534.26|538.57|535.93|536.18|533.54|0
1661760600000|2022-08-29 08:10:00|537.14|534.5|535.1|532.46|537.14|534.5|534.75|532.11|0
1661760900000|2022-08-29 08:15:00|535.22|532.58|538.33|535.69|538.8|536.16|533.79|531.15|0
1661761200000|2022-08-29 08:20:00|538.56|535.92|534.74|532.1|540.95|538.31|534.74|532.1|0
1661761500000|2022-08-29 08:25:00|534.5|531.86|534.5|531.86|535.69|533.05|533.78|531.14|0
1661761800000|2022-08-29 08:30:00|534.26|531.62|533.78|531.14|536.41|533.77|533.3|530.66|0
1661762100000|2022-08-29 08:35:00|533.3|530.66|532.34|529.7|534.97|532.33|530.92|528.28|0
1661762400000|2022-08-29 08:40:00|532.11|529.47|533.06|530.42|533.3|530.66|530.2|527.56|0
1661762700000|2022-08-29 08:45:00|533.17|530.53|534.49|531.85|536.03|533.39|533.06|530.42|0
1661763000000|2022-08-29 08:50:00|534.72|532.08|530.66|528.02|534.96|532.32|530.54|527.9|0
1661763300000|2022-08-29 08:55:00|530.9|528.26|526.37|523.73|531.86|529.22|526.37|523.73|0
1661763600000|2022-08-29 09:00:00|526.85|524.21|525.89|523.25|528.04|525.4|525.42|522.78|0
1661763900000|2022-08-29 09:05:00|525.77|523.13|528.51|525.87|529.94|527.3|525.77|523.13|0
1661764200000|2022-08-29 09:10:00|528.75|526.11|532.08|529.44|532.08|529.44|528.51|525.87|0
1661764500000|2022-08-29 09:15:00|532.56|529.92|529.22|526.58|532.8|530.16|528.86|526.22|0
1661764800000|2022-08-29 09:20:00|529.46|526.82|530.17|527.53|531.36|528.72|528.74|526.1|0
1661765100000|2022-08-29 09:25:00|529.93|527.29|530.64|528|532.79|530.15|529.57|526.93|0
1661765400000|2022-08-29 09:30:00|530.4|527.76|528.49|525.85|531.83|529.19|527.78|525.14|0
1661765700000|2022-08-29 09:35:00|528.73|526.09|526.35|523.71|529.69|527.05|526.11|523.47|0
1661766000000|2022-08-29 09:40:00|526.11|523.47|527.56|524.92|527.8|525.16|525.98|523.34|0
1661766300000|2022-08-29 09:45:00|527.09|524.45|524.71|522.07|527.33|524.69|524.23|521.59|0
1661766600000|2022-08-29 09:50:00|524.94|522.3|527.08|524.44|527.56|524.92|524.47|521.83|0
1661766900000|2022-08-29 09:55:00|527.32|524.68|531.48|528.84|532.55|529.91|527.32|524.68|0
1661767200000|2022-08-29 10:00:00|531.36|528.72|531.24|528.6|532.79|530.15|530.64|528|0
1661767500000|2022-08-29 10:05:00|531.36|528.72|530.64|528|531.6|528.96|529.93|527.29|0
1661767800000|2022-08-29 10:10:00|530.4|527.76|527.54|524.9|531.59|528.95|526.59|523.95|0
1661768100000|2022-08-29 10:15:00|527.31|524.67|530.16|527.52|530.64|528|527.07|524.43|0
1661768400000|2022-08-29 10:20:00|529.92|527.28|531.82|529.18|532.3|529.66|529.21|526.57|0
1661768700000|2022-08-29 10:25:00|532.06|529.42|529.2|526.56|532.3|529.66|527.53|524.89|0
1661769000000|2022-08-29 10:30:00|529.44|526.8|533.72|531.08|533.96|531.32|529.44|526.8|0
1661769300000|2022-08-29 10:35:00|533.96|531.32|532.77|530.13|534.44|531.8|530.86|528.22|0
1661769600000|2022-08-29 10:40:00|533.01|530.37|531.57|528.93|533.96|531.32|531.57|528.93|0
1661769900000|2022-08-29 10:45:00|532.05|529.41|533|530.36|533.95|531.31|532.05|529.41|0
1661770200000|2022-08-29 10:50:00|533.24|530.6|534.43|531.79|534.43|531.79|531.8|529.16|0
1661770500000|2022-08-29 10:55:00|534.19|531.55|528.7|526.06|534.19|531.55|528.47|525.83|0
1661770800000|2022-08-29 11:00:00|529.18|526.54|527.75|525.11|530.25|527.61|527.51|524.87|0
1661771100000|2022-08-29 11:05:00|527.99|525.35|524.89|522.25|527.99|525.35|524.18|521.54|0
1661771400000|2022-08-29 11:10:00|525.13|522.49|527.41|524.77|527.41|524.77|524.29|521.65|0
1661771700000|2022-08-29 11:15:00|527.17|524.53|525.98|523.34|528.36|525.72|525.27|522.63|0
1661772000000|2022-08-29 11:20:00|526.22|523.58|528.59|525.95|528.94|526.3|525.5|522.86|0
1661772300000|2022-08-29 11:25:00|528.35|525.71|526.45|523.81|528.83|526.19|526.21|523.57|0
1661772600000|2022-08-29 11:30:00|526.92|524.28|526.23|524.03|528.61|526.41|525.5|522.86|0
1661772900000|2022-08-29 11:35:00|525.99|523.79|528.12|525.92|528.84|526.64|525.99|523.79|0
1661773200000|2022-08-29 11:40:00|528.36|526.16|528.04|525.84|529.79|527.59|527.17|524.97|0
1661773500000|2022-08-29 11:45:00|527.77|525.57|531.1|528.9|531.1|528.9|527.53|525.33|0
1661773800000|2022-08-29 11:50:00|530.86|528.66|528.95|526.75|531.34|529.14|528.47|526.27|0
1661774100000|2022-08-29 11:55:00|529.19|526.99|532.04|529.84|532.04|529.84|529.19|526.99|0
1661774400000|2022-08-29 12:00:00|531.57|529.37|530.37|528.17|531.81|529.61|528.95|526.75|0
1661774700000|2022-08-29 12:05:00|530.85|528.65|529.42|527.22|532.28|530.08|529.42|527.22|0
1661775000000|2022-08-29 12:10:00|529.66|527.46|527.75|525.55|529.66|527.46|526.8|524.6|0
1661775300000|2022-08-29 12:15:00|527.99|525.79|529.65|527.45|529.89|527.69|527.27|525.07|0
1661775600000|2022-08-29 12:20:00|530.36|528.16|532.27|530.07|532.51|530.31|530.36|528.16|0
1661775900000|2022-08-29 12:25:00|532.51|530.31|534.89|532.69|534.89|532.69|532.51|530.31|0
1661776200000|2022-08-29 12:30:00|534.65|532.45|538.23|536.03|538.47|536.27|534.41|532.21|0
1661776500000|2022-08-29 12:35:00|538.47|536.27|537.51|535.31|541.09|538.89|536.08|533.88|0
1661776800000|2022-08-29 12:40:00|537.75|535.55|534.99|532.35|537.75|535.55|534.51|531.87|0
1661777100000|2022-08-29 12:45:00|535.23|532.59|535.46|532.82|537.37|534.73|534.98|532.34|0
1661777400000|2022-08-29 12:50:00|535.7|533.06|534.03|531.39|536.65|534.01|533.55|530.91|0
1661777700000|2022-08-29 12:55:00|533.79|531.15|533.55|530.91|535.22|532.58|533.31|530.67|0
1661778000000|2022-08-29 13:00:00|533.78|531.14|534.02|531.38|535.45|532.81|532.59|529.95|0
1661778300000|2022-08-29 13:05:00|534.5|531.86|536.4|533.76|536.76|534.12|534.26|531.62|0
1661778600000|2022-08-29 13:10:00|536.64|534|533.06|530.42|538.32|535.68|531.87|529.23|0
1661778900000|2022-08-29 13:15:00|533.3|530.66|536.88|534.24|537.59|534.95|532.34|529.7|0
1661779200000|2022-08-29 13:20:00|537.11|534.47|538.78|536.14|539.5|536.86|536.88|534.24|0
1661779500000|2022-08-29 13:25:00|538.55|535.91|536.15|533.51|538.55|535.91|535.68|533.04|0
1661779800000|2022-08-29 13:30:00|534.72|532.08|543.58|541.38|544.54|542.34|529.25|527.05|0
1661780100000|2022-08-29 13:35:00|544.78|542.58|542.62|540.42|548.13|545.93|540.95|538.75|0
1661780400000|2022-08-29 13:40:00|541.9|539.7|544.05|541.85|550.29|548.09|541.66|539.46|0
1661780700000|2022-08-29 13:45:00|543.82|541.62|539.48|537.28|545.25|543.05|537.12|534.92|0
1661781000000|2022-08-29 13:50:00|539.72|537.52|545.5|543.3|548.1|545.9|539.72|537.52|0
1661781300000|2022-08-29 13:55:00|545.98|543.78|542.1|539.9|554.12|551.92|541.14|538.94|0
1661781600000|2022-08-29 14:00:00|541.14|538.94|539.78|537.58|542.82|540.62|538.1|535.9|0
1661781900000|2022-08-29 14:05:00|539.54|537.34|542.41|540.21|544.81|542.61|537.86|535.66|0
1661782200000|2022-08-29 14:10:00|542.17|539.97|544.57|542.37|548.89|546.69|541.21|539.01|0
1661782500000|2022-08-29 14:15:00|544.09|541.89|553.94|551.74|555.14|552.94|543.61|541.41|0
1661782800000|2022-08-29 14:20:00|553.22|551.02|552.97|550.77|556.1|553.9|551.77|549.57|0
1661783100000|2022-08-29 14:25:00|553.45|551.25|545.77|543.57|555.38|553.18|545.77|543.57|0
1661783400000|2022-08-29 14:30:00|545.53|543.33|540.97|538.77|551.07|548.87|539.53|537.33|0
1661783700000|2022-08-29 14:35:00|541.45|539.25|534.43|532.23|541.93|539.73|533.47|531.27|0
1661784000000|2022-08-29 14:40:00|534.19|531.99|535.86|533.66|536.82|534.62|530.6|528.4|0
1661784300000|2022-08-29 14:45:00|536.82|534.62|534.18|531.98|537.78|535.58|532.03|529.83|0
1661784600000|2022-08-29 14:50:00|535.38|533.18|527.72|525.52|535.38|533.18|525.57|523.37|0
1661784900000|2022-08-29 14:55:00|527.48|525.28|527.48|525.28|528.68|526.48|524.62|522.42|0
1661785200000|2022-08-29 15:00:00|526.29|524.09|534.01|531.81|535.45|533.25|526.29|524.09|0
1661785500000|2022-08-29 15:05:00|533.53|531.33|531.38|529.18|534.49|532.29|525.88|523.68|0
1661785800000|2022-08-29 15:10:00|531.49|529.29|529.7|527.5|532.57|530.37|526.6|524.4|0
1661786100000|2022-08-29 15:15:00|529.46|527.26|532.81|530.61|534|531.8|529.46|527.26|0
1661786400000|2022-08-29 15:20:00|533.05|530.85|536.09|533.89|538.77|536.57|531.37|529.17|0
1661786700000|2022-08-29 15:25:00|536.33|534.13|533.44|531.24|538.49|536.29|532.48|530.28|0
1661787000000|2022-08-29 15:30:00|533.68|531.48|541.38|539.18|543.06|540.86|530.55|528.35|0
1661787300000|2022-08-29 15:35:00|541.49|539.29|541.13|538.93|545.95|543.75|537.76|535.56|0
1661787600000|2022-08-29 15:40:00|541.37|539.17|532.95|530.75|541.37|539.17|532.95|530.75|0
1661787900000|2022-08-29 15:45:00|533.43|531.23|541.37|539.17|541.61|539.41|532.47|530.27|0
1661788200000|2022-08-29 15:50:00|541.61|539.41|542.81|540.61|543.78|541.58|539.44|537.24|0
1661788500000|2022-08-29 15:55:00|543.05|540.85|544.98|542.78|546.43|544.23|542.33|540.13|0
1661788800000|2022-08-29 16:00:00|545.46|543.26|552.7|550.5|552.82|550.62|544.74|542.54|0
1661789100000|2022-08-29 16:05:00|552.22|550.02|550.77|548.57|554.39|552.19|549.56|547.36|0
1661789400000|2022-08-29 16:10:00|550.52|548.32|550.04|547.84|553.42|551.22|547.38|545.18|0
1661789700000|2022-08-29 16:15:00|549.8|547.6|551.97|549.77|555.35|553.15|549.8|547.6|0
1661790000000|2022-08-29 16:20:00|551.73|549.53|549.07|546.87|553.18|550.98|548.59|546.39|0
1661790300000|2022-08-29 16:25:00|549.31|547.11|549.79|547.59|551.72|549.52|547.86|545.66|0
1661790600000|2022-08-29 16:30:00|549.55|547.35|544|541.8|549.79|547.59|543.27|541.07|0
1661790900000|2022-08-29 16:35:00|543.76|541.56|545.92|543.72|546.65|544.45|542.55|540.35|0
1661791200000|2022-08-29 16:40:00|545.68|543.48|550.02|547.82|550.27|548.07|545.68|543.48|0
1661791500000|2022-08-29 16:45:00|550.51|548.31|558.48|556.28|558.97|556.77|548.82|546.62|0
1661791800000|2022-08-29 16:50:00|558|555.8|562.01|559.81|563.7|561.5|557.51|555.31|0
1661792100000|2022-08-29 16:55:00|561.77|559.57|557.41|555.21|561.77|559.57|556.93|554.73|0
1661792400000|2022-08-29 17:00:00|557.65|555.45|558.37|556.17|562.25|560.05|557.65|555.45|0
1661792700000|2022-08-29 17:05:00|558.62|556.42|560.55|558.35|562.73|560.53|558.37|556.17|0
1661793000000|2022-08-29 17:10:00|560.79|558.59|558.61|556.41|561.76|559.56|555.95|553.75|0
1661793300000|2022-08-29 17:15:00|558.13|555.93|552.09|549.89|558.37|556.17|550.16|547.96|0
1661793600000|2022-08-29 17:20:00|552.33|550.13|551.6|549.4|554.5|552.3|550.27|548.07|0
1661793900000|2022-08-29 17:25:00|551.84|549.64|555.95|553.75|555.95|553.75|550.39|548.19|0
1661794200000|2022-08-29 17:30:00|554.74|552.54|560.05|557.85|560.05|557.85|554.74|552.54|0
1661794500000|2022-08-29 17:35:00|559.81|557.61|559.57|557.37|561.75|559.55|558.6|556.4|0
1661794800000|2022-08-29 17:40:00|559.33|557.13|565.86|563.66|566.59|564.39|557.87|555.67|0
1661795100000|2022-08-29 17:45:00|566.34|564.14|559.8|557.6|569.01|566.81|559.56|557.36|0
1661795400000|2022-08-29 17:50:00|559.32|557.12|559.8|557.6|562.22|560.02|559.08|556.88|0
1661795700000|2022-08-29 17:55:00|560.04|557.84|561.74|559.54|563.19|560.99|559.32|557.12|0
1661796000000|2022-08-29 18:00:00|561.98|559.78|557.38|555.18|562.22|560.02|557.14|554.94|0
1661796300000|2022-08-29 18:05:00|557.62|555.42|557.38|555.18|560.76|558.56|556.41|554.21|0
1661796600000|2022-08-29 18:10:00|556.41|554.21|554.23|552.03|558.59|556.39|553.75|551.55|0
1661796900000|2022-08-29 18:15:00|553.75|551.55|550.37|548.17|554.23|552.03|549.64|547.44|0
1661797200000|2022-08-29 18:20:00|550.61|548.41|550.85|548.65|551.33|549.13|548.92|546.72|0
1661797500000|2022-08-29 18:25:00|551.2|549|551.57|549.37|554.71|552.51|551.2|549|0
1661797800000|2022-08-29 18:30:00|551.81|549.61|556.46|554.26|556.71|554.51|551.57|549.37|0
1661798100000|2022-08-29 18:35:00|556.7|554.5|557.91|555.71|560.33|558.13|556.7|554.5|0
1661798400000|2022-08-29 18:40:00|558.15|555.95|560.09|557.89|560.57|558.37|557.91|555.71|0
1661798700000|2022-08-29 18:45:00|559.85|557.65|557.91|555.71|560.09|557.89|557.18|554.98|0
1661799000000|2022-08-29 18:50:00|557.18|554.98|554.28|552.08|557.91|555.71|553.79|551.59|0
1661799300000|2022-08-29 18:55:00|554.76|552.56|557.18|554.98|557.9|555.7|547.99|545.79|0
1661799600000|2022-08-29 19:00:00|556.69|554.49|562.26|560.06|566.38|564.18|556.69|554.49|0
1661799900000|2022-08-29 19:05:00|562.02|559.82|559.11|556.91|562.26|560.06|556.21|554.01|0
1661800200000|2022-08-29 19:10:00|559.59|557.39|562.22|560.02|563.19|560.99|556.45|554.25|0
1661800500000|2022-08-29 19:15:00|561.98|559.78|558.81|556.61|564.16|561.96|558.08|555.88|0
1661800800000|2022-08-29 19:20:00|558.32|556.12|557.84|555.64|558.8|556.6|556.14|553.94|0
1661801100000|2022-08-29 19:25:00|557.59|555.39|552.52|550.32|557.59|555.39|552.03|549.83|0
1661801400000|2022-08-29 19:30:00|552.28|550.08|553.72|551.52|555.41|553.21|549.62|547.42|0
1661801700000|2022-08-29 19:35:00|554.21|552.01|556.86|554.66|557.1|554.9|553.24|551.04|0
1661802000000|2022-08-29 19:40:00|556.62|554.42|556.62|554.42|558.31|556.11|553.48|551.28|0
1661802300000|2022-08-29 19:45:00|555.89|553.69|550.82|548.62|555.89|553.69|548.89|546.69|0
1661802600000|2022-08-29 19:50:00|548.64|546.44|544.78|542.58|550.82|548.62|542.62|540.42|0
1661802900000|2022-08-29 19:55:00|544.54|542.34|537.8|535.6|544.54|542.34|536.11|533.91|0
1661803200000|2022-08-29 20:00:00|538.15|535.95|538.96|536.76|540.41|538.21|536.47|534.27|0
1661803500000|2022-08-29 20:05:00|539.2|537|536.31|534.11|539.2|537|536.31|534.11|0
1661803800000|2022-08-29 20:10:00|536.55|534.35|537.27|535.07|538.23|536.03|536.55|534.35|0
1661804100000|2022-08-29 20:15:00|537.57|534.77|537.08|534.28|538.05|535.25|536.36|533.56|0
1661804400000|2022-08-29 20:20:00|537.32|534.52|536.6|533.8|537.8|535|536.6|533.8|0
1661804700000|2022-08-29 20:25:00|536.36|533.56|536.6|533.8|537.32|534.52|536.36|533.56|0
1661805000000|2022-08-29 20:30:00|536.84|534.04|537.32|534.52|537.32|534.52|536.35|533.55|0
1661805300000|2022-08-29 20:35:00|537.56|534.76|538.28|535.48|538.28|535.48|537.07|534.27|0
1661805600000|2022-08-29 20:40:00|538.04|535.24|539.72|536.92|539.96|537.16|537.79|534.99|0
1661805900000|2022-08-29 20:45:00|539.96|537.16|541.16|538.36|541.4|538.6|539.72|536.92|0
1661806200000|2022-08-29 20:50:00|541.4|538.6|541.16|538.36|541.64|538.84|540.92|538.12|0
1661806500000|2022-08-29 20:55:00|541.64|538.84|541.88|539.08|541.88|539.08|541.16|538.36|0
1661806800000|2022-08-29 21:00:00|541.67|538.87|541.42|538.62|541.78|538.98|541.2|538.4|0
1661807100000|2022-08-29 21:05:00|541.17|538.37|540.99|538.19|541.28|538.48|540.92|538.12|0
1661807400000|2022-08-29 21:10:00|540.92|538.12|540.85|538.05|541.2|538.4|540.85|538.05|0
1661807700000|2022-08-29 21:15:00|540.88|538.08|540.81|538.01|540.98|538.18|540.71|537.91|0
1661808000000|2022-08-29 21:20:00|540.88|538.08|541.3|538.5|541.3|538.5|540.88|538.08|0
1661808300000|2022-08-29 21:25:00|541.41|538.61|541.27|538.47|541.41|538.61|541.12|538.32|0
1661808600000|2022-08-29 21:30:00|541.34|538.54|541.27|538.47|541.34|538.54|541.08|538.28|0
1661808900000|2022-08-29 21:35:00|541.29|538.49|541.29|538.49|541.29|538.49|541.19|538.39|0
1661809200000|2022-08-29 21:40:00|541.26|538.46|541.12|538.32|541.5|538.7|540.9|538.1|0
1661809500000|2022-08-29 21:45:00|541.18|538.38|540.76|537.96|541.22|538.42|540.76|537.96|0
1661809800000|2022-08-29 21:50:00|540.62|537.82|540.94|538.14|540.97|538.17|540.62|537.82|0
1661810100000|2022-08-29 21:55:00|540.9|538.1|541.11|538.31|541.32|538.52|540.75|537.95|0
1661810400000|2022-08-29 22:00:00|541.85|539.05|542.94|540.14|542.94|540.14|541.25|538.45|0
1661810700000|2022-08-29 22:05:00|543.18|540.38|542.33|539.53|543.66|540.86|541.73|538.93|0
1661811000000|2022-08-29 22:10:00|542.45|539.65|541.97|539.17|543.42|540.62|541.73|538.93|0
1661811300000|2022-08-29 22:15:00|542.21|539.41|542.45|539.65|542.93|540.13|542.21|539.41|0
1661811600000|2022-08-29 22:20:00|541.48|538.68|541.72|538.92|542.21|539.41|540.76|537.96|0
1661811900000|2022-08-29 22:25:00|541.6|538.8|540.27|537.47|542.44|539.64|540.27|537.47|0
1661812200000|2022-08-29 22:30:00|540.76|537.96|540.99|538.19|541.24|538.44|540.03|537.23|0
1661812500000|2022-08-29 22:35:00|540.75|537.95|540.75|537.95|540.99|538.19|540.51|537.71|0
1661812800000|2022-08-29 22:40:00|540.99|538.19|540.99|538.19|540.99|538.19|540.75|537.95|0
1661813100000|2022-08-29 22:45:00|540.75|537.95|540.75|537.95|541.23|538.43|540.75|537.95|0
1661813400000|2022-08-29 22:50:00|540.5|537.7|540.5|537.7|540.99|538.19|540.26|537.46|0
1661813700000|2022-08-29 22:55:00|540.26|537.46|540.74|537.94|540.74|537.94|540.26|537.46|0
1661814000000|2022-08-29 23:00:00|540.98|538.18|540.74|537.94|541.46|538.66|540.74|537.94|0
1661814300000|2022-08-29 23:05:00|540.5|537.7|539.29|536.49|540.5|537.7|538.33|535.53|0
1661814600000|2022-08-29 23:10:00|539.53|536.73|540.01|537.21|540.25|537.45|539.05|536.25|0
1661814900000|2022-08-29 23:15:00|539.77|536.97|540.49|537.69|540.97|538.17|539.77|536.97|0
1661815200000|2022-08-29 23:20:00|540.73|537.93|541.93|539.13|541.93|539.13|540.73|537.93|0
1661815500000|2022-08-29 23:25:00|542.42|539.62|542.41|539.61|542.9|540.1|542.18|539.38|0
1661815800000|2022-08-29 23:30:00|542.53|539.73|542.41|539.61|542.9|540.1|541.45|538.65|0
1661816100000|2022-08-29 23:35:00|542.65|539.85|543.13|540.33|543.62|540.82|542.41|539.61|0
1661816400000|2022-08-29 23:40:00|543.37|540.57|546.51|543.71|546.75|543.95|543.37|540.57|0
1661816700000|2022-08-29 23:45:00|546.27|543.47|546.86|544.06|549.04|546.24|546.27|543.47|0
1661817000000|2022-08-29 23:50:00|547.11|544.31|546.14|543.34|547.83|545.03|545.9|543.1|0
1661817300000|2022-08-29 23:55:00|546.38|543.58|547.34|544.54|548.55|545.75|546.38|543.58|0
1661817600000|2022-08-30 00:00:00|547.58|544.78|543.48|540.68|548.55|545.75|543|540.2|0
1661817900000|2022-08-30 00:05:00|543.72|540.92|544.68|541.88|546.86|544.06|543.72|540.92|0
1661818200000|2022-08-30 00:10:00|545.16|542.36|542.51|539.71|545.89|543.09|542.27|539.47|0
1661818500000|2022-08-30 00:15:00|542.75|539.95|539.61|536.81|544.92|542.12|539.61|536.81|0
1661818800000|2022-08-30 00:20:00|539.85|537.05|539.37|536.57|539.85|537.05|537.69|534.89|0
1661819100000|2022-08-30 00:25:00|538.89|536.09|539.37|536.57|540.09|537.29|538.41|535.61|0
1661819400000|2022-08-30 00:30:00|539.13|536.33|537.2|534.4|540.09|537.29|536.72|533.92|0
1661819700000|2022-08-30 00:35:00|536.96|534.16|534.31|531.51|536.96|534.16|533.59|530.79|0
1661820000000|2022-08-30 00:40:00|534.55|531.75|536.23|533.43|536.59|533.79|534.07|531.27|0
1661820300000|2022-08-30 00:45:00|536.47|533.67|538.39|535.59|539.36|536.56|536.23|533.43|0
1661820600000|2022-08-30 00:50:00|538.63|535.83|539.84|537.04|540.32|537.52|538.39|535.59|0
1661820900000|2022-08-30 00:55:00|540.08|537.28|540.32|537.52|540.8|538|539.11|536.31|0
1661821200000|2022-08-30 01:00:00|540.08|537.28|540.07|537.27|540.67|537.87|539.59|536.79|0
1661821500000|2022-08-30 01:05:00|540.31|537.51|543.45|540.65|543.45|540.65|540.31|537.51|0
1661821800000|2022-08-30 01:10:00|543.2|540.4|543.44|540.64|544.17|541.37|542.48|539.68|0
1661822100000|2022-08-30 01:15:00|543.56|540.76|545.37|542.57|545.85|543.05|543.2|540.4|0
1661822400000|2022-08-30 01:20:00|545.49|542.69|546.33|543.53|547.3|544.5|545.37|542.57|0
1661822700000|2022-08-30 01:25:00|546.58|543.78|545.61|542.81|546.82|544.02|544.64|541.84|0
1661823000000|2022-08-30 01:30:00|545.13|542.33|543.92|541.12|545.37|542.57|542.95|540.15|0
1661823300000|2022-08-30 01:35:00|543.79|540.99|543.67|540.87|544.88|542.08|543.67|540.87|0
1661823600000|2022-08-30 01:40:00|543.91|541.11|541.02|538.22|544.15|541.35|540.29|537.49|0
1661823900000|2022-08-30 01:45:00|540.89|538.09|538.6|535.8|541.26|538.46|538.6|535.8|0
1661824200000|2022-08-30 01:50:00|538.85|536.05|537.88|535.08|538.85|536.05|535.71|532.91|0
1661824500000|2022-08-30 01:55:00|538.12|535.32|537.39|534.59|538.84|536.04|536.91|534.11|0
1661824800000|2022-08-30 02:00:00|537.15|534.35|534.86|532.06|537.88|535.08|534.26|531.46|0
1661825100000|2022-08-30 02:05:00|534.74|531.94|536.67|533.87|536.91|534.11|534.5|531.7|0
1661825400000|2022-08-30 02:10:00|536.78|533.98|537.15|534.35|538.11|535.31|536.18|533.38|0
1661825700000|2022-08-30 02:15:00|536.9|534.1|537.63|534.83|537.63|534.83|533.77|530.97|0
1661826000000|2022-08-30 02:20:00|537.87|535.07|539.79|536.99|539.79|536.99|537.38|534.58|0
1661826300000|2022-08-30 02:25:00|539.55|536.75|539.07|536.27|539.79|536.99|538.1|535.3|0
1661826600000|2022-08-30 02:30:00|538.94|536.14|539.06|536.26|539.55|536.75|537.62|534.82|0
1661826900000|2022-08-30 02:35:00|539.3|536.5|540.62|537.82|540.99|538.19|538.82|536.02|0
1661827200000|2022-08-30 02:40:00|540.99|538.19|540.26|537.46|541.47|538.67|539.78|536.98|0
1661827500000|2022-08-30 02:45:00|539.66|536.86|541.47|538.67|541.47|538.67|539.06|536.26|0
1661827800000|2022-08-30 02:50:00|541.71|538.91|542.43|539.63|542.91|540.11|540.98|538.18|0
1661828100000|2022-08-30 02:55:00|542.67|539.87|542.43|539.63|543.15|540.35|541.7|538.9|0
1661828400000|2022-08-30 03:00:00|542.18|539.38|541.94|539.14|542.18|539.38|541.46|538.66|0
1661828700000|2022-08-30 03:05:00|541.7|538.9|541.22|538.42|541.7|538.9|540.49|537.69|0
1661829000000|2022-08-30 03:10:00|540.97|538.17|540.25|537.45|541.46|538.66|540.25|537.45|0
1661829300000|2022-08-30 03:15:00|540.01|537.21|540|537.2|541.21|538.41|539.52|536.72|0
1661829600000|2022-08-30 03:20:00|540.25|537.45|542.65|539.85|543.14|540.34|540.25|537.45|0
1661829900000|2022-08-30 03:25:00|542.9|540.1|543.38|540.58|543.38|540.58|542.17|539.37|0
1661830200000|2022-08-30 03:30:00|543.62|540.82|542.65|539.85|543.73|540.93|542.41|539.61|0
1661830500000|2022-08-30 03:35:00|542.77|539.97|543.73|540.93|545.06|542.26|542.77|539.97|0
1661830800000|2022-08-30 03:40:00|543.85|541.05|546.02|543.22|546.99|544.19|543.85|541.05|0
1661831100000|2022-08-30 03:45:00|546.27|543.47|545.78|542.98|546.51|543.71|545.54|542.74|0
1661831400000|2022-08-30 03:50:00|545.54|542.74|546.5|543.7|546.5|543.7|545.06|542.26|0
1661831700000|2022-08-30 03:55:00|546.74|543.94|547.22|544.42|547.22|544.42|546.02|543.22|0
1661832000000|2022-08-30 04:00:00|546.98|544.18|546.98|544.18|547.58|544.78|546.5|543.7|0
1661832300000|2022-08-30 04:05:00|546.74|543.94|546.37|543.57|546.74|543.94|546.25|543.45|0
1661832600000|2022-08-30 04:10:00|546.25|543.45|546.73|543.93|547.22|544.42|546.13|543.33|0
1661832900000|2022-08-30 04:15:00|546.49|543.69|549.87|547.07|549.87|547.07|546.25|543.45|0
1661833200000|2022-08-30 04:20:00|549.63|546.83|550.35|547.55|552.29|549.49|549.63|546.83|0
1661833500000|2022-08-30 04:25:00|550.6|547.8|551.32|548.52|551.32|548.52|550.35|547.55|0
1661833800000|2022-08-30 04:30:00|551.08|548.28|552.88|550.08|553.13|550.33|551.08|548.28|0
1661834100000|2022-08-30 04:35:00|552.77|549.97|554.22|551.42|554.22|551.42|551.8|549|0
1661834400000|2022-08-30 04:40:00|553.98|551.18|552.04|549.24|554.09|551.29|552.04|549.24|0
1661834700000|2022-08-30 04:45:00|552.15|549.35|552.28|549.48|553|550.2|552.04|549.24|0
1661835000000|2022-08-30 04:50:00|552.15|549.35|550.58|547.78|552.15|549.35|550.58|547.78|0
1661835300000|2022-08-30 04:55:00|550.46|547.66|551.06|548.26|551.3|548.5|550.21|547.41|0
1661835600000|2022-08-30 05:00:00|551.3|548.5|549.13|546.33|551.55|548.75|549.13|546.33|0
1661835900000|2022-08-30 05:05:00|549.37|546.57|550.82|548.02|550.82|548.02|549.13|546.33|0
1661836200000|2022-08-30 05:10:00|550.93|548.13|552.02|549.22|552.02|549.22|549.85|547.05|0
1661836500000|2022-08-30 05:15:00|552.27|549.47|550.33|547.53|552.27|549.47|549.6|546.8|0
1661836800000|2022-08-30 05:20:00|550.09|547.29|550.08|547.28|551.05|548.25|548.88|546.08|0
1661837100000|2022-08-30 05:25:00|549.84|547.04|548.02|545.22|549.84|547.04|547.67|544.87|0
1661837400000|2022-08-30 05:30:00|547.91|545.11|549.11|546.31|549.35|546.55|547.66|544.86|0
1661837700000|2022-08-30 05:35:00|549.35|546.55|549.35|546.55|549.84|547.04|548.39|545.59|0
1661838000000|2022-08-30 05:40:00|549.59|546.79|548.87|546.07|550.32|547.52|548.14|545.34|0
1661838300000|2022-08-30 05:45:00|549.11|546.31|547.9|545.1|549.11|546.31|547.9|545.1|0
1661838600000|2022-08-30 05:50:00|547.77|544.97|548.25|545.45|548.38|545.58|546.69|543.89|0
1661838900000|2022-08-30 05:55:00|548.38|545.58|550.31|547.51|550.55|547.75|548.25|545.45|0
1661839200000|2022-08-30 06:00:00|550.18|547.38|548.61|545.81|551.27|548.47|547.65|544.85|0
1661839500000|2022-08-30 06:05:00|548.37|545.57|547.28|544.48|549.82|547.02|547.16|544.36|0
1661839800000|2022-08-30 06:10:00|547.64|544.84|547.52|544.72|548.61|545.81|546.07|543.27|0
1661840100000|2022-08-30 06:15:00|547.4|544.6|547.16|544.36|548.13|545.33|544.98|542.18|0
1661840400000|2022-08-30 06:20:00|547.4|544.6|550.54|547.74|550.54|547.74|546.79|543.99|0
1661840700000|2022-08-30 06:25:00|550.41|547.61|549.57|546.77|550.41|547.61|548.6|545.8|0
1661841000000|2022-08-30 06:30:00|549.33|546.53|547.63|544.83|550.29|547.49|547.63|544.83|0
1661841300000|2022-08-30 06:35:00|547.39|544.59|547.15|544.35|548.12|545.32|545.7|542.9|0
1661841600000|2022-08-30 06:40:00|547.39|544.59|550.77|547.97|551.74|548.94|547.15|544.35|0
1661841900000|2022-08-30 06:45:00|550.53|547.73|548.83|546.03|551.5|548.7|548.35|545.55|0
1661842200000|2022-08-30 06:50:00|549.08|546.28|548.46|545.66|549.08|546.28|546.42|543.62|0
1661842500000|2022-08-30 06:55:00|548.59|545.79|550.76|547.96|552.22|549.42|548.59|545.79|0
1661842800000|2022-08-30 07:00:00|550.04|547.24|550.76|547.96|551.97|549.17|548.35|545.55|0
1661843100000|2022-08-30 07:05:00|550.09|547.89|553.12|550.92|554.33|552.13|547.56|545.36|0
1661843400000|2022-08-30 07:10:00|553.61|551.41|554.09|551.89|554.82|552.62|551.67|549.47|0
1661843700000|2022-08-30 07:15:00|554.33|552.13|557.83|555.63|559.17|556.97|553.12|550.92|0
1661844000000|2022-08-30 07:20:00|558.32|556.12|557.59|555.39|558.69|556.49|556.26|554.06|0
1661844300000|2022-08-30 07:25:00|557.72|555.52|557.1|554.9|558.44|556.24|555.53|553.33|0
1661844600000|2022-08-30 07:30:00|556.5|554.3|561.83|559.63|562.08|559.88|556.26|554.06|0
1661844900000|2022-08-30 07:35:00|562.56|560.36|562.32|560.12|563.4|561.2|560.86|558.66|0
1661845200000|2022-08-30 07:40:00|562.07|559.87|564.74|562.54|564.74|562.54|561.59|559.39|0
1661845500000|2022-08-30 07:45:00|564.98|562.78|566.92|564.72|566.92|564.72|562.56|560.36|0
1661845800000|2022-08-30 07:50:00|566.68|564.48|564.98|562.78|568.14|565.94|564.98|562.78|0
1661846100000|2022-08-30 07:55:00|565.22|563.02|563.03|560.83|565.22|563.02|562.06|559.86|0
1661846400000|2022-08-30 08:00:00|562.67|560.47|572.75|570.55|574.94|572.74|562.67|560.47|0
1661846700000|2022-08-30 08:05:00|572.38|570.18|574.56|572.36|575.18|572.98|572.26|570.06|0
1661847000000|2022-08-30 08:10:00|574.69|572.49|573.86|571.66|575.42|573.22|573.38|571.18|0
1661847300000|2022-08-30 08:15:00|574.11|571.91|577.02|574.82|577.02|574.82|574.11|571.91|0
1661847600000|2022-08-30 08:20:00|577.14|574.94|572.4|570.2|577.14|574.94|572.4|570.2|0
1661847900000|2022-08-30 08:25:00|572.16|569.96|574.34|572.14|574.83|572.63|572.16|569.96|0
1661848200000|2022-08-30 08:30:00|574.59|572.39|570.94|568.74|574.59|572.39|570.7|568.5|0
1661848500000|2022-08-30 08:35:00|571.18|568.98|570.45|568.25|571.42|569.22|569.97|567.77|0
1661848800000|2022-08-30 08:40:00|570.21|568.01|569.96|567.76|570.45|568.25|569.24|567.04|0
1661849100000|2022-08-30 08:45:00|569.72|567.52|569.72|567.52|570.69|568.49|569.23|567.03|0
1661849400000|2022-08-30 08:50:00|569.48|567.28|569.72|567.52|571.42|569.22|569.23|567.03|0
1661849700000|2022-08-30 08:55:00|570.2|568|569.86|567.66|570.44|568.24|569.37|567.17|0
1661850000000|2022-08-30 09:00:00|570.1|567.9|568.16|565.96|570.95|568.75|567.67|565.47|0
1661850300000|2022-08-30 09:05:00|568.4|566.2|566.94|564.74|568.4|566.2|566.94|564.74|0
1661850600000|2022-08-30 09:10:00|567.18|564.98|567.18|564.98|567.91|565.71|566.45|564.25|0
1661850900000|2022-08-30 09:15:00|567.42|565.22|565.72|563.52|567.91|565.71|564.75|562.55|0
1661851200000|2022-08-30 09:20:00|565.48|563.28|568.39|566.19|568.88|566.68|565.24|563.04|0
1661851500000|2022-08-30 09:25:00|568.63|566.43|568.26|566.06|569.12|566.92|567.29|565.09|0
1661851800000|2022-08-30 09:30:00|568.39|566.19|573|570.8|573.49|571.29|567.9|565.7|0
1661852100000|2022-08-30 09:35:00|573.25|571.05|573|570.8|573.73|571.53|572.27|570.07|0
1661852400000|2022-08-30 09:40:00|573.12|570.92|572.03|569.83|573.24|571.04|571.54|569.34|0
1661852700000|2022-08-30 09:45:00|571.9|569.7|570.08|567.88|572.03|569.83|569.35|567.15|0
1661853000000|2022-08-30 09:50:00|569.95|567.75|572.51|570.31|572.51|570.31|569.59|567.39|0
1661853300000|2022-08-30 09:55:00|572.75|570.55|571.53|569.33|572.87|570.67|571.05|568.85|0
1661853600000|2022-08-30 10:00:00|571.29|569.09|571.29|569.09|572.02|569.82|569.83|567.63|0
1661853900000|2022-08-30 10:05:00|571.05|568.85|574.69|572.49|575.42|573.22|571.05|568.85|0
1661854200000|2022-08-30 10:10:00|574.45|572.25|573.23|571.03|575.18|572.98|572.26|570.06|0
1661854500000|2022-08-30 10:15:00|572.99|570.79|571.04|568.84|572.99|570.79|570.8|568.6|0
1661854800000|2022-08-30 10:20:00|571.28|569.08|570.31|568.11|572.25|570.05|570.07|567.87|0
1661855100000|2022-08-30 10:25:00|570.07|567.87|572.01|569.81|572.01|569.81|570.07|567.87|0
1661855400000|2022-08-30 10:30:00|572.25|570.05|572.49|570.29|573.22|571.02|571.15|568.95|0
1661855700000|2022-08-30 10:35:00|572.25|570.05|570.55|568.35|572.49|570.29|570.3|568.1|0
1661856000000|2022-08-30 10:40:00|570.42|568.22|570.06|567.86|570.79|568.59|569.82|567.62|0
1661856300000|2022-08-30 10:45:00|569.93|567.73|569.33|567.13|570.3|568.1|568.84|566.64|0
1661856600000|2022-08-30 10:50:00|569.57|567.37|570.05|567.85|570.54|568.34|568.84|566.64|0
1661856900000|2022-08-30 10:55:00|569.81|567.61|567.62|565.42|570.3|568.1|567.38|565.18|0
1661857200000|2022-08-30 11:00:00|567.86|565.66|570.17|567.97|570.29|568.09|567.38|565.18|0
1661857500000|2022-08-30 11:05:00|570.05|567.85|567.86|565.66|570.53|568.33|567.62|565.42|0
1661857800000|2022-08-30 11:10:00|567.98|565.78|568.1|565.9|569.07|566.87|566.65|564.45|0
1661858100000|2022-08-30 11:15:00|567.97|565.77|569.07|566.87|569.56|567.36|567.86|565.66|0
1661858400000|2022-08-30 11:20:00|569.31|567.11|566.64|564.44|569.31|567.11|566.4|564.2|0
1661858700000|2022-08-30 11:25:00|566.4|564.2|566.64|564.44|567|564.8|564.7|562.5|0
1661859000000|2022-08-30 11:30:00|565.91|563.71|566.64|564.44|567.48|565.28|565.91|563.71|0
1661859300000|2022-08-30 11:35:00|566.39|564.19|565.18|562.98|567.36|565.16|565.18|562.98|0
1661859600000|2022-08-30 11:40:00|565.42|563.22|566.63|564.43|566.63|564.43|565.18|562.98|0
1661859900000|2022-08-30 11:45:00|566.87|564.67|566.39|564.19|568.57|566.37|565.9|563.7|0
1661860200000|2022-08-30 11:50:00|566.14|563.94|562.5|560.3|566.14|563.94|561.53|559.33|0
1661860500000|2022-08-30 11:55:00|562.37|560.17|562.5|560.3|562.86|560.66|560.56|558.36|0
1661860800000|2022-08-30 12:00:00|563.22|561.02|566.62|564.42|566.62|564.42|562.5|560.3|0
1661861100000|2022-08-30 12:05:00|566.86|564.66|563.71|561.51|567.11|564.91|563.71|561.51|0
1661861400000|2022-08-30 12:10:00|563.46|561.26|564.92|562.72|565.65|563.45|563.22|561.02|0
1661861700000|2022-08-30 12:15:00|565.16|562.96|562.25|560.05|566.37|564.17|562|559.8|0
1661862000000|2022-08-30 12:20:00|562.49|560.29|559.57|557.37|562.49|560.29|558.6|556.4|0
1661862300000|2022-08-30 12:25:00|559.82|557.62|558.12|555.92|560.3|558.1|556.66|554.46|0
1661862600000|2022-08-30 12:30:00|557.87|555.67|551.82|549.62|557.87|555.67|551.57|549.37|0
1661862900000|2022-08-30 12:35:00|552.06|549.86|555.2|553|555.93|553.73|551.82|549.62|0
1661863200000|2022-08-30 12:40:00|554.96|552.76|554.72|552.52|556.66|554.46|551.81|549.61|0
1661863500000|2022-08-30 12:45:00|554.96|552.76|553.5|551.3|556.9|554.7|553.26|551.06|0
1661863800000|2022-08-30 12:50:00|553.26|551.06|553.92|551.72|555.2|553|552.22|550.02|0
1661864100000|2022-08-30 12:55:00|554.28|552.08|551.07|548.87|554.95|552.75|551.07|548.87|0
1661864400000|2022-08-30 13:00:00|550.83|548.63|552.04|549.84|553.73|551.53|550.1|547.9|0
1661864700000|2022-08-30 13:05:00|552.28|550.08|549.37|547.17|552.52|550.32|548.41|546.21|0
1661865000000|2022-08-30 13:10:00|549.86|547.66|552.03|549.83|552.52|550.32|548.65|546.45|0
1661865300000|2022-08-30 13:15:00|551.79|549.59|548.16|545.96|551.79|549.59|547.43|545.23|0
1661865600000|2022-08-30 13:20:00|547.92|545.72|551.42|549.22|551.42|549.22|547.43|545.23|0
1661865900000|2022-08-30 13:25:00|550.58|548.38|548.88|546.68|551.54|549.34|548.15|545.95|0
1661866200000|2022-08-30 13:30:00|550.09|547.89|546.23|544.03|550.82|548.62|542.11|539.91|0
1661866500000|2022-08-30 13:35:00|546.96|544.76|545.58|543.38|548.89|546.69|541.71|539.51|0
1661866800000|2022-08-30 13:40:00|545.34|543.14|535.18|532.98|546.06|543.86|534.46|532.26|0
1661867100000|2022-08-30 13:45:00|534.94|532.74|536.61|533.97|537.81|535.17|529.85|527.21|0
1661867400000|2022-08-30 13:50:00|536.36|533.72|529.85|527.21|536.6|533.96|529.61|526.97|0
1661867700000|2022-08-30 13:55:00|530.33|527.69|528.51|525.87|532.5|529.86|527.2|524.56|0
1661868000000|2022-08-30 14:00:00|527.92|525.28|527.38|524.74|534.06|531.42|526.66|524.02|0
1661868300000|2022-08-30 14:05:00|526.9|524.26|516.55|513.91|527.86|525.22|512.71|510.07|0
1661868600000|2022-08-30 14:10:00|515.83|513.19|515.41|512.77|516.79|514.15|511.74|509.1|0
1661868900000|2022-08-30 14:15:00|514.93|512.29|514.93|512.29|515.41|512.77|511.8|509.16|0
1661869200000|2022-08-30 14:20:00|515.17|512.53|509.16|506.52|516.85|514.21|507.72|505.08|0
1661869500000|2022-08-30 14:25:00|509.4|506.76|512.85|510.21|515.74|513.1|508.44|505.8|0
1661869800000|2022-08-30 14:30:00|511.89|509.25|494.69|492.05|513.81|511.17|494.69|492.05|0
1661870100000|2022-08-30 14:35:00|494.45|491.81|493.39|490.75|494.82|492.18|490.61|487.97|0
1661870400000|2022-08-30 14:40:00|493.86|491.22|488.37|485.73|493.86|491.22|487.18|484.54|0
1661870700000|2022-08-30 14:45:00|488.61|485.97|478.19|475.55|488.61|485.97|476.77|474.13|0
1661871000000|2022-08-30 14:50:00|478.67|476.03|486.26|483.62|486.5|483.86|476.77|474.13|0
1661871300000|2022-08-30 14:55:00|486.02|483.38|492.94|490.3|492.94|490.3|485.31|482.67|0
1661871600000|2022-08-30 15:00:00|495.57|492.93|497.28|494.64|500.12|497.48|492.35|489.71|0
1661871900000|2022-08-30 15:05:00|497.04|494.4|497.75|495.11|503.03|500.39|495.12|492.48|0
1661872200000|2022-08-30 15:10:00|497.28|494.64|493.21|490.57|497.99|495.35|490.1|487.46|0
1661872500000|2022-08-30 15:15:00|493.15|490.51|503.06|500.42|503.54|500.9|490.6|487.96|0
1661872800000|2022-08-30 15:20:00|502.82|500.18|498.6|495.96|503.54|500.9|495.86|493.22|0
1661873100000|2022-08-30 15:25:00|498.12|495.48|498.52|495.88|504.28|501.64|493.97|491.33|0
1661873400000|2022-08-30 15:30:00|498.76|496.12|505.96|503.32|506.92|504.28|495.65|493.01|0
1661873700000|2022-08-30 15:35:00|505.24|502.6|498.28|495.64|506.2|503.56|497.08|494.44|0
1661874000000|2022-08-30 15:40:00|497.08|494.44|499.95|497.31|501.63|498.99|494.44|491.8|0
1661874300000|2022-08-30 15:45:00|498.51|495.87|493|490.36|498.51|495.87|492.52|489.88|0
1661874600000|2022-08-30 15:50:00|493.24|490.6|499.95|497.31|501.15|498.51|492.28|489.64|0
1661874900000|2022-08-30 15:55:00|499.47|496.83|498.75|496.11|502.82|500.18|497.9|495.26|0
1661875200000|2022-08-30 16:00:00|498.51|495.87|500.42|497.78|504.5|501.86|497.07|494.43|0
1661875500000|2022-08-30 16:05:00|500.66|498.02|502.09|499.45|505.46|502.82|500.18|497.54|0
1661875800000|2022-08-30 16:10:00|501.61|498.97|505.19|502.55|505.43|502.79|498.5|495.86|0
1661876100000|2022-08-30 16:15:00|504.95|502.31|503.04|500.4|510.7|508.06|501.6|498.96|0
1661876400000|2022-08-30 16:20:00|502.32|499.68|500.33|497.69|503.28|500.64|499.38|496.74|0
1661876700000|2022-08-30 16:25:00|500.09|497.45|499.85|497.21|500.09|497.45|495.8|493.16|0
1661877000000|2022-08-30 16:30:00|499.61|496.97|491.27|488.63|500.09|497.45|491.27|488.63|0
1661877300000|2022-08-30 16:35:00|491.03|488.39|496.03|493.39|496.5|493.86|491.03|488.39|0
1661877600000|2022-08-30 16:40:00|496.27|493.63|490.3|487.66|496.27|493.63|489.83|487.19|0
1661877900000|2022-08-30 16:45:00|489.83|487.19|491.25|488.61|492.2|489.56|487.21|484.57|0
1661878200000|2022-08-30 16:50:00|491.73|489.09|494.1|491.46|495.06|492.42|491.01|488.37|0
1661878500000|2022-08-30 16:55:00|494.58|491.94|492.67|490.03|496.01|493.37|492.67|490.03|0
1661878800000|2022-08-30 17:00:00|492.43|489.79|492.67|490.03|494.81|492.17|491|488.36|0
1661879100000|2022-08-30 17:05:00|492.91|490.27|489.81|487.17|495.76|493.12|488.86|486.22|0
1661879400000|2022-08-30 17:10:00|489.1|486.46|482.68|480.04|490.76|488.12|482.68|480.04|0
1661879700000|2022-08-30 17:15:00|482.92|480.28|481.45|478.81|485.49|482.85|480.98|478.34|0
1661880000000|2022-08-30 17:20:00|481.69|479.05|480.03|477.39|482.64|480|478.84|476.2|0
1661880300000|2022-08-30 17:25:00|479.79|477.15|483.82|481.18|484.06|481.42|479.32|476.68|0
1661880600000|2022-08-30 17:30:00|484.3|481.66|484.05|481.41|488.1|485.46|482.4|479.76|0
1661880900000|2022-08-30 17:35:00|484.29|481.65|482.86|480.22|485.24|482.6|480.02|477.38|0
1661881200000|2022-08-30 17:40:00|482.63|479.99|475.04|472.4|484.05|481.41|474.8|472.16|0
1661881500000|2022-08-30 17:45:00|474.57|471.93|484.99|482.35|485.23|482.59|473.62|470.98|0
1661881800000|2022-08-30 17:50:00|484.28|481.64|488.32|485.68|490.22|487.58|483.33|480.69|0
1661882100000|2022-08-30 17:55:00|488.56|485.92|486.65|484.01|490.22|487.58|485.94|483.3|0
1661882400000|2022-08-30 18:00:00|486.89|484.25|490.45|487.81|491.17|488.53|483.32|480.68|0
1661882700000|2022-08-30 18:05:00|490.22|487.58|487.62|484.98|491.44|488.8|487.15|484.51|0
1661883000000|2022-08-30 18:10:00|487.14|484.5|489.53|486.89|492.15|489.51|487.14|484.5|0
1661883300000|2022-08-30 18:15:00|490|487.36|488.33|485.69|492.15|489.51|488.09|485.45|0
1661883600000|2022-08-30 18:20:00|488.57|485.93|488.57|485.93|490.71|488.07|485.23|482.59|0
1661883900000|2022-08-30 18:25:00|489.52|486.88|482.85|480.21|489.52|486.88|481.89|479.25|0
1661884200000|2022-08-30 18:30:00|481.66|479.02|488.8|486.16|490.47|487.83|481.66|479.02|0
1661884500000|2022-08-30 18:35:00|488.91|486.27|488.56|485.92|489.51|486.87|484.27|481.63|0
1661884800000|2022-08-30 18:40:00|489.03|486.39|482.77|480.13|489.99|487.35|482.06|479.42|0
1661885100000|2022-08-30 18:45:00|482.53|479.89|484.91|482.27|485.38|482.74|482.53|479.89|0
1661885400000|2022-08-30 18:50:00|485.14|482.5|484.19|481.55|486.33|483.69|482.29|479.65|0
1661885700000|2022-08-30 18:55:00|484.9|482.26|485.61|482.97|488.71|486.07|481.1|478.46|0
1661886000000|2022-08-30 19:00:00|484.66|482.02|491.09|488.45|496.82|494.18|484.42|481.78|0
1661886300000|2022-08-30 19:05:00|491.57|488.93|499.69|497.05|499.69|497.05|490.85|488.21|0
1661886600000|2022-08-30 19:10:00|500.04|497.4|501.36|498.72|505.19|502.55|498.73|496.09|0
1661886900000|2022-08-30 19:15:00|501.84|499.2|500.64|498|503.03|500.39|496.81|494.17|0
1661887200000|2022-08-30 19:20:00|500.4|497.76|501.09|498.45|501.57|498.93|495.34|492.7|0
1661887500000|2022-08-30 19:25:00|500.85|498.21|496.07|493.87|501.09|498.45|494.87|492.67|0
1661887800000|2022-08-30 19:30:00|496.31|494.11|489.37|487.17|496.31|494.11|485.78|483.58|0
1661888100000|2022-08-30 19:35:00|490.32|488.12|492.95|490.75|493.43|491.23|489.36|487.16|0
1661888400000|2022-08-30 19:40:00|492.47|490.27|495.1|492.9|499.18|496.98|492.47|490.27|0
1661888700000|2022-08-30 19:45:00|494.86|492.66|484.78|482.58|495.58|493.38|482.91|480.71|0
1661889000000|2022-08-30 19:50:00|485.02|482.82|485.34|483.14|490.44|488.24|482.23|480.03|0
1661889300000|2022-08-30 19:55:00|485.58|483.38|492.52|490.32|496.11|493.91|485.58|483.38|0
1661889600000|2022-08-30 20:00:00|493.24|491.04|492.99|490.79|496.35|494.15|492.27|490.07|0
1661889900000|2022-08-30 20:05:00|492.75|490.55|492.51|490.31|493.71|491.51|492.03|489.83|0
1661890200000|2022-08-30 20:10:00|492.27|490.07|496.11|493.91|498.51|496.31|492.27|490.07|0
1661890500000|2022-08-30 20:15:00|494.97|492.17|494.24|491.44|495.92|493.12|494.01|491.21|0
1661890800000|2022-08-30 20:20:00|494.48|491.68|493.52|490.72|494.48|491.68|493.28|490.48|0
1661891100000|2022-08-30 20:25:00|493.4|490.6|494.96|492.16|495.2|492.4|493.4|490.6|0
1661891400000|2022-08-30 20:30:00|495.2|492.4|496.39|493.59|496.39|493.59|494.96|492.16|0
1661891700000|2022-08-30 20:35:00|496.15|493.35|494.98|492.18|496.39|493.59|494.95|492.15|0
1661892000000|2022-08-30 20:40:00|495.22|492.42|493.71|490.91|496.11|493.31|493.71|490.91|0
1661892300000|2022-08-30 20:45:00|493.82|491.02|493.1|490.3|495.14|492.34|492.5|489.7|0
1661892600000|2022-08-30 20:50:00|493.22|490.42|493.1|490.3|493.22|490.42|491.06|488.26|0
1661892900000|2022-08-30 20:55:00|493.22|490.42|493.33|490.53|493.94|491.14|492.74|489.94|0
1661893200000|2022-08-30 21:00:00|493.16|490.36|492.74|489.94|493.2|490.4|492.74|489.94|0
1661893500000|2022-08-30 21:05:00|492.73|489.93|492.1|489.3|493.09|490.29|492.1|489.3|0
1661893800000|2022-08-30 21:10:00|492.14|489.34|491.96|489.16|492.18|489.38|491.96|489.16|0
1661894100000|2022-08-30 21:15:00|492.35|489.55|492.45|489.65|492.58|489.78|492.34|489.54|0
1661894400000|2022-08-30 21:20:00|492.3|489.5|492.38|489.58|492.49|489.69|492.02|489.22|0
1661894700000|2022-08-30 21:25:00|492.34|489.54|492.65|489.85|492.72|489.92|492.34|489.54|0
1661895000000|2022-08-30 21:30:00|492.23|489.43|492.16|489.36|492.34|489.54|492.09|489.29|0
1661895300000|2022-08-30 21:35:00|492.09|489.29|491.98|489.18|492.19|489.39|491.98|489.18|0
1661895600000|2022-08-30 21:40:00|492.05|489.25|492.43|489.63|492.44|489.64|492.05|489.25|0
1661895900000|2022-08-30 21:45:00|492.47|489.67|492.22|489.42|492.57|489.77|492.18|489.38|0
1661896200000|2022-08-30 21:50:00|492.29|489.49|492.26|489.46|492.32|489.52|492.05|489.25|0
1661896500000|2022-08-30 21:55:00|492.53|489.73|492.7|489.9|492.74|489.94|492.28|489.48|0
1661896800000|2022-08-30 22:00:00|494.02|491.22|492.22|489.42|494.98|492.18|491.74|488.94|0
1661897100000|2022-08-30 22:05:00|492.34|489.54|491.5|488.7|492.82|490.02|490.78|487.98|0
1661897400000|2022-08-30 22:10:00|491.74|488.94|491.98|489.18|493.42|490.62|491.74|488.94|0
1661897700000|2022-08-30 22:15:00|491.74|488.94|491.85|489.05|492.21|489.41|490.3|487.5|0
1661898000000|2022-08-30 22:20:00|491.97|489.17|491.25|488.45|491.97|489.17|490.54|487.74|0
1661898300000|2022-08-30 22:25:00|491.01|488.21|490.77|487.97|491.73|488.93|490.53|487.73|0
1661898600000|2022-08-30 22:30:00|490.89|488.09|492.69|489.89|493.41|490.61|490.89|488.09|0
1661898900000|2022-08-30 22:35:00|492.93|490.13|493.88|491.08|494.12|491.32|491.72|488.92|0
1661899200000|2022-08-30 22:40:00|493.64|490.84|494.84|492.04|494.84|492.04|493.64|490.84|0
1661899500000|2022-08-30 22:45:00|494.6|491.8|494.84|492.04|495.32|492.52|493.88|491.08|0
1661899800000|2022-08-30 22:50:00|495.08|492.28|494.83|492.03|496.27|493.47|494.83|492.03|0
1661900100000|2022-08-30 22:55:00|494.71|491.91|495.31|492.51|495.79|492.99|494.11|491.31|0
1661900400000|2022-08-30 23:00:00|495.07|492.27|494.83|492.03|496.03|493.23|494.83|492.03|0
1661900700000|2022-08-30 23:05:00|495.07|492.27|494.35|491.55|495.07|492.27|494.11|491.31|0
1661901000000|2022-08-30 23:10:00|494.46|491.66|492.42|489.62|495.06|492.26|491.7|488.9|0
1661901300000|2022-08-30 23:15:00|492.54|489.74|492.42|489.62|493.38|490.58|492.18|489.38|0
1661901600000|2022-08-30 23:20:00|492.18|489.38|492.42|489.62|492.66|489.86|491.94|489.14|0
1661901900000|2022-08-30 23:25:00|492.66|489.86|492.53|489.73|492.89|490.09|491.46|488.66|0
1661902200000|2022-08-30 23:30:00|492.65|489.85|490.49|487.69|492.65|489.85|489.3|486.5|0
1661902500000|2022-08-30 23:35:00|490.01|487.21|490.85|488.05|491.69|488.89|489.77|486.97|0
1661902800000|2022-08-30 23:40:00|490.73|487.93|491.93|489.13|492.17|489.37|490.73|487.93|0
1661903100000|2022-08-30 23:45:00|491.69|488.89|491.68|488.88|492.17|489.37|491.2|488.4|0
1661903400000|2022-08-30 23:50:00|491.92|489.12|491.44|488.64|492.4|489.6|490.72|487.92|0
1661903700000|2022-08-30 23:55:00|491.68|488.88|494.08|491.28|494.32|491.52|491.44|488.64|0
1661904000000|2022-08-31 00:00:00|494.56|491.76|494.8|492|495.04|492.24|492.64|489.84|0
1661904300000|2022-08-31 00:05:00|494.31|491.51|499.36|496.56|499.36|496.56|493.71|490.91|0
1661904600000|2022-08-31 00:10:00|499.23|496.43|497.67|494.87|499.84|497.04|497.19|494.39|0
1661904900000|2022-08-31 00:15:00|497.91|495.11|497.43|494.63|497.91|495.11|496.23|493.43|0
1661905200000|2022-08-31 00:20:00|497.67|494.87|499.59|496.79|499.83|497.03|497.67|494.87|0
1661905500000|2022-08-31 00:25:00|499.83|497.03|499.59|496.79|500.55|497.75|498.63|495.83|0
1661905800000|2022-08-31 00:30:00|499.7|496.9|499.58|496.78|501.51|498.71|499.1|496.3|0
1661906100000|2022-08-31 00:35:00|499.34|496.54|499.82|497.02|499.82|497.02|497.9|495.1|0
1661906400000|2022-08-31 00:40:00|500.06|497.26|504.39|501.59|504.63|501.83|499.82|497.02|0
1661906700000|2022-08-31 00:45:00|504.15|501.35|504.63|501.83|505.59|502.79|503.91|501.11|0
1661907000000|2022-08-31 00:50:00|504.5|501.7|503.9|501.1|504.63|501.83|503.66|500.86|0
1661907300000|2022-08-31 00:55:00|503.66|500.86|504.14|501.34|504.38|501.58|503.42|500.62|0
1661907600000|2022-08-31 01:00:00|503.9|501.1|502.45|499.65|504.62|501.82|502.21|499.41|0
1661907900000|2022-08-31 01:05:00|502.21|499.41|503.17|500.37|503.66|500.86|501.49|498.69|0
1661908200000|2022-08-31 01:10:00|503.41|500.61|504.13|501.33|504.13|501.33|502.45|499.65|0
1661908500000|2022-08-31 01:15:00|503.89|501.09|503.65|500.85|503.89|501.09|501.97|499.17|0
1661908800000|2022-08-31 01:20:00|503.41|500.61|502.68|499.88|504.37|501.57|502.2|499.4|0
1661909100000|2022-08-31 01:25:00|502.8|500|503.4|500.6|504.13|501.33|502.68|499.88|0
1661909400000|2022-08-31 01:30:00|503.64|500.84|507.26|504.46|507.26|504.46|503.64|500.84|0
1661909700000|2022-08-31 01:35:00|507.01|504.21|506.77|503.97|507.74|504.94|506.29|503.49|0
1661910000000|2022-08-31 01:40:00|507.25|504.45|506.77|503.97|508.7|505.9|506.77|503.97|0
1661910300000|2022-08-31 01:45:00|507.01|504.21|505.8|503|507.01|504.21|505.32|502.52|0
1661910600000|2022-08-31 01:50:00|506.04|503.24|504.35|501.55|506.28|503.48|504.35|501.55|0
1661910900000|2022-08-31 01:55:00|504.59|501.79|504.83|502.03|505.8|503|504.35|501.55|0
1661911200000|2022-08-31 02:00:00|505.07|502.27|507.48|504.68|507.48|504.68|505.07|502.27|0
1661911500000|2022-08-31 02:05:00|507.36|504.56|506.76|503.96|507.72|504.92|506.03|503.23|0
1661911800000|2022-08-31 02:10:00|507|504.2|506.03|503.23|507|504.2|505.07|502.27|0
1661912100000|2022-08-31 02:15:00|506.51|503.71|507.23|504.43|507.47|504.67|505.55|502.75|0
1661912400000|2022-08-31 02:20:00|507.47|504.67|505.78|502.98|507.47|504.67|505.3|502.5|0
1661912700000|2022-08-31 02:25:00|505.54|502.74|506.75|503.95|507.23|504.43|505.3|502.5|0
1661913000000|2022-08-31 02:30:00|506.99|504.19|507.34|504.54|508.43|505.63|506.99|504.19|0
1661913300000|2022-08-31 02:35:00|507.22|504.42|510.36|507.56|511.32|508.52|506.74|503.94|0
1661913600000|2022-08-31 02:40:00|510.12|507.32|508.91|506.11|510.36|507.56|508.91|506.11|0
1661913900000|2022-08-31 02:45:00|509.15|506.35|509.39|506.59|509.99|507.19|508.91|506.11|0
1661914200000|2022-08-31 02:50:00|509.63|506.83|508.54|505.74|509.87|507.07|508.54|505.74|0
1661914500000|2022-08-31 02:55:00|508.42|505.62|508.42|505.62|509.14|506.34|507.7|504.9|0
1661914800000|2022-08-31 03:00:00|508.29|505.49|508.42|505.62|508.66|505.86|507.21|504.41|0
1661915100000|2022-08-31 03:05:00|508.66|505.86|508.65|505.85|509.14|506.34|508.17|505.37|0
1661915400000|2022-08-31 03:10:00|508.9|506.1|510.58|507.78|511.06|508.26|508.65|505.85|0
1661915700000|2022-08-31 03:15:00|510.34|507.54|509.61|506.81|510.58|507.78|509.37|506.57|0
1661916000000|2022-08-31 03:20:00|509.85|507.05|516.13|513.33|519.39|516.59|509.49|506.69|0
1661916300000|2022-08-31 03:25:00|516.61|513.81|516.37|513.57|516.61|513.81|514.44|511.64|0
1661916600000|2022-08-31 03:30:00|516.13|513.33|517.33|514.53|517.58|514.78|515.16|512.36|0
1661916900000|2022-08-31 03:35:00|517.58|514.78|517.33|514.53|518.78|515.98|516.85|514.05|0
1661917200000|2022-08-31 03:40:00|517.09|514.29|515.64|512.84|517.09|514.29|515.4|512.6|0
1661917500000|2022-08-31 03:45:00|515.88|513.08|515.15|512.35|516.12|513.32|514.91|512.11|0
1661917800000|2022-08-31 03:50:00|515.39|512.59|514.91|512.11|515.39|512.59|514.43|511.63|0
1661918100000|2022-08-31 03:55:00|514.67|511.87|515.63|512.83|515.63|512.83|514.42|511.62|0
1661918400000|2022-08-31 04:00:00|515.87|513.07|516.59|513.79|516.84|514.04|515.39|512.59|0
1661918700000|2022-08-31 04:05:00|516.84|514.04|515.87|513.07|516.84|514.04|515.63|512.83|0
1661919000000|2022-08-31 04:10:00|515.98|513.18|516.83|514.03|516.83|514.03|515.62|512.82|0
1661919300000|2022-08-31 04:15:00|517.07|514.27|516.83|514.03|517.07|514.27|516.83|514.03|0
1661919600000|2022-08-31 04:20:00|516.59|513.79|516.83|514.03|517.07|514.27|516.59|513.79|0
1661919900000|2022-08-31 04:25:00|517.07|514.27|515.62|512.82|517.07|514.27|515.62|512.82|0
1661920200000|2022-08-31 04:30:00|515.86|513.06|517.79|514.99|517.79|514.99|515.13|512.33|0
1661920500000|2022-08-31 04:35:00|518.27|515.47|520.45|517.65|523.11|520.31|518.27|515.47|0
1661920800000|2022-08-31 04:40:00|520.69|517.89|520.69|517.89|521.66|518.86|520.21|517.41|0
1661921100000|2022-08-31 04:45:00|520.45|517.65|519.23|516.43|520.45|517.65|519.11|516.31|0
1661921400000|2022-08-31 04:50:00|518.99|516.19|518.99|516.19|519.48|516.68|518.51|515.71|0
1661921700000|2022-08-31 04:55:00|518.75|515.95|518.74|515.94|519.23|516.43|518.02|515.22|0
1661922000000|2022-08-31 05:00:00|519.23|516.43|517.53|514.73|519.23|516.43|517.53|514.73|0
1661922300000|2022-08-31 05:05:00|517.29|514.49|517.29|514.49|518.02|515.22|516.08|513.28|0
1661922600000|2022-08-31 05:10:00|517.53|514.73|519.22|516.42|519.71|516.91|517.29|514.49|0
1661922900000|2022-08-31 05:15:00|519.46|516.66|519.22|516.42|520.19|517.39|518.74|515.94|0
1661923200000|2022-08-31 05:20:00|519.46|516.66|521.03|518.23|521.15|518.35|518.25|515.45|0
1661923500000|2022-08-31 05:25:00|520.91|518.11|519.33|516.53|522.85|520.05|519.21|516.41|0
1661923800000|2022-08-31 05:30:00|519.21|516.41|518.97|516.17|519.46|516.66|518.25|515.45|0
1661924100000|2022-08-31 05:35:00|518.84|516.04|518.36|515.56|518.84|516.04|518|515.2|0
1661924400000|2022-08-31 05:40:00|518.24|515.44|515.34|512.54|518.36|515.56|515.1|512.3|0
1661924700000|2022-08-31 05:45:00|515.1|512.3|513.89|511.09|515.58|512.78|513.16|510.36|0
1661925000000|2022-08-31 05:50:00|514.13|511.33|515.4|512.6|516.3|513.5|514.13|511.33|0
1661925300000|2022-08-31 05:55:00|515.64|512.84|517.81|515.01|517.81|515.01|515.15|512.35|0
1661925600000|2022-08-31 06:00:00|517.57|514.77|516.6|513.8|520.71|517.91|516.12|513.32|0
1661925900000|2022-08-31 06:05:00|516.96|514.16|519.98|517.18|520.23|517.43|516.84|514.04|0
1661926200000|2022-08-31 06:10:00|519.74|516.94|520.32|517.52|521.17|518.37|518.89|516.09|0
1661926500000|2022-08-31 06:15:00|519.23|516.43|514.64|511.84|519.47|516.67|514.64|511.84|0
1661926800000|2022-08-31 06:20:00|514.88|512.08|514.88|512.08|516.09|513.29|513.92|511.12|0
1661927100000|2022-08-31 06:25:00|514.64|511.84|514.88|512.08|515.61|512.81|514.16|511.36|0
1661927400000|2022-08-31 06:30:00|514.64|511.84|513.91|511.11|514.64|511.84|512.23|509.43|0
1661927700000|2022-08-31 06:35:00|513.55|510.75|514.87|512.07|514.87|512.07|512.7|509.9|0
1661928000000|2022-08-31 06:40:00|514.63|511.83|513.18|510.38|514.63|511.83|511.74|508.94|0
1661928300000|2022-08-31 06:45:00|513.42|510.62|514.63|511.83|515.59|512.79|513.18|510.38|0
1661928600000|2022-08-31 06:50:00|514.39|511.59|513.78|510.98|515.59|512.79|513.18|510.38|0
1661928900000|2022-08-31 06:55:00|514.14|511.34|514.62|511.82|515.11|512.31|513.42|510.62|0
1661929200000|2022-08-31 07:00:00|514.86|512.06|514.86|512.06|517.88|515.08|514.14|511.34|0
1661929500000|2022-08-31 07:05:00|514.8|512.6|511.91|509.71|515.88|513.68|509.5|507.3|0
1661929800000|2022-08-31 07:10:00|511.42|509.22|513.35|511.15|513.35|511.15|509.01|506.81|0
1661930100000|2022-08-31 07:15:00|512.87|510.67|515.76|513.56|516|513.8|512.87|510.67|0
1661930400000|2022-08-31 07:20:00|515.52|513.32|514.79|512.59|515.52|513.32|511.9|509.7|0
1661930700000|2022-08-31 07:25:00|515.03|512.83|510.93|508.73|515.03|512.83|509.49|507.29|0
1661931000000|2022-08-31 07:30:00|510.08|507.88|507.31|505.11|510.21|508.01|507.19|504.99|0
1661931300000|2022-08-31 07:35:00|507.43|505.23|507.07|504.87|509|506.8|503.94|501.74|0
1661931600000|2022-08-31 07:40:00|506.59|504.39|502.74|500.54|507.79|505.59|502.37|500.17|0
1661931900000|2022-08-31 07:45:00|502.25|500.05|500.44|498.24|502.5|500.3|499.13|496.93|0
1661932200000|2022-08-31 07:50:00|500.68|498.48|501.05|498.85|501.89|499.69|499.13|496.93|0
1661932500000|2022-08-31 07:55:00|500.81|498.61|500.68|498.48|504.17|501.97|500.44|498.24|0
1661932800000|2022-08-31 08:00:00|500.56|498.36|502.73|500.53|505.01|502.81|498.88|496.68|0
1661933100000|2022-08-31 08:05:00|502.48|500.28|499.6|497.4|502.97|500.77|499.36|497.16|0
1661933400000|2022-08-31 08:10:00|499.84|497.64|500.56|498.36|502.24|500.04|499.11|496.91|0
1661933700000|2022-08-31 08:15:00|500.07|497.87|502.48|500.28|502.96|500.76|498.39|496.19|0
1661934000000|2022-08-31 08:20:00|502.24|500.04|495.88|493.68|502.24|500.04|494.44|492.24|0
1661934300000|2022-08-31 08:25:00|495.64|493.44|495.64|493.44|496.36|494.16|492.51|490.31|0
1661934600000|2022-08-31 08:30:00|495.88|493.68|492.87|490.67|496.35|494.15|492.51|490.31|0
1661934900000|2022-08-31 08:35:00|492.75|490.55|495.99|493.79|496.59|494.39|492.03|489.83|0
1661935200000|2022-08-31 08:40:00|496.35|494.15|498.03|495.83|498.75|496.55|494.43|492.23|0
1661935500000|2022-08-31 08:45:00|498.27|496.07|501.39|499.19|502.6|500.4|498.27|496.07|0
1661935800000|2022-08-31 08:50:00|501.64|499.44|499.95|497.75|501.88|499.68|499.47|497.27|0
1661936100000|2022-08-31 08:55:00|500.19|497.99|497.06|494.86|501.15|498.95|496.34|494.14|0
1661936400000|2022-08-31 09:00:00|496.82|494.62|492.49|490.29|496.82|494.62|492.25|490.05|0
1661936700000|2022-08-31 09:05:00|492.13|489.93|490.81|488.61|493.57|491.37|490.09|487.89|0
1661937000000|2022-08-31 09:10:00|490.69|488.49|487.45|485.25|491.77|489.57|486.97|484.77|0
1661937300000|2022-08-31 09:15:00|487.69|485.49|489.85|487.65|491.77|489.57|486.97|484.77|0
1661937600000|2022-08-31 09:20:00|490.09|487.89|491.04|488.84|491.28|489.08|489.13|486.93|0
1661937900000|2022-08-31 09:25:00|490.68|488.48|487.44|485.24|491.28|489.08|487.2|485|0
1661938200000|2022-08-31 09:30:00|487.68|485.48|489.36|487.16|489.95|487.75|486.96|484.76|0
1661938500000|2022-08-31 09:35:00|489.12|486.92|487.2|485|491.28|489.08|486.48|484.28|0
1661938800000|2022-08-31 09:40:00|486.96|484.76|491.27|489.07|491.51|489.31|486.72|484.52|0
1661939100000|2022-08-31 09:45:00|491.51|489.31|488.39|486.19|492.23|490.03|486.47|484.27|0
1661939400000|2022-08-31 09:50:00|488.87|486.67|491.75|489.55|492.23|490.03|488.15|485.95|0
1661939700000|2022-08-31 09:55:00|491.14|488.94|489.34|487.14|491.14|488.94|488.39|486.19|0
1661940000000|2022-08-31 10:00:00|489.58|487.38|489.82|487.62|491.02|488.82|486.94|484.74|0
1661940300000|2022-08-31 10:05:00|489.58|487.38|490.54|488.34|491.26|489.06|488.86|486.66|0
1661940600000|2022-08-31 10:10:00|490.78|488.58|495.45|493.25|495.82|493.62|490.78|488.58|0
1661940900000|2022-08-31 10:15:00|495.58|493.38|495.57|493.37|497.74|495.54|494.62|492.42|0
1661941200000|2022-08-31 10:20:00|496.06|493.86|500.14|497.94|500.14|497.94|495.33|493.13|0
1661941500000|2022-08-31 10:25:00|499.9|497.7|499.42|497.22|501.34|499.14|498.7|496.5|0
1661941800000|2022-08-31 10:30:00|499.66|497.46|494.85|492.65|499.66|497.46|494.37|492.17|0
1661942100000|2022-08-31 10:35:00|494.96|492.76|501.1|498.9|501.34|499.14|494.85|492.65|0
1661942400000|2022-08-31 10:40:00|501.34|499.14|502.06|499.86|502.54|500.34|499.89|497.69|0
1661942700000|2022-08-31 10:45:00|501.82|499.62|504.46|502.26|504.46|502.26|499.89|497.69|0
1661943000000|2022-08-31 10:50:00|504.22|502.02|508.19|505.99|509.04|506.84|503.5|501.3|0
1661943300000|2022-08-31 10:55:00|508.56|506.36|502.29|500.09|508.56|506.36|502.29|500.09|0
1661943600000|2022-08-31 11:00:00|502.77|500.57|505.66|503.46|506.38|504.18|501.81|499.61|0
1661943900000|2022-08-31 11:05:00|505.42|503.22|502.28|500.08|506.02|503.82|502.04|499.84|0
1661944200000|2022-08-31 11:10:00|502.04|499.84|502.04|499.84|503.73|501.53|500.36|498.16|0
1661944500000|2022-08-31 11:15:00|501.8|499.6|507.1|504.9|507.34|505.14|500.6|498.4|0
1661944800000|2022-08-31 11:20:00|507.21|505.01|506.37|504.17|508.3|506.1|505.17|502.97|0
1661945100000|2022-08-31 11:25:00|507.1|504.9|503|500.8|507.1|504.9|502.51|500.31|0
1661945400000|2022-08-31 11:30:00|503.48|501.28|501.07|498.87|504.8|502.6|500.83|498.63|0
1661945700000|2022-08-31 11:35:00|501.31|499.11|498.9|496.7|503.23|501.03|498.9|496.7|0
1661946000000|2022-08-31 11:40:00|499.38|497.18|500.1|497.9|501.3|499.1|499.14|496.94|0
1661946300000|2022-08-31 11:45:00|500.34|498.14|498.41|496.21|500.58|498.38|497.69|495.49|0
1661946600000|2022-08-31 11:50:00|498.65|496.45|500.57|498.37|501.3|499.1|497.45|495.25|0
1661946900000|2022-08-31 11:55:00|500.33|498.13|503.46|501.26|503.82|501.62|500.33|498.13|0
1661947200000|2022-08-31 12:00:00|502.98|500.78|507.56|505.36|507.56|505.36|500.81|498.61|0
1661947500000|2022-08-31 12:05:00|507.8|505.6|506.83|504.63|509|506.8|505.63|503.43|0
1661947800000|2022-08-31 12:10:00|506.71|504.51|505.86|503.66|508.28|506.08|505.63|503.43|0
1661948100000|2022-08-31 12:15:00|505.74|503.54|510.45|508.25|512.14|509.94|505.74|503.54|0
1661948400000|2022-08-31 12:20:00|510.8|508.6|505.14|502.94|511.41|509.21|505.14|502.94|0
1661948700000|2022-08-31 12:25:00|505.38|503.18|507.55|505.35|508.51|506.31|504.77|502.57|0
1661949000000|2022-08-31 12:30:00|508.03|505.83|503.44|501.24|508.03|505.83|502.72|500.52|0
1661949300000|2022-08-31 12:35:00|503.2|501|505.37|503.17|507.3|505.1|502.72|500.52|0
1661949600000|2022-08-31 12:40:00|505.13|502.93|503.92|501.72|506.57|504.37|501.75|499.55|0
1661949900000|2022-08-31 12:45:00|504.16|501.96|509.47|507.27|509.47|507.27|503.2|501|0
1661950200000|2022-08-31 12:50:00|509.71|507.51|510.43|508.23|512.12|509.92|509.22|507.02|0
1661950500000|2022-08-31 12:55:00|511.27|509.07|509.46|507.26|511.64|509.44|508.74|506.54|0
1661950800000|2022-08-31 13:00:00|509.7|507.5|510.91|508.71|511.87|509.67|508.73|506.53|0
1661951100000|2022-08-31 13:05:00|511.15|508.95|512.68|510.48|513.16|510.96|509.7|507.5|0
1661951400000|2022-08-31 13:10:00|512.44|510.24|513.26|511.06|517.37|515.17|512.44|510.24|0
1661951700000|2022-08-31 13:15:00|513.02|510.82|514.23|512.03|514.95|512.75|509.4|507.2|0
1661952000000|2022-08-31 13:20:00|514.71|512.51|514.71|512.51|516.89|514.69|513.74|511.54|0
1661952300000|2022-08-31 13:25:00|513.74|511.54|509.39|507.19|513.98|511.78|509.15|506.95|0
1661952600000|2022-08-31 13:30:00|508.91|506.71|497.76|495.56|509.39|507.19|496.8|494.6|0
1661952900000|2022-08-31 13:35:00|496.32|494.12|501.13|498.93|502.1|499.9|492.47|490.27|0
1661953200000|2022-08-31 13:40:00|500.17|497.97|518.04|515.84|518.04|515.84|500.17|497.97|0
1661953500000|2022-08-31 13:45:00|515.86|513.66|516.83|514.63|521.43|519.23|511.27|509.07|0
1661953800000|2022-08-31 13:50:00|515.62|513.42|517.68|515.48|521.07|518.87|515.02|512.82|0
1661954100000|2022-08-31 13:55:00|515.99|513.79|506.81|504.61|517.68|515.48|506.33|504.13|0
1661954400000|2022-08-31 14:00:00|505.84|503.64|500.54|498.34|506.33|504.13|500.3|498.1|0
1661954700000|2022-08-31 14:05:00|499.1|496.9|497.17|494.97|503.67|501.47|497.17|494.97|0
1661955000000|2022-08-31 14:10:00|497.41|495.21|500.53|498.33|506.56|504.36|497.41|495.21|0
1661955300000|2022-08-31 14:15:00|499.33|497.13|499.14|496.94|499.57|497.37|491.87|489.67|0
1661955600000|2022-08-31 14:20:00|499.38|497.18|494.8|492.6|501.55|499.35|491.44|489.24|0
1661955900000|2022-08-31 14:25:00|495.28|493.08|491.19|488.99|499.14|496.94|489.03|486.83|0
1661956200000|2022-08-31 14:30:00|490.47|488.27|493.11|490.91|495.76|493.56|488.07|485.87|0
1661956500000|2022-08-31 14:35:00|492.39|490.19|488.06|485.86|497.45|495.25|486.86|484.66|0
1661956800000|2022-08-31 14:40:00|488.54|486.34|498.88|496.68|499.13|496.93|486.29|484.09|0
1661957100000|2022-08-31 14:45:00|498.64|496.44|502.07|499.87|503.76|501.56|496.71|494.51|0
1661957400000|2022-08-31 14:50:00|501.34|499.14|497.48|495.28|505.45|503.25|494.83|492.63|0
1661957700000|2022-08-31 14:55:00|496.76|494.56|492.26|490.06|497.48|495.28|491.05|488.85|0
1661958000000|2022-08-31 15:00:00|492.5|490.3|486.32|484.12|492.74|490.54|483.35|481.15|0
1661958300000|2022-08-31 15:05:00|486.08|483.88|483.91|481.71|486.32|484.12|477.91|475.71|0
1661958600000|2022-08-31 15:10:00|483.19|480.99|483.43|481.23|483.67|481.47|479.35|477.15|0
1661958900000|2022-08-31 15:15:00|482.23|480.03|487.3|485.1|487.3|485.1|478.87|476.67|0
1661959200000|2022-08-31 15:20:00|487.54|485.34|488.26|486.06|489.94|487.74|484.65|482.45|0
1661959500000|2022-08-31 15:25:00|488.5|486.3|485.85|483.65|491.63|489.43|484.65|482.45|0
1661959800000|2022-08-31 15:30:00|485.37|483.17|488.89|486.69|490.33|488.13|481.52|479.32|0
1661960100000|2022-08-31 15:35:00|488.04|485.84|492.37|490.17|496.36|494.16|487.2|485|0
1661960400000|2022-08-31 15:40:00|491.4|489.2|495.75|493.55|497.2|495|490.68|488.48|0
1661960700000|2022-08-31 15:45:00|496.23|494.03|494.05|491.85|496.71|494.51|492.85|490.65|0
1661961000000|2022-08-31 15:50:00|494.29|492.09|495.02|492.82|497.19|494.99|493.81|491.61|0
1661961300000|2022-08-31 15:55:00|495.26|493.06|499.12|496.92|502.02|499.82|495.26|493.06|0
1661961600000|2022-08-31 16:00:00|499.6|497.4|497.91|495.71|501.3|499.1|496.46|494.26|0
1661961900000|2022-08-31 16:05:00|498.15|495.95|495.49|493.29|498.64|496.44|492.84|490.64|0
1661962200000|2022-08-31 16:10:00|495.25|493.05|494.04|491.84|496.7|494.5|491.63|489.43|0
1661962500000|2022-08-31 16:15:00|493.8|491.6|495.25|493.05|499.6|497.4|493.8|491.6|0
1661962800000|2022-08-31 16:20:00|495|492.8|488.97|486.77|495|492.8|487.76|485.56|0
1661963100000|2022-08-31 16:25:00|488.73|486.53|490.41|488.21|491.14|488.94|488.12|485.92|0
1661963400000|2022-08-31 16:30:00|490.65|488.45|492.34|490.14|493.79|491.59|489.45|487.25|0
1661963700000|2022-08-31 16:35:00|492.58|490.38|489.44|487.24|493.31|491.11|487.28|485.08|0
1661964000000|2022-08-31 16:40:00|489.2|487|485.59|483.39|489.2|487|483.18|480.98|0
1661964300000|2022-08-31 16:45:00|484.86|482.66|488.47|486.27|489.2|487|484.86|482.66|0
1661964600000|2022-08-31 16:50:00|488.23|486.03|485.34|483.14|488.72|486.52|483.9|481.7|0
1661964900000|2022-08-31 16:55:00|485.1|482.9|486.78|484.58|486.78|484.58|482.69|480.49|0
1661965200000|2022-08-31 17:00:00|486.54|484.34|486.06|483.86|487.99|485.79|485.09|482.89|0
1661965500000|2022-08-31 17:05:00|485.58|483.38|488.95|486.75|490.15|487.95|485.33|483.13|0
1661965800000|2022-08-31 17:10:00|488.71|486.51|490.15|487.95|493.05|490.85|488.71|486.51|0
1661966100000|2022-08-31 17:15:00|489.91|487.71|483.88|481.68|489.91|487.71|483.4|481.2|0
1661966400000|2022-08-31 17:20:00|484.12|481.92|479.15|476.95|484.85|482.65|478.66|476.46|0
1661966700000|2022-08-31 17:25:00|478.91|476.71|480.35|478.15|481.31|479.11|476.26|474.06|0
1661967000000|2022-08-31 17:30:00|480.59|478.39|480.1|477.9|482.75|480.55|477.94|475.74|0
1661967300000|2022-08-31 17:35:00|480.34|478.14|475.53|473.33|481.07|478.87|475.05|472.85|0
1661967600000|2022-08-31 17:40:00|475.05|472.85|475.29|473.09|476.01|473.81|471.68|469.48|0
1661967900000|2022-08-31 17:45:00|475.05|472.85|472.88|470.68|476.97|474.77|472.88|470.68|0
1661968200000|2022-08-31 17:50:00|472.64|470.44|477.45|475.25|477.93|475.73|472.64|470.44|0
1661968500000|2022-08-31 17:55:00|477.21|475.01|477.68|475.48|478.65|476.45|475.76|473.56|0
1661968800000|2022-08-31 18:00:00|477.92|475.72|475.28|473.08|480.33|478.13|474.8|472.6|0
1661969100000|2022-08-31 18:05:00|474.8|472.6|480.57|478.37|482.01|479.81|472.63|470.43|0
1661969400000|2022-08-31 18:10:00|480.81|478.61|479.84|477.64|481.77|479.57|477.92|475.72|0
1661969700000|2022-08-31 18:15:00|479.6|477.4|477.43|475.23|482.25|480.05|477.19|474.99|0
1661970000000|2022-08-31 18:20:00|477.91|475.71|475.51|473.31|478.64|476.44|474.79|472.59|0
1661970300000|2022-08-31 18:25:00|475.27|473.07|475.74|473.54|479.11|476.91|475.27|473.07|0
1661970600000|2022-08-31 18:30:00|475.26|473.06|470.7|468.5|476.71|474.51|468.54|466.34|0
1661970900000|2022-08-31 18:35:00|470.45|468.25|466.85|464.65|470.45|468.25|466.85|464.65|0
1661971200000|2022-08-31 18:40:00|466.61|464.41|464.93|462.73|468.77|466.57|463.73|461.53|0
1661971500000|2022-08-31 18:45:00|463.97|461.77|467.33|465.13|469.49|467.29|462.78|460.58|0
1661971800000|2022-08-31 18:50:00|466.61|464.41|467.56|465.36|469|466.8|465.89|463.69|0
1661972100000|2022-08-31 18:55:00|467.8|465.6|469.24|467.04|469.24|467.04|464.69|462.49|0
1661972400000|2022-08-31 19:00:00|469|466.8|474.28|472.08|474.52|472.32|466.12|463.92|0
1661972700000|2022-08-31 19:05:00|474.04|471.84|475.96|473.76|478.85|476.65|471.16|468.96|0
1661973000000|2022-08-31 19:10:00|475.48|473.28|482.22|480.02|482.22|480.02|475.24|473.04|0
1661973300000|2022-08-31 19:15:00|483.18|480.98|483.42|481.22|488.73|486.53|481.98|479.78|0
1661973600000|2022-08-31 19:20:00|482.94|480.74|475.23|473.03|482.94|480.74|474.51|472.31|0
1661973900000|2022-08-31 19:25:00|475.72|473.52|476.92|474.72|478.12|475.92|474.27|472.07|0
1661974200000|2022-08-31 19:30:00|476.19|473.99|473.07|470.87|478.84|476.64|471.62|469.42|0
1661974500000|2022-08-31 19:35:00|472.82|470.62|478.35|476.15|478.6|476.4|471.38|469.18|0
1661974800000|2022-08-31 19:40:00|478.59|476.39|484.62|482.42|485.1|482.9|475.23|473.03|0
1661975100000|2022-08-31 19:45:00|484.13|481.93|482.2|480|488.48|486.28|480.52|478.32|0
1661975400000|2022-08-31 19:50:00|480.87|478.67|473.78|471.58|481.96|479.76|473.05|470.85|0
1661975700000|2022-08-31 19:55:00|473.05|470.85|461.78|459.58|474.74|472.54|461.3|459.1|0
1661976000000|2022-08-31 20:00:00|463.69|461.49|462.49|460.29|464.41|462.21|459.38|457.18|0
1661976300000|2022-08-31 20:05:00|462.73|460.53|465.12|462.92|465.36|463.16|462.25|460.05|0
1661976600000|2022-08-31 20:10:00|465.36|463.16|465.6|463.4|465.84|463.64|464.88|462.68|0
1661976900000|2022-08-31 20:15:00|465.42|462.62|466.14|463.34|466.14|463.34|464.94|462.14|0
1661977200000|2022-08-31 20:20:00|466.25|463.45|466.38|463.58|466.62|463.82|465.42|462.62|0
1661977500000|2022-08-31 20:25:00|466.14|463.34|467.09|464.29|467.09|464.29|465.18|462.38|0
1661977800000|2022-08-31 20:30:00|466.85|464.05|467.33|464.53|467.81|465.01|466.85|464.05|0
1661978100000|2022-08-31 20:35:00|467.57|464.77|467.57|464.77|467.57|464.77|467.33|464.53|0
1661978400000|2022-08-31 20:40:00|467.33|464.53|466.6|463.8|467.57|464.77|466.6|463.8|0
1661978700000|2022-08-31 20:45:00|466.36|463.56|466.12|463.32|466.36|463.56|464.68|461.88|0
1661979000000|2022-08-31 20:50:00|466|463.2|466.6|463.8|466.84|464.04|466|463.2|0
1661979300000|2022-08-31 20:55:00|466.84|464.04|466.23|463.43|467.19|464.39|466.12|463.32|0
1661979600000|2022-08-31 21:00:00|466.14|463.34|466.48|463.68|466.69|463.89|465.99|463.19|0
1661979900000|2022-08-31 21:05:00|465.88|463.08|466.69|463.89|466.72|463.92|465.82|463.02|0
1661980200000|2022-08-31 21:10:00|466.72|463.92|466.02|463.22|467.03|464.23|466.02|463.22|0
1661980500000|2022-08-31 21:15:00|465.92|463.12|465.77|462.97|466.09|463.29|465.77|462.97|0
1661980800000|2022-08-31 21:20:00|465.39|462.59|464.26|461.46|465.39|462.59|464.19|461.39|0
1661981100000|2022-08-31 21:25:00|464.3|461.5|464.76|461.96|464.82|462.02|464.19|461.39|0
1661981400000|2022-08-31 21:30:00|464.85|462.05|464.72|461.92|465.21|462.41|464.72|461.92|0
1661981700000|2022-08-31 21:35:00|464.68|461.88|463.52|460.72|464.68|461.88|463.39|460.59|0
1661982000000|2022-08-31 21:40:00|463.97|461.17|463.84|461.04|464.01|461.21|463.84|461.04|0
1661982300000|2022-08-31 21:45:00|463.39|460.59|463.28|460.48|463.7|460.9|463.17|460.37|0
1661982600000|2022-08-31 21:50:00|463.32|460.52|463.21|460.41|463.32|460.52|463.03|460.23|0
1661982900000|2022-08-31 21:55:00|463.13|460.33|463.87|461.07|463.9|461.1|463.06|460.26|0
1661983200000|2022-08-31 22:00:00|461.16|458.36|465.72|462.92|466.8|464|461.16|458.36|0
1661983500000|2022-08-31 22:05:00|465.84|463.04|465.84|463.04|466.32|463.52|465.12|462.32|0
1661983800000|2022-08-31 22:10:00|465.6|462.8|461.04|458.24|465.6|462.8|461.04|458.24|0
1661984100000|2022-08-31 22:15:00|460.8|458|458.76|455.96|462|459.2|458.64|455.84|0
1661984400000|2022-08-31 22:20:00|458.64|455.84|454.34|451.54|460.56|457.76|454.34|451.54|0
1661984700000|2022-08-31 22:25:00|454.58|451.78|453.62|450.82|455.29|452.49|452.19|449.39|0
1661985000000|2022-08-31 22:30:00|453.86|451.06|450.91|448.11|454.21|451.41|449|446.2|0
1661985300000|2022-08-31 22:35:00|450.67|447.87|449.47|446.67|452.1|449.3|449.47|446.67|0
1661985600000|2022-08-31 22:40:00|450.19|447.39|450.11|447.31|450.9|448.1|449.87|447.07|0
1661985900000|2022-08-31 22:45:00|450.34|447.54|451.53|448.73|451.77|448.97|450.34|447.54|0
1661986200000|2022-08-31 22:50:00|451.77|448.97|453.44|450.64|454.4|451.6|451.3|448.5|0
1661986500000|2022-08-31 22:55:00|453.92|451.12|453.55|450.75|454.16|451.36|452.48|449.68|0
1661986800000|2022-08-31 23:00:00|453.2|450.4|450.09|447.29|453.44|450.64|449.62|446.82|0
1661987100000|2022-08-31 23:05:00|450.33|447.53|449.14|446.34|450.33|447.53|448.18|445.38|0
1661987400000|2022-08-31 23:10:00|449.25|446.45|448.18|445.38|450.33|447.53|448.18|445.38|0
1661987700000|2022-08-31 23:15:00|444.84|442.04|444.37|441.57|445.32|442.52|444.13|441.33|0
1661988000000|2022-08-31 23:20:00|444.84|442.04|444.84|442.04|445.79|442.99|444.36|441.56|0
1661988300000|2022-08-31 23:25:00|444.48|441.68|440.01|437.21|444.48|441.68|440.01|437.21|0
1661988600000|2022-08-31 23:30:00|440.25|437.45|439.77|436.97|440.25|437.45|437.16|434.36|0
1661988900000|2022-08-31 23:35:00|439.88|437.08|438.82|436.02|441.43|438.63|438.82|436.02|0
1661989200000|2022-08-31 23:40:00|439.53|436.73|440.48|437.68|440.95|438.15|439.05|436.25|0
1661989500000|2022-08-31 23:45:00|440.59|437.79|442.37|439.57|442.85|440.05|440.59|437.79|0
1661989800000|2022-08-31 23:50:00|442.61|439.81|440.94|438.14|443.67|440.87|440.71|437.91|0
1661990100000|2022-08-31 23:55:00|440.71|437.91|443.32|440.52|444.98|442.18|440.47|437.67|0
1661990400000|2022-09-01 00:00:00|443.79|440.99|444.5|441.7|444.5|441.7|440.7|437.9|0
1661990700000|2022-09-01 00:05:00|444.38|441.58|445.45|442.65|446.16|443.36|444.26|441.46|0
1661991000000|2022-09-01 00:10:00|444.97|442.17|439.74|436.94|444.97|442.17|439.74|436.94|0
1661991300000|2022-09-01 00:15:00|439.27|436.47|440.45|437.65|442.35|439.55|439.27|436.47|0
1661991600000|2022-09-01 00:20:00|440.69|437.89|441.4|438.6|442.35|439.55|439.98|437.18|0
1661991900000|2022-09-01 00:25:00|441.64|438.84|443.3|440.5|444.01|441.21|441.16|438.36|0
1661992200000|2022-09-01 00:30:00|443.06|440.26|440.2|437.4|443.77|440.97|440.2|437.4|0
1661992500000|2022-09-01 00:35:00|440.44|437.64|438.54|435.74|441.87|439.07|438.07|435.27|0
1661992800000|2022-09-01 00:40:00|438.3|435.5|433.56|430.76|439.13|436.33|433.32|430.52|0
1661993100000|2022-09-01 00:45:00|433.8|431|435.33|432.53|436.4|433.6|432.37|429.57|0
1661993400000|2022-09-01 00:50:00|435.21|432.41|437.11|434.31|438.29|435.49|434.98|432.18|0
1661993700000|2022-09-01 00:55:00|437.22|434.42|438.29|435.49|438.53|435.73|436.4|433.6|0
1661994000000|2022-09-01 01:00:00|438.4|435.6|441.96|439.16|441.96|439.16|438.29|435.49|0
1661994300000|2022-09-01 01:05:00|441.85|439.05|440.98|438.18|441.85|439.05|440.42|437.62|0
1661994600000|2022-09-01 01:10:00|441.22|438.42|440.03|437.23|441.45|438.65|439.79|436.99|0
1661994900000|2022-09-01 01:15:00|440.26|437.46|442.4|439.6|443.82|441.02|440.02|437.22|0
1661995200000|2022-09-01 01:20:00|442.16|439.36|441.44|438.64|442.87|440.07|439.55|436.75|0
1661995500000|2022-09-01 01:25:00|441.56|438.76|441.44|438.64|442.87|440.07|441.21|438.41|0
1661995800000|2022-09-01 01:30:00|441.91|439.11|439.77|436.97|442.86|440.06|439.06|436.26|0
1661996100000|2022-09-01 01:35:00|439.54|436.74|439.65|436.85|440.6|437.8|438.35|435.55|0
1661996400000|2022-09-01 01:40:00|439.3|436.5|441.43|438.63|441.91|439.11|437.4|434.6|0
1661996700000|2022-09-01 01:45:00|441.19|438.39|439.85|437.05|442.49|439.69|439.38|436.58|0
1661997000000|2022-09-01 01:50:00|439.96|437.16|441.27|438.47|441.75|438.95|438.66|435.86|0
1661997300000|2022-09-01 01:55:00|441.15|438.35|442.09|439.29|442.46|439.66|440.43|437.63|0
1661997600000|2022-09-01 02:00:00|441.74|438.94|442.45|439.65|442.45|439.65|441.26|438.46|0
1661997900000|2022-09-01 02:05:00|442.33|439.53|441.26|438.46|442.92|440.12|441.02|438.22|0
1661998200000|2022-09-01 02:10:00|441.37|438.57|441.73|438.93|442.92|440.12|440.78|437.98|0
1661998500000|2022-09-01 02:15:00|441.49|438.69|441.97|439.17|442.44|439.64|441.49|438.69|0
1661998800000|2022-09-01 02:20:00|442.2|439.4|443.39|440.59|443.62|440.82|441.97|439.17|0
1661999100000|2022-09-01 02:25:00|443.62|440.82|443.38|440.58|445.53|442.73|443.15|440.35|0
1661999400000|2022-09-01 02:30:00|443.15|440.35|440.77|437.97|443.15|440.35|440.41|437.61|0
1661999700000|2022-09-01 02:35:00|441.48|438.68|440.29|437.49|441.48|438.68|440.29|437.49|0
1662000000000|2022-09-01 02:40:00|440.53|437.73|440.52|437.72|441.24|438.44|439.81|437.01|0
1662000300000|2022-09-01 02:45:00|440.64|437.84|441|438.2|441.47|438.67|440.29|437.49|0
1662000600000|2022-09-01 02:50:00|441.23|438.43|440.52|437.72|441.82|439.02|440.39|437.59|0
1662000900000|2022-09-01 02:55:00|440.39|437.59|441.34|438.54|441.34|438.54|439.33|436.53|0
1662001200000|2022-09-01 03:00:00|441.46|438.66|440.75|437.95|442.89|440.09|440.75|437.95|0
1662001500000|2022-09-01 03:05:00|440.51|437.71|440.51|437.71|441.46|438.66|439.8|437|0
1662001800000|2022-09-01 03:10:00|440.38|437.58|440.5|437.7|440.98|438.18|440.03|437.23|0
1662002100000|2022-09-01 03:15:00|440.62|437.82|440.98|438.18|440.98|438.18|440.26|437.46|0
1662002400000|2022-09-01 03:20:00|440.74|437.94|440.97|438.17|440.98|438.18|440.26|437.46|0
1662002700000|2022-09-01 03:25:00|440.73|437.93|440.49|437.69|440.73|437.93|439.55|436.75|0
1662003000000|2022-09-01 03:30:00|440.73|437.93|441.68|438.88|441.92|439.12|439.78|436.98|0
1662003300000|2022-09-01 03:35:00|441.92|439.12|439.78|436.98|441.92|439.12|439.78|436.98|0
1662003600000|2022-09-01 03:40:00|440.01|437.21|434.56|431.76|440.72|437.92|434.56|431.76|0
1662003900000|2022-09-01 03:45:00|435.03|432.23|434.9|432.1|436.57|433.77|434.08|431.28|0
1662004200000|2022-09-01 03:50:00|435.03|432.23|435.97|433.17|436.68|433.88|434.79|431.99|0
1662004500000|2022-09-01 03:55:00|435.61|432.81|435.26|432.46|436.21|433.41|435.02|432.22|0
1662004800000|2022-09-01 04:00:00|435.73|432.93|436.91|434.11|437.39|434.59|435.49|432.69|0
1662005100000|2022-09-01 04:05:00|437.15|434.35|437.38|434.58|438.1|435.3|437.15|434.35|0
1662005400000|2022-09-01 04:10:00|437.62|434.82|436.07|433.27|437.86|435.06|435.25|432.45|0
1662005700000|2022-09-01 04:15:00|436.19|433.39|436.78|433.98|437.38|434.58|435.72|432.92|0
1662006000000|2022-09-01 04:20:00|436.66|433.86|436.6|433.8|437.14|434.34|436.12|433.32|0
1662006300000|2022-09-01 04:25:00|436.36|433.56|437.3|434.5|437.78|434.98|436.12|433.32|0
1662006600000|2022-09-01 04:30:00|437.54|434.74|438.01|435.21|438.49|435.69|436.83|434.03|0
1662006900000|2022-09-01 04:35:00|437.89|435.09|440.38|437.58|440.85|438.05|437.77|434.97|0
1662007200000|2022-09-01 04:40:00|440.49|437.69|439.43|436.63|440.62|437.82|438.72|435.92|0
1662007500000|2022-09-01 04:45:00|439.66|436.86|442.27|439.47|442.75|439.95|439.43|436.63|0
1662007800000|2022-09-01 04:50:00|442.38|439.58|442.03|439.23|442.74|439.94|441.67|438.87|0
1662008100000|2022-09-01 04:55:00|442.27|439.47|442.26|439.46|442.5|439.7|441.79|438.99|0
1662008400000|2022-09-01 05:00:00|442.03|439.23|439.53|436.73|442.03|439.23|439.41|436.61|0
1662008700000|2022-09-01 05:05:00|439.41|436.61|441.07|438.27|442.49|439.69|439.41|436.61|0
1662009000000|2022-09-01 05:10:00|441.18|438.38|441.07|438.27|441.54|438.74|440.23|437.43|0
1662009300000|2022-09-01 05:15:00|441.3|438.5|442.01|439.21|442.49|439.69|441.06|438.26|0
1662009600000|2022-09-01 05:20:00|441.77|438.97|442.25|439.45|442.48|439.68|440.83|438.03|0
1662009900000|2022-09-01 05:25:00|442.48|439.68|443.78|440.98|443.91|441.11|442.01|439.21|0
1662010200000|2022-09-01 05:30:00|443.91|441.11|442.24|439.44|443.91|441.11|441.05|438.25|0
1662010500000|2022-09-01 05:35:00|442.48|439.68|441.64|438.84|442.59|439.79|440.1|437.3|0
1662010800000|2022-09-01 05:40:00|441.52|438.72|443.06|440.26|443.9|441.1|441.52|438.72|0
1662011100000|2022-09-01 05:45:00|443.18|440.38|438.67|435.87|443.89|441.09|438.43|435.63|0
1662011400000|2022-09-01 05:50:00|438.43|435.63|440.09|437.29|441.51|438.71|437.48|434.68|0
1662011700000|2022-09-01 05:55:00|439.97|437.17|439.61|436.81|440.56|437.76|439.38|436.58|0
1662012000000|2022-09-01 06:00:00|438.66|435.86|438.27|435.47|441.51|438.71|437.24|434.44|0
1662012300000|2022-09-01 06:05:00|437.91|435.11|436.14|433.34|437.91|435.11|433.77|430.97|0
1662012600000|2022-09-01 06:10:00|436.37|433.57|435|432.2|436.96|434.16|433.3|430.5|0
1662012900000|2022-09-01 06:15:00|434.88|432.08|432.27|429.47|434.88|432.08|431.8|429|0
1662013200000|2022-09-01 06:20:00|432.03|429.23|431.79|428.99|434.88|432.08|431.79|428.99|0
1662013500000|2022-09-01 06:25:00|430.84|428.04|434.99|432.19|435.35|432.55|429.9|427.1|0
1662013800000|2022-09-01 06:30:00|435.35|432.55|437.25|434.45|437.25|434.45|434.75|431.95|0
1662014100000|2022-09-01 06:35:00|437.72|434.92|439.38|436.58|439.38|436.58|436.77|433.97|0
1662014400000|2022-09-01 06:40:00|439.14|436.34|441.28|438.48|442.24|439.44|438.91|436.11|0
1662014700000|2022-09-01 06:45:00|441.52|438.72|441.76|438.96|443.66|440.86|440.33|437.53|0
1662015000000|2022-09-01 06:50:00|441.99|439.19|440.91|438.11|442.47|439.67|439.61|436.81|0
1662015300000|2022-09-01 06:55:00|441.04|438.24|440.44|437.64|442.23|439.43|439.85|437.05|0
1662015600000|2022-09-01 07:00:00|440.08|437.28|440.91|438.11|441.98|439.18|437.23|434.43|0
1662015900000|2022-09-01 07:05:00|440.73|438.53|440.25|438.05|441.92|439.72|436.69|434.49|0
1662016200000|2022-09-01 07:10:00|440.49|438.29|443.94|441.74|444.17|441.97|439.54|437.34|0
1662016500000|2022-09-01 07:15:00|443.46|441.26|439.17|436.97|446.08|443.88|438.93|436.73|0
1662016800000|2022-09-01 07:20:00|439.52|437.32|437.26|435.06|441.55|439.35|437.02|434.82|0
1662017100000|2022-09-01 07:25:00|437.5|435.3|433.33|431.13|439.16|436.96|433.33|431.13|0
1662017400000|2022-09-01 07:30:00|433.21|431.01|433.45|431.25|434.64|432.44|431.31|429.11|0
1662017700000|2022-09-01 07:35:00|433.92|431.72|434.4|432.2|437.49|435.29|433.45|431.25|0
1662018000000|2022-09-01 07:40:00|434.51|432.31|434.2|432|435.27|433.07|431.59|429.39|0
1662018300000|2022-09-01 07:45:00|434.68|432.48|438.72|436.52|439.2|437|434.44|432.24|0
1662018600000|2022-09-01 07:50:00|438.48|436.28|435.86|433.66|438.72|436.52|435.86|433.66|0
1662018900000|2022-09-01 07:55:00|435.98|433.78|437.05|434.85|437.52|435.32|435.15|432.95|0
1662019200000|2022-09-01 08:00:00|437.28|435.08|438.23|436.03|438.24|436.04|434.19|431.99|0
1662019500000|2022-09-01 08:05:00|438|435.8|436.09|433.89|440.14|437.94|436.09|433.89|0
1662019800000|2022-09-01 08:10:00|435.61|433.41|439.18|436.98|439.66|437.46|434.42|432.22|0
1662020100000|2022-09-01 08:15:00|439.66|437.46|436.43|434.23|439.66|437.46|436.32|434.12|0
1662020400000|2022-09-01 08:20:00|436.08|433.88|434.31|432.11|437.15|434.95|434.07|431.87|0
1662020700000|2022-09-01 08:25:00|434.07|431.87|432.64|430.44|434.78|432.58|432.64|430.44|0
1662021000000|2022-09-01 08:30:00|432.88|430.68|430.5|428.3|433.59|431.39|430.03|427.83|0
1662021300000|2022-09-01 08:35:00|431.21|429.01|432.87|430.67|432.99|430.79|430.03|427.83|0
1662021600000|2022-09-01 08:40:00|432.99|430.79|431.68|429.48|434.06|431.86|431.21|429.01|0
1662021900000|2022-09-01 08:45:00|431.44|429.24|430.13|427.93|431.92|429.72|429.3|427.1|0
1662022200000|2022-09-01 08:50:00|430.02|427.82|428.59|426.39|430.84|428.64|428.35|426.15|0
1662022500000|2022-09-01 08:55:00|428.83|426.63|431.91|429.71|432.15|429.95|428.59|426.39|0
1662022800000|2022-09-01 09:00:00|432.15|429.95|434.64|432.44|435.47|433.27|431.67|429.47|0
1662023100000|2022-09-01 09:05:00|434.76|432.56|433.8|431.6|435.47|433.27|433.33|431.13|0
1662023400000|2022-09-01 09:10:00|433.92|431.72|431.54|429.34|435.47|433.27|431.42|429.22|0
1662023700000|2022-09-01 09:15:00|431.66|429.46|430.71|428.51|433.32|431.12|430.47|428.27|0
1662024000000|2022-09-01 09:20:00|430.95|428.75|428.81|426.61|430.95|428.75|428.33|426.13|0
1662024300000|2022-09-01 09:25:00|429.04|426.84|432.13|429.93|432.37|430.17|429.04|426.84|0
1662024600000|2022-09-01 09:30:00|432.24|430.04|430.46|428.26|433.91|431.71|430.46|428.26|0
1662024900000|2022-09-01 09:35:00|430.22|428.02|434.02|431.82|434.26|432.06|429.99|427.79|0
1662025200000|2022-09-01 09:40:00|434.26|432.06|436.4|434.2|436.4|434.2|433.55|431.35|0
1662025500000|2022-09-01 09:45:00|436.16|433.96|437.94|435.74|438.54|436.34|436.16|433.96|0
1662025800000|2022-09-01 09:50:00|437.83|435.63|439.01|436.81|439.49|437.29|437.35|435.15|0
1662026100000|2022-09-01 09:55:00|438.89|436.69|436.63|434.43|439.01|436.81|436.39|434.19|0
1662026400000|2022-09-01 10:00:00|436.39|434.19|435.91|433.71|437.22|435.02|435.91|433.71|0
1662026700000|2022-09-01 10:05:00|436.02|433.82|436.38|434.18|437.57|435.37|435.43|433.23|0
1662027000000|2022-09-01 10:10:00|436.62|434.42|436.14|433.94|437.1|434.9|435.19|432.99|0
1662027300000|2022-09-01 10:15:00|436.26|434.06|434.24|432.04|436.26|434.06|433.76|431.56|0
1662027600000|2022-09-01 10:20:00|434.71|432.51|433.99|431.79|437.09|434.89|433.99|431.79|0
1662027900000|2022-09-01 10:25:00|434.11|431.91|436.37|434.17|437.32|435.12|433.76|431.56|0
1662028200000|2022-09-01 10:30:00|436.61|434.41|434.82|432.62|437.08|434.88|433.75|431.55|0
1662028500000|2022-09-01 10:35:00|434.7|432.5|434.1|431.9|434.94|432.74|433.15|430.95|0
1662028800000|2022-09-01 10:40:00|433.98|431.78|434.46|432.26|434.46|432.26|432.79|430.59|0
1662029100000|2022-09-01 10:45:00|434.33|432.13|434.81|432.61|435.41|433.21|433.27|431.07|0
1662029400000|2022-09-01 10:50:00|434.93|432.73|434.69|432.49|434.93|432.73|433.02|430.82|0
1662029700000|2022-09-01 10:55:00|434.45|432.25|436.59|434.39|437.78|435.58|433.5|431.3|0
1662030000000|2022-09-01 11:00:00|437.07|434.87|438.49|436.29|438.73|436.53|436.83|434.63|0
1662030300000|2022-09-01 11:05:00|438.37|436.17|438.73|436.53|439.32|437.12|437.06|434.86|0
1662030600000|2022-09-01 11:10:00|438.97|436.77|441.59|439.39|442.3|440.1|437.3|435.1|0
1662030900000|2022-09-01 11:15:00|441.94|439.74|444.09|441.89|444.21|442.01|440.39|438.19|0
1662031200000|2022-09-01 11:20:00|443.97|441.77|444.68|442.48|445.17|442.97|442.89|440.69|0
1662031500000|2022-09-01 11:25:00|444.92|442.72|443.49|441.29|445.64|443.44|443.01|440.81|0
1662031800000|2022-09-01 11:30:00|443.25|441.05|448.74|446.54|448.98|446.78|442.05|439.85|0
1662032100000|2022-09-01 11:35:00|448.5|446.3|447.91|445.71|449.23|447.03|447.43|445.23|0
1662032400000|2022-09-01 11:40:00|447.67|445.47|452.22|450.02|452.22|450.02|447.19|444.99|0
1662032700000|2022-09-01 11:45:00|452.46|450.26|449.58|447.38|453.89|451.69|449.34|447.14|0
1662033000000|2022-09-01 11:50:00|449.34|447.14|449.33|447.13|449.82|447.62|447.18|444.98|0
1662033300000|2022-09-01 11:55:00|448.86|446.66|447.89|445.69|451.25|449.05|447.66|445.46|0
1662033600000|2022-09-01 12:00:00|448.13|445.93|448.13|445.93|451.01|448.81|447.65|445.45|0
1662033900000|2022-09-01 12:05:00|447.89|445.69|447.76|445.56|449.57|447.37|447.65|445.45|0
1662034200000|2022-09-01 12:10:00|447.89|445.69|445.25|443.05|449.56|447.36|445.01|442.81|0
1662034500000|2022-09-01 12:15:00|445.01|442.81|443.82|441.62|445.73|443.53|443.34|441.14|0
1662034800000|2022-09-01 12:20:00|443.58|441.38|446.56|444.36|446.56|444.36|443.45|441.25|0
1662035100000|2022-09-01 12:25:00|446.92|444.72|444.29|442.09|446.92|444.72|442.38|440.18|0
1662035400000|2022-09-01 12:30:00|443.92|441.72|437.6|435.4|446.44|444.24|436.88|434.68|0
1662035700000|2022-09-01 12:35:00|437.84|435.64|438.55|436.35|439.51|437.31|434.97|432.77|0
1662036000000|2022-09-01 12:40:00|438.79|436.59|438.55|436.35|439.74|437.54|437.12|434.92|0
1662036300000|2022-09-01 12:45:00|438.78|436.58|440.21|438.01|441.65|439.45|438.07|435.87|0
1662036600000|2022-09-01 12:50:00|439.98|437.78|438.54|436.34|441.65|439.45|437.59|435.39|0
1662036900000|2022-09-01 12:55:00|438.3|436.1|436.15|433.95|439.25|437.05|435.67|433.47|0
1662037200000|2022-09-01 13:00:00|435.67|433.47|432.81|430.61|436.27|434.07|432.81|430.61|0
1662037500000|2022-09-01 13:05:00|433.05|430.85|437.1|434.9|439.96|437.76|432.34|430.14|0
1662037800000|2022-09-01 13:10:00|436.86|434.66|438.29|436.09|439.48|437.28|436.38|434.18|0
1662038100000|2022-09-01 13:15:00|438.53|436.33|439.72|437.52|439.72|437.52|437.1|434.9|0
1662038400000|2022-09-01 13:20:00|439.48|437.28|439.72|437.52|440.19|437.99|438.16|435.96|0
1662038700000|2022-09-01 13:25:00|438.76|436.56|438.52|436.32|439.24|437.04|436.37|434.17|0
1662039000000|2022-09-01 13:30:00|438.04|435.84|431.6|429.4|442.82|440.62|431.6|429.4|0
1662039300000|2022-09-01 13:35:00|431.13|428.93|435.41|433.21|436.37|434.17|430.17|427.97|0
1662039600000|2022-09-01 13:40:00|435.17|432.97|438.75|436.55|443.53|441.33|435.17|432.97|0
1662039900000|2022-09-01 13:45:00|438.27|436.07|435.64|433.44|441.61|439.41|433.74|431.54|0
1662040200000|2022-09-01 13:50:00|435.41|433.21|437.55|435.35|437.79|435.59|432.07|429.87|0
1662040500000|2022-09-01 13:55:00|436.71|434.51|436.71|434.51|438.5|436.3|429.69|427.49|0
1662040800000|2022-09-01 14:00:00|438.02|435.82|423.98|421.78|441.48|439.28|423.27|421.07|0
1662041100000|2022-09-01 14:05:00|423.74|421.54|425.73|423.53|428.25|426.05|423.03|420.83|0
1662041400000|2022-09-01 14:10:00|425.49|423.29|420.26|418.06|426.2|424|419.32|417.12|0
1662041700000|2022-09-01 14:15:00|419.31|417.11|419.55|417.35|420.5|418.3|416.23|414.03|0
1662042000000|2022-09-01 14:20:00|419.31|417.11|430.24|428.04|430.48|428.28|418.36|416.16|0
1662042300000|2022-09-01 14:25:00|430.48|428.28|435.48|433.28|436.68|434.48|429.76|427.56|0
1662042600000|2022-09-01 14:30:00|435.96|433.76|429.52|427.32|435.96|433.76|429.28|427.08|0
1662042900000|2022-09-01 14:35:00|428.8|426.6|420.16|417.96|432.38|430.18|419.68|417.48|0
1662043200000|2022-09-01 14:40:00|420.39|418.19|416.35|414.15|423.01|420.81|414.69|412.49|0
1662043500000|2022-09-01 14:45:00|415.88|413.68|412.79|410.59|416.12|413.92|411.84|409.64|0
1662043800000|2022-09-01 14:50:00|412.32|410.12|414.46|412.26|419.44|417.24|412.32|410.12|0
1662044100000|2022-09-01 14:55:00|415.17|412.97|414.19|411.99|417.78|415.58|413.28|411.08|0
1662044400000|2022-09-01 15:00:00|413.72|411.52|412.53|410.33|416.56|414.36|411.11|408.91|0
1662044700000|2022-09-01 15:05:00|412.77|410.57|422.96|420.76|425.82|423.62|412.77|410.57|0
1662045000000|2022-09-01 15:10:00|423.44|421.24|427.01|424.81|428.43|426.23|423.44|421.24|0
1662045300000|2022-09-01 15:15:00|426.77|424.57|426.53|424.33|429.63|427.43|424.38|422.18|0
1662045600000|2022-09-01 15:20:00|425.81|423.61|422.16|419.96|425.81|423.61|418.6|416.4|0
1662045900000|2022-09-01 15:25:00|421.68|419.48|418.59|416.39|424.06|421.86|416.93|414.73|0
1662046200000|2022-09-01 15:30:00|419.07|416.87|428.82|426.62|429.06|426.86|418.59|416.39|0
1662046500000|2022-09-01 15:35:00|429.53|427.33|428.1|425.9|435.26|433.06|427.38|425.18|0
1662046800000|2022-09-01 15:40:00|427.62|425.42|420.48|418.28|428.81|426.61|420.48|418.28|0
1662047100000|2022-09-01 15:45:00|420.24|418.04|422.86|420.66|423.09|420.89|419.29|417.09|0
1662047400000|2022-09-01 15:50:00|423.09|420.89|420.47|418.27|423.81|421.61|418.1|415.9|0
1662047700000|2022-09-01 15:55:00|421.19|418.99|421.66|419.46|421.66|419.46|416.91|414.71|0
1662048000000|2022-09-01 16:00:00|421.42|419.22|427.37|425.17|427.37|425.17|421.42|419.22|0
1662048300000|2022-09-01 16:05:00|426.42|424.22|428.8|426.6|429.99|427.79|422.61|420.41|0
1662048600000|2022-09-01 16:10:00|428.56|426.36|428.55|426.35|428.56|426.36|425.22|423.02|0
1662048900000|2022-09-01 16:15:00|429.27|427.07|429.03|426.83|432.37|430.17|427.6|425.4|0
1662049200000|2022-09-01 16:20:00|429.51|427.31|426.4|424.2|429.74|427.54|424.98|422.78|0
1662049500000|2022-09-01 16:25:00|426.64|424.44|427.59|425.39|430.69|428.49|424.26|422.06|0
1662049800000|2022-09-01 16:30:00|427.12|424.92|427.83|425.63|427.83|425.63|424.26|422.06|0
1662050100000|2022-09-01 16:35:00|428.07|425.87|420.92|418.72|428.3|426.1|419.97|417.77|0
1662050400000|2022-09-01 16:40:00|420.21|418.01|422.58|420.38|422.58|420.38|419.02|416.82|0
1662050700000|2022-09-01 16:45:00|422.34|420.14|422.1|419.9|423.53|421.33|418.78|416.58|0
1662051000000|2022-09-01 16:50:00|422.34|420.14|416.4|414.2|422.58|420.38|415.92|413.72|0
1662051300000|2022-09-01 16:55:00|416.87|414.67|417.58|415.38|418.54|416.34|413.55|411.35|0
1662051600000|2022-09-01 17:00:00|417.82|415.62|420.43|418.23|422.33|420.13|415.45|413.25|0
1662051900000|2022-09-01 17:05:00|420.67|418.47|426.38|424.18|426.38|424.18|420.67|418.47|0
1662052200000|2022-09-01 17:10:00|426.61|424.41|429.95|427.75|430.3|428.1|423.76|421.56|0
1662052500000|2022-09-01 17:15:00|430.67|428.47|429.47|427.27|431.62|429.42|428.75|426.55|0
1662052800000|2022-09-01 17:20:00|429.58|427.38|435.68|433.48|435.92|433.72|429.58|427.38|0
1662053100000|2022-09-01 17:25:00|435.2|433|439.26|437.06|439.98|437.78|433.76|431.56|0
1662053400000|2022-09-01 17:30:00|439.02|436.82|438.53|436.33|440.7|438.5|436.15|433.95|0
1662053700000|2022-09-01 17:35:00|438.77|436.57|435.41|433.21|439.49|437.29|433.74|431.54|0
1662054000000|2022-09-01 17:40:00|435.89|433.69|433.74|431.54|436.13|433.93|432.78|430.58|0
1662054300000|2022-09-01 17:45:00|432.78|430.58|430.63|428.43|433.02|430.82|428.48|426.28|0
1662054600000|2022-09-01 17:50:00|431.58|429.38|430.63|428.43|432.06|429.86|428.96|426.76|0
1662054900000|2022-09-01 17:55:00|430.15|427.95|430.86|428.66|432.53|430.33|429.19|426.99|0
1662055200000|2022-09-01 18:00:00|432.06|429.86|435.4|433.2|435.4|433.2|428.23|426.03|0
1662055500000|2022-09-01 18:05:00|436.12|433.92|432.77|430.57|437.79|435.59|431.09|428.89|0
1662055800000|2022-09-01 18:10:00|433.01|430.81|434.77|432.57|435.63|433.43|429.66|427.46|0
1662056100000|2022-09-01 18:15:00|434.53|432.33|437.4|435.2|437.64|435.44|434.29|432.09|0
1662056400000|2022-09-01 18:20:00|437.64|435.44|447|444.8|448.44|446.24|437.4|435.2|0
1662056700000|2022-09-01 18:25:00|447.24|445.04|450.12|447.92|452.53|450.33|447|444.8|0
1662057000000|2022-09-01 18:30:00|450.36|448.16|453.73|451.53|454.94|452.74|450.36|448.16|0
1662057300000|2022-09-01 18:35:00|453.49|451.29|451.08|448.88|458.07|455.87|448.43|446.23|0
1662057600000|2022-09-01 18:40:00|450.6|448.4|447.71|445.51|453.49|451.29|447.23|445.03|0
1662057900000|2022-09-01 18:45:00|447.95|445.75|445.54|443.34|452.04|449.84|444.1|441.9|0
1662058200000|2022-09-01 18:50:00|445.78|443.58|453.24|451.04|453.72|451.52|444.58|442.38|0
1662058500000|2022-09-01 18:55:00|452.76|450.56|450.83|448.63|455.17|452.97|448.42|446.22|0
1662058800000|2022-09-01 19:00:00|451.07|448.87|450.83|448.63|456.61|454.41|448.9|446.7|0
1662059100000|2022-09-01 19:05:00|451.18|448.98|459.74|457.54|460.95|458.75|451.07|448.87|0
1662059400000|2022-09-01 19:10:00|459.99|457.79|460.95|458.75|463.12|460.92|456.12|453.92|0
1662059700000|2022-09-01 19:15:00|460.47|458.27|453.87|451.67|461.96|459.76|453.87|451.67|0
1662060000000|2022-09-01 19:20:00|454.11|451.91|454.11|451.91|457.24|455.04|450.5|448.3|0
1662060300000|2022-09-01 19:25:00|454.35|452.15|449.05|446.85|454.35|452.15|448.57|446.37|0
1662060600000|2022-09-01 19:30:00|447.85|445.65|447.13|444.93|450.49|448.29|445.21|443.01|0
1662060900000|2022-09-01 19:35:00|447.37|445.17|451.21|449.01|453.86|451.66|446.17|443.97|0
1662061200000|2022-09-01 19:40:00|450.97|448.77|453.13|450.93|454.1|451.9|448.81|446.61|0
1662061500000|2022-09-01 19:45:00|452.89|450.69|449.76|447.56|456.02|453.82|448.8|446.6|0
1662061800000|2022-09-01 19:50:00|451.45|449.25|462.05|459.85|462.05|459.85|451.45|449.25|0
1662062100000|2022-09-01 19:55:00|462.29|460.09|471.95|469.75|475.59|473.39|462.29|460.09|0
1662062400000|2022-09-01 20:00:00|472.2|470|470.74|468.54|472.2|470|469.53|467.33|0
1662062700000|2022-09-01 20:05:00|470.5|468.3|471.95|469.75|472.43|470.23|470.5|468.3|0
1662063000000|2022-09-01 20:10:00|471.71|469.51|464.97|462.77|471.71|469.51|464.46|462.26|0
1662063300000|2022-09-01 20:15:00|467.69|464.89|470.6|467.8|471.08|468.28|467.45|464.65|0
1662063600000|2022-09-01 20:20:00|470.35|467.55|471.8|469|472.05|469.25|469.87|467.07|0
1662063900000|2022-09-01 20:25:00|471.56|468.76|472.29|469.49|472.77|469.97|470.83|468.03|0
1662064200000|2022-09-01 20:30:00|472.53|469.73|471.8|469|472.53|469.73|470.83|468.03|0
1662064500000|2022-09-01 20:35:00|471.56|468.76|471.07|468.27|471.8|469|470.59|467.79|0
1662064800000|2022-09-01 20:40:00|470.83|468.03|471.55|468.75|472.04|469.24|470.83|468.03|0
1662065100000|2022-09-01 20:45:00|471.31|468.51|472.28|469.48|472.76|469.96|471.07|468.27|0
1662065400000|2022-09-01 20:50:00|472.52|469.72|474.46|471.66|474.46|471.66|472.52|469.72|0
1662065700000|2022-09-01 20:55:00|474.22|471.42|472.63|469.83|474.22|471.42|472.27|469.47|0
1662066000000|2022-09-01 21:00:00|472.8|470|472.49|469.69|472.8|470|472.3|469.5|0
1662066300000|2022-09-01 21:05:00|472.51|469.71|473.15|470.35|473.26|470.46|472.41|469.61|0
1662066600000|2022-09-01 21:10:00|473.19|470.39|472.98|470.18|473.61|470.81|472.83|470.03|0
1662066900000|2022-09-01 21:15:00|473|470.2|473.29|470.49|473.29|470.49|472.98|470.18|0
1662067200000|2022-09-01 21:20:00|473.19|470.39|473.6|470.8|473.6|470.8|473.15|470.35|0
1662067500000|2022-09-01 21:25:00|473.67|470.87|473.49|470.69|473.67|470.87|473.21|470.41|0
1662067800000|2022-09-01 21:30:00|473.29|470.49|473.07|470.27|473.42|470.62|472.78|469.98|0
1662068100000|2022-09-01 21:35:00|473.14|470.34|473.1|470.3|473.21|470.41|473.1|470.3|0
1662068400000|2022-09-01 21:40:00|473.14|470.34|473.28|470.48|473.35|470.55|472.96|470.16|0
1662068700000|2022-09-01 21:45:00|473.2|470.4|473.31|470.51|473.31|470.51|473.17|470.37|0
1662069000000|2022-09-01 21:50:00|473.28|470.48|473.55|470.75|473.55|470.75|473.24|470.44|0
1662069300000|2022-09-01 21:55:00|473.28|470.48|473.06|470.26|473.41|470.61|472.57|469.77|0
1662069600000|2022-09-01 22:00:00|472.61|469.81|476.61|473.81|477.34|474.54|472.61|469.81|0
1662069900000|2022-09-01 22:05:00|476.86|474.06|477.83|475.03|478.31|475.51|476.13|473.33|0
1662070200000|2022-09-01 22:10:00|477.58|474.78|477.34|474.54|478.55|475.75|477.34|474.54|0
1662070500000|2022-09-01 22:15:00|477.09|474.29|474.42|471.62|477.09|474.29|473.81|471.01|0
1662070800000|2022-09-01 22:20:00|474.3|471.5|475.15|472.35|475.15|472.35|473.21|470.41|0
1662071100000|2022-09-01 22:25:00|475.39|472.59|475.63|472.83|475.88|473.08|475.02|472.22|0
1662071400000|2022-09-01 22:30:00|475.39|472.59|472.48|469.68|475.39|472.59|472.48|469.68|0
1662071700000|2022-09-01 22:35:00|472.72|469.92|472.23|469.43|472.72|469.92|471.5|468.7|0
1662072000000|2022-09-01 22:40:00|472.47|469.67|471.5|468.7|472.47|469.67|469.32|466.52|0
1662072300000|2022-09-01 22:45:00|471.74|468.94|472.71|469.91|472.95|470.15|471.02|468.22|0
1662072600000|2022-09-01 22:50:00|472.47|469.67|472.22|469.42|472.95|470.15|471.98|469.18|0
1662072900000|2022-09-01 22:55:00|472.47|469.67|471.98|469.18|472.71|469.91|471.98|469.18|0
1662073200000|2022-09-01 23:00:00|472.22|469.42|470.76|467.96|472.34|469.54|470.28|467.48|0
1662073500000|2022-09-01 23:05:00|470.88|468.08|471.01|468.21|471.73|468.93|470.28|467.48|0
1662073800000|2022-09-01 23:10:00|471.12|468.32|471|468.2|471.73|468.93|471|468.2|0
1662074100000|2022-09-01 23:15:00|470.52|467.72|470.52|467.72|471.73|468.93|470.03|467.23|0
1662074400000|2022-09-01 23:20:00|470.63|467.83|471.24|468.44|471.36|468.56|470.27|467.47|0
1662074700000|2022-09-01 23:25:00|471.36|468.56|471.97|469.17|471.97|469.17|470.76|467.96|0
1662075000000|2022-09-01 23:30:00|471.72|468.92|469.54|466.74|472.21|469.41|469.06|466.26|0
1662075300000|2022-09-01 23:35:00|469.78|466.98|471.84|469.04|472.21|469.41|469.78|466.98|0
1662075600000|2022-09-01 23:40:00|471.72|468.92|474.14|471.34|474.39|471.59|471.23|468.43|0
1662075900000|2022-09-01 23:45:00|473.9|471.1|472.69|469.89|474.14|471.34|472.2|469.4|0
1662076200000|2022-09-01 23:50:00|472.56|469.76|473.65|470.85|474.14|471.34|471.47|468.67|0
1662076500000|2022-09-01 23:55:00|473.41|470.61|474.01|471.21|474.38|471.58|473.17|470.37|0
1662076800000|2022-09-02 00:00:00|474.14|471.34|471.95|469.15|474.14|471.34|470.74|467.94|0
1662077100000|2022-09-02 00:05:00|471.71|468.91|474.38|471.58|474.38|471.58|470.5|467.7|0
1662077400000|2022-09-02 00:10:00|473.89|471.09|472.67|469.87|474.62|471.82|472.67|469.87|0
1662077700000|2022-09-02 00:15:00|472.31|469.51|469.64|466.84|472.31|469.51|468.07|465.27|0
1662078000000|2022-09-02 00:20:00|469.53|466.73|470.01|467.21|471.22|468.42|468.32|465.52|0
1662078300000|2022-09-02 00:25:00|469.88|467.08|472.19|469.39|472.67|469.87|469.77|466.97|0
1662078600000|2022-09-02 00:30:00|472.3|469.5|469.76|466.96|472.67|469.87|469.76|466.96|0
1662078900000|2022-09-02 00:35:00|470.01|467.21|469.28|466.48|470.73|467.93|469.28|466.48|0
1662079200000|2022-09-02 00:40:00|469.52|466.72|471.7|468.9|472.18|469.38|469.52|466.72|0
1662079500000|2022-09-02 00:45:00|471.94|469.14|469.63|466.83|471.94|469.14|469.27|466.47|0
1662079800000|2022-09-02 00:50:00|470|467.2|470.96|468.16|471.45|468.65|468.55|465.75|0
1662080100000|2022-09-02 00:55:00|470.72|467.92|470.72|467.92|471.93|469.13|469.99|467.19|0
1662080400000|2022-09-02 01:00:00|470.48|467.68|471.56|468.76|472.41|469.61|470.11|467.31|0
1662080700000|2022-09-02 01:05:00|471.69|468.89|470.72|467.92|472.41|469.61|470.47|467.67|0
1662081000000|2022-09-02 01:10:00|470.96|468.16|469.38|466.58|471.93|469.13|469.02|466.22|0
1662081300000|2022-09-02 01:15:00|469.5|466.7|470.47|467.67|471.92|469.12|469.02|466.22|0
1662081600000|2022-09-02 01:20:00|470.71|467.91|469.26|466.46|471.19|468.39|469.01|466.21|0
1662081900000|2022-09-02 01:25:00|469.01|466.21|469.74|466.94|469.98|467.18|468.53|465.73|0
1662082200000|2022-09-02 01:30:00|469.98|467.18|468.53|465.73|470.22|467.42|467.8|465|0
1662082500000|2022-09-02 01:35:00|468.77|465.97|469.25|466.45|470.46|467.66|467.07|464.27|0
1662082800000|2022-09-02 01:40:00|469.01|466.21|468.76|465.96|471.43|468.63|468.76|465.96|0
1662083100000|2022-09-02 01:45:00|469|466.2|467.55|464.75|469.73|466.93|467.31|464.51|0
1662083400000|2022-09-02 01:50:00|467.31|464.51|469.24|466.44|469.48|466.68|467.31|464.51|0
1662083700000|2022-09-02 01:55:00|469.48|466.68|469.97|467.17|469.97|467.17|469|466.2|0
1662084000000|2022-09-02 02:00:00|469.72|466.92|468.51|465.71|469.72|466.92|468.03|465.23|0
1662084300000|2022-09-02 02:05:00|468.75|465.95|467.3|464.5|468.75|465.95|467.3|464.5|0
1662084600000|2022-09-02 02:10:00|467.54|464.74|465.85|463.05|467.78|464.98|465.85|463.05|0
1662084900000|2022-09-02 02:15:00|466.09|463.29|465.36|462.56|466.33|463.53|464.63|461.83|0
1662085200000|2022-09-02 02:20:00|465.12|462.32|464.87|462.07|465.84|463.04|463.91|461.11|0
1662085500000|2022-09-02 02:25:00|464.63|461.83|464.15|461.35|464.87|462.07|463.18|460.38|0
1662085800000|2022-09-02 02:30:00|463.9|461.1|465.84|463.04|466.08|463.28|463.9|461.1|0
1662086100000|2022-09-02 02:35:00|465.71|462.91|465.59|462.79|465.84|463.04|465.11|462.31|0
1662086400000|2022-09-02 02:40:00|465.83|463.03|465.35|462.55|465.83|463.03|464.86|462.06|0
1662086700000|2022-09-02 02:45:00|465.59|462.79|467.28|464.48|467.28|464.48|465.35|462.55|0
1662087000000|2022-09-02 02:50:00|467.52|464.72|467.52|464.72|467.52|464.72|466.55|463.75|0
1662087300000|2022-09-02 02:55:00|467.28|464.48|467.28|464.48|467.76|464.96|466.79|463.99|0
1662087600000|2022-09-02 03:00:00|467.03|464.23|468.6|465.8|469.45|466.65|466.79|463.99|0
1662087900000|2022-09-02 03:05:00|468.73|465.93|470.42|467.62|470.42|467.62|468.72|465.92|0
1662088200000|2022-09-02 03:10:00|470.66|467.86|470.66|467.86|470.66|467.86|468.96|466.16|0
1662088500000|2022-09-02 03:15:00|470.9|468.1|469.44|466.64|471.14|468.34|469.44|466.64|0
1662088800000|2022-09-02 03:20:00|469.56|466.76|469.44|466.64|470.17|467.37|468.47|465.67|0
1662089100000|2022-09-02 03:25:00|469.68|466.88|468.96|466.16|469.68|466.88|468.23|465.43|0
1662089400000|2022-09-02 03:30:00|468.71|465.91|469.44|466.64|470.17|467.37|468.71|465.91|0
1662089700000|2022-09-02 03:35:00|469.2|466.4|469.55|466.75|470.16|467.36|469.19|466.39|0
1662090000000|2022-09-02 03:40:00|469.44|466.64|469.43|466.63|470.4|467.6|468.95|466.15|0
1662090300000|2022-09-02 03:45:00|469.67|466.87|469.43|466.63|470.16|467.36|469.43|466.63|0
1662090600000|2022-09-02 03:50:00|469.67|466.87|469.91|467.11|469.91|467.11|468.95|466.15|0
1662090900000|2022-09-02 03:55:00|469.67|466.87|469.43|466.63|470.15|467.35|469.19|466.39|0
1662091200000|2022-09-02 04:00:00|469.67|466.87|470.39|467.59|470.63|467.83|469.42|466.62|0
1662091500000|2022-09-02 04:05:00|470.15|467.35|469.91|467.11|470.27|467.47|469.66|466.86|0
1662091800000|2022-09-02 04:10:00|470.02|467.22|470.02|467.22|470.39|467.59|469.42|466.62|0
1662092100000|2022-09-02 04:15:00|470.15|467.35|474.02|471.22|474.02|471.22|470.15|467.35|0
1662092400000|2022-09-02 04:20:00|473.78|470.98|474.02|471.22|474.5|471.7|473.05|470.25|0
1662092700000|2022-09-02 04:25:00|473.78|470.98|474.5|471.7|474.74|471.94|473.53|470.73|0
1662093000000|2022-09-02 04:30:00|474.62|471.82|474.01|471.21|474.74|471.94|473.53|470.73|0
1662093300000|2022-09-02 04:35:00|474.13|471.33|473.77|470.97|474.98|472.18|473.77|470.97|0
1662093600000|2022-09-02 04:40:00|473.89|471.09|472.55|469.75|473.89|471.09|472.31|469.51|0
1662093900000|2022-09-02 04:45:00|472.31|469.51|471.34|468.54|472.43|469.63|471.1|468.3|0
1662094200000|2022-09-02 04:50:00|471.46|468.66|472.55|469.75|472.55|469.75|470.37|467.57|0
1662094500000|2022-09-02 04:55:00|472.79|469.99|474.49|471.69|474.49|471.69|472.55|469.75|0
1662094800000|2022-09-02 05:00:00|474.73|471.93|474.24|471.44|475.22|472.42|473.28|470.48|0
1662095100000|2022-09-02 05:05:00|474|471.2|472.06|469.26|474.12|471.32|472.06|469.26|0
1662095400000|2022-09-02 05:10:00|472.3|469.5|472.9|470.1|472.9|470.1|471.57|468.77|0
1662095700000|2022-09-02 05:15:00|472.78|469.98|470.84|468.04|473.27|470.47|470.47|467.67|0
1662096000000|2022-09-02 05:20:00|470.96|468.16|469.63|466.83|471.33|468.53|469.63|466.83|0
1662096300000|2022-09-02 05:25:00|469.39|466.59|468.9|466.1|469.87|467.07|468.42|465.62|0
1662096600000|2022-09-02 05:30:00|468.42|465.62|467.93|465.13|468.9|466.1|467.69|464.89|0
1662096900000|2022-09-02 05:35:00|467.8|465|465.62|462.82|467.8|465|465.51|462.71|0
1662097200000|2022-09-02 05:40:00|465.51|462.71|465.26|462.46|466.23|463.43|465.26|462.46|0
1662097500000|2022-09-02 05:45:00|465.02|462.22|465.02|462.22|465.38|462.58|464.05|461.25|0
1662097800000|2022-09-02 05:50:00|464.78|461.98|466.71|463.91|467.19|464.39|464.78|461.98|0
1662098100000|2022-09-02 05:55:00|466.47|463.67|465.98|463.18|466.71|463.91|463.8|461|0
1662098400000|2022-09-02 06:00:00|465.74|462.94|461.87|459.07|465.98|463.18|460.66|457.86|0
1662098700000|2022-09-02 06:05:00|462.11|459.31|462.83|460.03|464.04|461.24|460.42|457.62|0
1662099000000|2022-09-02 06:10:00|462.59|459.79|465.01|462.21|465.25|462.45|462.59|459.79|0
1662099300000|2022-09-02 06:15:00|464.88|462.08|465|462.2|465.73|462.93|463.07|460.27|0
1662099600000|2022-09-02 06:20:00|465.12|462.32|467.66|464.86|467.66|464.86|464.76|461.96|0
1662099900000|2022-09-02 06:25:00|467.42|464.62|469.84|467.04|469.84|467.04|467.42|464.62|0
1662100200000|2022-09-02 06:30:00|469.6|466.8|472.51|469.71|472.51|469.71|469.11|466.31|0
1662100500000|2022-09-02 06:35:00|472.75|469.95|473.96|471.16|474.45|471.65|472.26|469.46|0
1662100800000|2022-09-02 06:40:00|473.72|470.92|473.55|470.75|473.72|470.92|471.86|469.06|0
1662101100000|2022-09-02 06:45:00|473.31|470.51|475.25|472.45|475.49|472.69|473.31|470.51|0
1662101400000|2022-09-02 06:50:00|475|472.2|476.7|473.9|476.7|473.9|474.52|471.72|0
1662101700000|2022-09-02 06:55:00|476.94|474.14|476.94|474.14|476.94|474.14|474.76|471.96|0
1662102000000|2022-09-02 07:00:00|476.45|473.65|470.02|467.22|476.94|474.14|469.54|466.74|0
1662102300000|2022-09-02 07:05:00|470.09|467.89|466.7|464.5|472.03|469.83|466.7|464.5|0
1662102600000|2022-09-02 07:10:00|467.06|464.86|466.46|464.26|470.82|468.62|466.46|464.26|0
1662102900000|2022-09-02 07:15:00|466.7|464.5|463.55|461.35|467.18|464.98|462.58|460.38|0
1662103200000|2022-09-02 07:20:00|463.31|461.11|465.97|463.77|467.66|465.46|463.31|461.11|0
1662103500000|2022-09-02 07:25:00|466.45|464.25|468.63|466.43|468.63|466.43|465.48|463.28|0
1662103800000|2022-09-02 07:30:00|468.74|466.54|465.6|463.4|470.2|468|465.48|463.28|0
1662104100000|2022-09-02 07:35:00|464.51|462.31|465.48|463.28|465.96|463.76|463.79|461.59|0
1662104400000|2022-09-02 07:40:00|465.72|463.52|466.93|464.73|467.89|465.69|465.23|463.03|0
1662104700000|2022-09-02 07:45:00|467.77|465.57|466.68|464.48|468.14|465.94|464.51|462.31|0
1662105000000|2022-09-02 07:50:00|467.17|464.97|466.92|464.72|467.77|465.57|465.71|463.51|0
1662105300000|2022-09-02 07:55:00|467.16|464.96|465.71|463.51|467.89|465.69|465.23|463.03|0
1662105600000|2022-09-02 08:00:00|465.47|463.27|470.55|468.35|470.79|468.59|465.34|463.14|0
1662105900000|2022-09-02 08:05:00|470.31|468.11|472|469.8|472.24|470.04|469.58|467.38|0
1662106200000|2022-09-02 08:10:00|472.24|470.04|471.51|469.31|472.73|470.53|471.27|469.07|0
1662106500000|2022-09-02 08:15:00|471.76|469.56|472.97|470.77|474.18|471.98|471.03|468.83|0
1662106800000|2022-09-02 08:20:00|473.21|471.01|472.72|470.52|476.12|473.92|472.72|470.52|0
1662107100000|2022-09-02 08:25:00|472.96|470.76|474.66|472.46|475.39|473.19|472.72|470.52|0
1662107400000|2022-09-02 08:30:00|474.9|472.7|473.69|471.49|476.36|474.16|472.96|470.76|0
1662107700000|2022-09-02 08:35:00|473.93|471.73|476.11|473.91|476.35|474.15|473.44|471.24|0
1662108000000|2022-09-02 08:40:00|475.98|473.78|476.11|473.91|476.84|474.64|475.74|473.54|0
1662108300000|2022-09-02 08:45:00|476.35|474.15|477.56|475.36|477.56|475.36|474.41|472.21|0
1662108600000|2022-09-02 08:50:00|477.81|475.61|477.32|475.12|478.78|476.58|477.07|474.87|0
1662108900000|2022-09-02 08:55:00|477.07|474.87|477.56|475.36|477.8|475.6|475.13|472.93|0
1662109200000|2022-09-02 09:00:00|477.07|474.87|474.4|472.2|477.07|474.87|474.4|472.2|0
1662109500000|2022-09-02 09:05:00|474.16|471.96|474.03|471.83|475.86|473.66|473.67|471.47|0
1662109800000|2022-09-02 09:10:00|473.91|471.71|474.4|472.2|475.85|473.65|473.91|471.71|0
1662110100000|2022-09-02 09:15:00|474.51|472.31|473.67|471.47|474.88|472.68|473.67|471.47|0
1662110400000|2022-09-02 09:20:00|473.91|471.71|472.21|470.01|473.91|471.71|472.21|470.01|0
1662110700000|2022-09-02 09:25:00|472.69|470.49|474.15|471.95|474.99|472.79|472.69|470.49|0
1662111000000|2022-09-02 09:30:00|474.39|472.19|471.96|469.76|474.87|472.67|471.72|469.52|0
1662111300000|2022-09-02 09:35:00|471.72|469.52|471.96|469.76|472.2|470|470.99|468.79|0
1662111600000|2022-09-02 09:40:00|472.2|470|471.23|469.03|473.17|470.97|471.23|469.03|0
1662111900000|2022-09-02 09:45:00|471.47|469.27|472.2|470|473.65|471.45|471.23|469.03|0
1662112200000|2022-09-02 09:50:00|472.31|470.11|474.38|472.18|474.62|472.42|472.31|470.11|0
1662112500000|2022-09-02 09:55:00|474.14|471.94|475.35|473.15|475.35|473.15|473.65|471.45|0
1662112800000|2022-09-02 10:00:00|475.1|472.9|476.07|473.87|476.56|474.36|474.86|472.66|0
1662113100000|2022-09-02 10:05:00|476.32|474.12|472.67|470.47|476.32|474.12|472.31|470.11|0
1662113400000|2022-09-02 10:10:00|472.43|470.23|473.16|470.96|473.89|471.69|471.46|469.26|0
1662113700000|2022-09-02 10:15:00|472.91|470.71|471.09|468.89|473.4|471.2|471.09|468.89|0
1662114000000|2022-09-02 10:20:00|471.21|469.01|469.27|467.07|471.7|469.5|469.03|466.83|0
1662114300000|2022-09-02 10:25:00|469.52|467.32|467.82|465.62|469.76|467.56|467.82|465.62|0
1662114600000|2022-09-02 10:30:00|467.58|465.38|466.36|464.16|467.82|465.62|464.67|462.47|0
1662114900000|2022-09-02 10:35:00|466.24|464.04|468.54|466.34|468.54|466.34|465.99|463.79|0
1662115200000|2022-09-02 10:40:00|468.78|466.58|468.05|465.85|470.23|468.03|467.81|465.61|0
1662115500000|2022-09-02 10:45:00|468.17|465.97|468.53|466.33|468.78|466.58|465.87|463.67|0
1662115800000|2022-09-02 10:50:00|468.17|465.97|468.29|466.09|469.02|466.82|466.6|464.4|0
1662116100000|2022-09-02 10:55:00|468.53|466.33|470.23|468.03|470.83|468.63|467.92|465.72|0
1662116400000|2022-09-02 11:00:00|470.1|467.9|469.26|467.06|471.92|469.72|469.01|466.81|0
1662116700000|2022-09-02 11:05:00|469.25|467.05|469.25|467.05|470.71|468.51|467.8|465.6|0
1662117000000|2022-09-02 11:10:00|469.5|467.3|466.83|464.63|469.98|467.78|465.13|462.93|0
1662117300000|2022-09-02 11:15:00|467.07|464.87|468.52|466.32|469.25|467.05|467.07|464.87|0
1662117600000|2022-09-02 11:20:00|468.28|466.08|465.37|463.17|468.28|466.08|465.37|463.17|0
1662117900000|2022-09-02 11:25:00|465.61|463.41|466.34|464.14|468.03|465.83|465.37|463.17|0
1662118200000|2022-09-02 11:30:00|467.31|465.11|467.9|465.7|468.03|465.83|465.85|463.65|0
1662118500000|2022-09-02 11:35:00|467.79|465.59|471.91|469.71|471.91|469.71|467.54|465.34|0
1662118800000|2022-09-02 11:40:00|471.66|469.46|472.87|470.67|473.6|471.4|471.18|468.98|0
1662119100000|2022-09-02 11:45:00|472.99|470.79|474.2|472|474.33|472.13|471.42|469.22|0
1662119400000|2022-09-02 11:50:00|473.84|471.64|473.84|471.64|475.05|472.85|473.36|471.16|0
1662119700000|2022-09-02 11:55:00|474.08|471.88|472.87|470.67|474.08|471.88|472.14|469.94|0
1662120000000|2022-09-02 12:00:00|472.62|470.42|473.11|470.91|474.08|471.88|472.62|470.42|0
1662120300000|2022-09-02 12:05:00|472.87|470.67|473.83|471.63|475.29|473.09|472.87|470.67|0
1662120600000|2022-09-02 12:10:00|474.08|471.88|471.41|469.21|474.32|472.12|471.41|469.21|0
1662120900000|2022-09-02 12:15:00|471.65|469.45|472.13|469.93|472.62|470.42|470.92|468.72|0
1662121200000|2022-09-02 12:20:00|472.37|470.17|478.68|476.48|478.68|476.48|472.37|470.17|0
1662121500000|2022-09-02 12:25:00|478.44|476.24|477.1|474.9|479.17|476.97|474.55|472.35|0
1662121800000|2022-09-02 12:30:00|476.86|474.66|497.71|495.51|502.32|500.12|473.7|471.5|0
1662122100000|2022-09-02 12:35:00|497.82|495.62|500.71|498.51|504.74|502.54|495.02|492.82|0
1662122400000|2022-09-02 12:40:00|500.46|498.26|487.77|485.57|502.91|500.71|487.77|485.57|0
1662122700000|2022-09-02 12:45:00|488.01|485.81|489.47|487.27|489.96|487.76|481.19|478.99|0
1662123000000|2022-09-02 12:50:00|489.59|487.39|496.06|493.86|496.06|493.86|489.59|487.39|0
1662123300000|2022-09-02 12:55:00|495.82|493.62|499.19|496.99|499.19|496.99|495.33|493.13|0
1662123600000|2022-09-02 13:00:00|498.95|496.75|501.15|498.95|501.39|499.19|495.28|493.08|0
1662123900000|2022-09-02 13:05:00|501.39|499.19|506.29|504.09|507.02|504.82|499.93|497.73|0
1662124200000|2022-09-02 13:10:00|506.53|504.33|503.05|500.85|508|505.8|503.05|500.85|0
1662124500000|2022-09-02 13:15:00|503.3|501.1|509.18|506.98|509.42|507.22|503.05|500.85|0
1662124800000|2022-09-02 13:20:00|508.93|506.73|508.68|506.48|511.87|509.67|508.44|506.24|0
1662125100000|2022-09-02 13:25:00|509.05|506.85|509.53|507.33|510.4|508.2|507.7|505.5|0
1662125400000|2022-09-02 13:30:00|509.66|507.46|490.68|488.48|509.66|507.46|490.19|487.99|0
1662125700000|2022-09-02 13:35:00|490.19|487.99|496.06|493.86|497.28|495.08|489.21|487.01|0
1662126000000|2022-09-02 13:40:00|496.3|494.1|486.62|484.42|496.3|494.1|483.43|481.23|0
1662126300000|2022-09-02 13:45:00|488.33|486.13|490.52|488.32|493.7|491.5|485.88|483.68|0
1662126600000|2022-09-02 13:50:00|491.13|488.93|491.25|489.05|498.1|495.9|488.32|486.12|0
1662126900000|2022-09-02 13:55:00|491.99|489.79|486.97|484.77|495.65|493.45|486.73|484.53|0
1662127200000|2022-09-02 14:00:00|487.71|485.51|478.96|476.76|489.9|487.7|477.25|475.05|0
1662127500000|2022-09-02 14:05:00|479.2|477|485.79|483.59|487.5|485.3|478.47|476.27|0
1662127800000|2022-09-02 14:10:00|486.28|484.08|498.75|496.55|501.2|499|486.03|483.83|0
1662128100000|2022-09-02 14:15:00|499.24|497.04|501.44|499.24|505.12|502.92|498.75|496.55|0
1662128400000|2022-09-02 14:20:00|501.69|499.49|502.2|500|506.12|503.92|497.3|495.1|0
1662128700000|2022-09-02 14:25:00|502.69|500.49|509.8|507.6|509.8|507.6|502.2|500|0
1662129000000|2022-09-02 14:30:00|509.31|507.11|514.46|512.26|516.43|514.23|509.31|507.11|0
1662129300000|2022-09-02 14:35:00|514.71|512.51|518.14|515.94|519.62|517.42|514.71|512.51|0
1662129600000|2022-09-02 14:40:00|518.88|516.68|518.63|516.43|521.83|519.63|516.92|514.72|0
1662129900000|2022-09-02 14:45:00|518.88|516.68|515.68|513.48|519.37|517.17|514.95|512.75|0
1662130200000|2022-09-02 14:50:00|515.93|513.73|510.18|507.98|518.39|516.19|510.18|507.98|0
1662130500000|2022-09-02 14:55:00|509.69|507.49|509.93|507.73|512.64|510.44|505.03|502.83|0
1662130800000|2022-09-02 15:00:00|510.92|508.72|517.06|514.86|517.06|514.86|508.22|506.02|0
1662131100000|2022-09-02 15:05:00|517.31|515.11|511.41|509.21|518.53|516.33|510.42|508.22|0
1662131400000|2022-09-02 15:10:00|511.65|509.45|515.34|513.14|515.83|513.63|509.69|507.49|0
1662131700000|2022-09-02 15:15:00|515.09|512.89|516.07|513.87|516.32|514.12|510.91|508.71|0
1662132000000|2022-09-02 15:20:00|515.58|513.38|516.04|513.84|517.27|515.07|514.11|511.91|0
1662132300000|2022-09-02 15:25:00|516.16|513.96|514.81|512.61|516.16|513.96|512.6|510.4|0
1662132600000|2022-09-02 15:30:00|515.3|513.1|515.3|513.1|519.23|517.03|513.58|511.38|0
1662132900000|2022-09-02 15:35:00|515.05|512.85|517.02|514.82|517.76|515.56|513.33|511.13|0
1662133200000|2022-09-02 15:40:00|517.26|515.06|511.12|508.92|517.26|515.06|507.19|504.99|0
1662133500000|2022-09-02 15:45:00|511.36|509.16|516.52|514.32|518|515.8|510.63|508.43|0
1662133800000|2022-09-02 15:50:00|516.77|514.57|518.49|516.29|519.23|517.03|516.28|514.08|0
1662134100000|2022-09-02 15:55:00|518.24|516.04|517.51|515.31|519.72|517.52|516.28|514.08|0
1662134400000|2022-09-02 16:00:00|518.24|516.04|516.27|514.07|519.97|517.77|514.55|512.35|0
1662134700000|2022-09-02 16:05:00|516.03|513.83|514.06|511.86|516.52|514.32|512.83|510.63|0
1662135000000|2022-09-02 16:10:00|513.81|511.61|511.35|509.15|514.31|512.11|510.37|508.17|0
1662135300000|2022-09-02 16:15:00|510.62|508.42|504.72|502.52|510.86|508.66|504.72|502.52|0
1662135600000|2022-09-02 16:20:00|504.48|502.28|495.89|493.69|506.19|503.99|491.73|489.53|0
1662135900000|2022-09-02 16:25:00|495.15|492.95|492.46|490.26|496.62|494.42|491.48|489.28|0
1662136200000|2022-09-02 16:30:00|491.97|489.77|487.66|485.02|493.53|490.89|483.99|481.35|0
1662136500000|2022-09-02 16:35:00|487.41|484.77|482.81|480.17|488.14|485.5|478.54|475.9|0
1662136800000|2022-09-02 16:40:00|483.05|480.41|475.85|473.21|483.05|480.41|475.12|472.48|0
1662137100000|2022-09-02 16:45:00|475.36|472.72|473.89|470.81|479.15|476.07|471.46|468.82|0
1662137400000|2022-09-02 16:50:00|473.64|470.56|473.13|470.05|474|470.92|465.6|462.52|0
1662137700000|2022-09-02 16:55:00|472.89|469.81|472.89|469.81|476.06|472.98|468.99|465.91|0
1662138000000|2022-09-02 17:00:00|470.94|467.86|461.4|458.32|470.94|467.86|455.82|452.74|0
1662138300000|2022-09-02 17:05:00|461.64|458.56|457.2|454.12|462.93|459.85|455.02|451.94|0
1662138600000|2022-09-02 17:10:00|457.44|454.36|460.11|457.03|460.11|457.03|455.02|451.94|0
1662138900000|2022-09-02 17:15:00|460.6|457.52|463.02|459.94|465.21|462.13|454.77|451.69|0
1662139200000|2022-09-02 17:20:00|462.05|458.97|445.2|442.12|462.05|458.97|444.92|441.84|0
1662139500000|2022-09-02 17:25:00|445.68|442.6|442.49|439.41|445.68|442.6|440.8|437.72|0
1662139800000|2022-09-02 17:30:00|441.28|438.2|441.76|438.68|444.91|441.83|439.35|436.27|0
1662140100000|2022-09-02 17:35:00|442.25|439.17|443.74|440.66|447.09|444.01|438.62|435.54|0
1662140400000|2022-09-02 17:40:00|443.49|440.41|448.38|445.3|449.35|446.27|442.29|439.21|0
1662140700000|2022-09-02 17:45:00|447.66|444.58|437.15|434.07|451.77|448.69|437.15|434.07|0
1662141000000|2022-09-02 17:50:00|436.8|433.72|436.11|433.03|437.76|434.68|431.3|428.22|0
1662141300000|2022-09-02 17:55:00|435.15|432.07|432.26|429.18|435.15|432.07|431.06|427.98|0
1662141600000|2022-09-02 18:00:00|431.78|428.7|436.46|433.38|437.79|434.71|431.78|428.7|0
1662141900000|2022-09-02 18:05:00|436.94|433.86|438.87|435.79|439.84|436.76|431.16|428.08|0
1662142200000|2022-09-02 18:10:00|439.11|436.03|435.76|433.12|441.04|437.96|435.01|431.93|0
1662142500000|2022-09-02 18:15:00|435.51|432.87|435.99|433.35|438.89|436.25|433.35|430.71|0
1662142800000|2022-09-02 18:20:00|436.23|433.59|436.47|433.83|438.65|436.01|434.07|431.43|0
1662143100000|2022-09-02 18:25:00|436.96|434.32|443.95|441.31|445.89|443.25|436.47|433.83|0
1662143400000|2022-09-02 18:30:00|444.68|442.04|440.07|437.43|444.68|442.04|438.38|435.74|0
1662143700000|2022-09-02 18:35:00|439.83|437.19|445.42|442.78|447.41|444.77|439.34|436.7|0
1662144000000|2022-09-02 18:40:00|445.66|443.02|447.35|444.71|447.59|444.95|441.91|439.27|0
1662144300000|2022-09-02 18:45:00|446.87|444.23|442.27|439.63|447.35|444.71|441.31|438.67|0
1662144600000|2022-09-02 18:50:00|442.52|439.88|439.86|437.22|443|440.36|439.62|436.98|0
1662144900000|2022-09-02 18:55:00|439.38|436.74|434.43|431.79|439.38|436.74|433.23|430.59|0
1662145200000|2022-09-02 19:00:00|433.47|430.83|442.87|440.23|445.28|442.64|433.47|430.83|0
1662145500000|2022-09-02 19:05:00|443.11|440.47|443.1|440.46|447.69|445.05|440.94|438.3|0
1662145800000|2022-09-02 19:10:00|442.14|439.5|440.7|438.06|444.08|441.44|438.28|435.64|0
1662146100000|2022-09-02 19:15:00|440.46|437.82|441.05|438.41|444.32|441.68|438.4|435.76|0
1662146400000|2022-09-02 19:20:00|440.57|437.93|430.93|428.29|445.4|442.76|428.76|426.12|0
1662146700000|2022-09-02 19:25:00|430.45|427.81|434.06|431.42|435.75|433.11|428.88|426.24|0
1662147000000|2022-09-02 19:30:00|433.58|430.94|424.16|421.52|433.58|430.94|424.16|421.52|0
1662147300000|2022-09-02 19:35:00|423.92|421.28|417.16|414.08|423.92|421.28|414.75|411.67|0
1662147600000|2022-09-02 19:40:00|417.4|414.32|412.11|409.03|417.4|414.32|412.11|409.03|0
1662147900000|2022-09-02 19:45:00|412.71|409.63|419.73|416.65|420.22|417.14|412.59|409.51|0
1662148200000|2022-09-02 19:50:00|421.05|417.97|426.96|423.88|427.2|424.12|420.7|417.62|0
1662148500000|2022-09-02 19:55:00|428.41|425.33|431.19|428.11|432.76|429.68|422.02|418.94|0
1662148800000|2022-09-02 20:00:00|430.71|427.63|434.58|431.5|434.58|431.5|429.5|426.42|0
1662149100000|2022-09-02 20:05:00|433.61|430.53|433.85|430.77|435.54|432.46|433.61|430.53|0
1662149400000|2022-09-02 20:10:00|434.09|431.01|433.75|431.55|435.54|433.14|433.26|431.01|0
1662424200000|2022-09-06 00:30:00|450.55|448.35|454.22|452.02|455.2|453|450.3|448.1|0
1662424500000|2022-09-06 00:35:00|453.98|451.78|452.5|450.3|454.71|452.51|452.26|450.06|0
1662424800000|2022-09-06 00:40:00|452.75|450.55|454.71|452.51|454.71|452.51|452.5|450.3|0
1662425100000|2022-09-06 00:45:00|454.46|452.26|456.18|453.98|456.67|454.47|453.73|451.53|0
1662425400000|2022-09-06 00:50:00|456.42|454.22|456.17|453.97|456.42|454.22|454.7|452.5|0
1662425700000|2022-09-06 00:55:00|456.42|454.22|457.15|454.95|459.61|457.41|456.42|454.22|0
1662426000000|2022-09-06 01:00:00|457.27|455.07|458.87|456.67|458.87|456.67|456.17|453.97|0
1662426300000|2022-09-06 01:05:00|459.11|456.91|458.13|455.93|459.6|457.4|457.89|455.69|0
1662426600000|2022-09-06 01:10:00|457.89|455.69|456.66|454.46|458.13|455.93|455.92|453.72|0
1662426900000|2022-09-06 01:15:00|456.41|454.21|456.17|453.97|457.39|455.19|455.92|453.72|0
1662427200000|2022-09-06 01:20:00|456.28|454.08|455.67|453.47|457.15|454.95|455.43|453.23|0
1662427500000|2022-09-06 01:25:00|455.43|453.23|454.45|452.25|455.43|453.23|453.96|451.76|0
1662427800000|2022-09-06 01:30:00|454.69|452.49|453.46|451.26|455.43|453.23|453.22|451.02|0
1662428100000|2022-09-06 01:35:00|453.34|451.14|452.97|450.77|454.69|452.49|452.97|450.77|0
1662428400000|2022-09-06 01:40:00|453.22|451.02|451.74|449.54|453.22|451.02|451.5|449.3|0
1662428700000|2022-09-06 01:45:00|451.5|449.3|449.54|447.34|451.74|449.54|449.05|446.85|0
1662429000000|2022-09-06 01:50:00|449.78|447.58|448.8|446.6|450.27|448.07|448.31|446.11|0
1662429300000|2022-09-06 01:55:00|448.56|446.36|447.58|445.38|448.56|446.36|447.33|445.13|0
1662429600000|2022-09-06 02:00:00|447.82|445.62|448.31|446.11|449.53|447.33|447.33|445.13|0
1662429900000|2022-09-06 02:05:00|448.55|446.35|443.66|441.46|448.55|446.35|443.66|441.46|0
1662430200000|2022-09-06 02:10:00|443.9|441.7|446.35|444.15|446.35|444.15|443.66|441.46|0
1662430500000|2022-09-06 02:15:00|446.46|444.26|446.34|444.14|447.32|445.12|445.12|442.92|0
1662430800000|2022-09-06 02:20:00|446.1|443.9|445.61|443.41|446.59|444.39|444.39|442.19|0
1662431100000|2022-09-06 02:25:00|445.36|443.16|446.09|443.89|447.32|445.12|445.36|443.16|0
1662431400000|2022-09-06 02:30:00|445.85|443.65|445.36|443.16|446.58|444.38|443.65|441.45|0
1662431700000|2022-09-06 02:35:00|445.6|443.4|448.05|445.85|448.54|446.34|445.6|443.4|0
1662432000000|2022-09-06 02:40:00|448.78|446.58|449.52|447.32|450.25|448.05|447.8|445.6|0
1662432300000|2022-09-06 02:45:00|449.27|447.07|448.54|446.34|449.52|447.32|448.05|445.85|0
1662432600000|2022-09-06 02:50:00|448.65|446.45|450.25|448.05|450.25|448.05|448.16|445.96|0
1662432900000|2022-09-06 02:55:00|450|447.8|449.51|447.31|450.25|448.05|449.02|446.82|0
1662433200000|2022-09-06 03:00:00|449.76|447.56|447.31|445.11|450|447.8|446.93|444.73|0
1662433500000|2022-09-06 03:05:00|447.06|444.86|446.81|444.61|447.79|445.59|446.32|444.12|0
1662433800000|2022-09-06 03:10:00|446.57|444.37|445.1|442.9|447.55|445.35|444.97|442.77|0
1662434100000|2022-09-06 03:15:00|444.85|442.65|445.83|443.63|446.08|443.88|444.61|442.41|0
1662434400000|2022-09-06 03:20:00|446.08|443.88|445.83|443.63|447.05|444.85|445.58|443.38|0
1662434700000|2022-09-06 03:25:00|445.95|443.75|447.3|445.1|447.79|445.59|445.95|443.75|0
1662435000000|2022-09-06 03:30:00|447.05|444.85|446.07|443.87|447.29|445.09|446.07|443.87|0
1662435300000|2022-09-06 03:35:00|446.31|444.11|446.56|444.36|446.8|444.6|445.82|443.62|0
1662435600000|2022-09-06 03:40:00|446.31|444.11|443.86|441.66|446.31|444.11|443.86|441.66|0
1662435900000|2022-09-06 03:45:00|443.13|440.93|441.66|439.46|444.96|442.76|441.66|439.46|0
1662436200000|2022-09-06 03:50:00|441.9|439.7|441.9|439.7|442.39|440.19|440.92|438.72|0
1662436500000|2022-09-06 03:55:00|442.15|439.95|442.88|440.68|443.12|440.92|441.66|439.46|0
1662436800000|2022-09-06 04:00:00|442.63|440.43|443.37|441.17|443.86|441.66|442.63|440.43|0
1662437100000|2022-09-06 04:05:00|443.61|441.41|443.61|441.41|444.1|441.9|443.36|441.16|0
1662437400000|2022-09-06 04:10:00|443.36|441.16|443.91|441.11|444.15|441.41|443.12|440.62|0
1662437700000|2022-09-06 04:15:00|443.66|440.86|443.17|440.37|444.15|441.35|442.93|440.13|0
1662438000000|2022-09-06 04:20:00|442.93|440.13|445.13|442.33|445.62|442.82|442.93|440.13|0
1662438300000|2022-09-06 04:25:00|445.24|442.44|445.86|443.06|446.1|443.3|444.64|441.84|0
1662438600000|2022-09-06 04:30:00|446.1|443.3|444.88|442.08|446.1|443.3|444.51|441.71|0
1662438900000|2022-09-06 04:35:00|444.63|441.83|445.12|442.32|445.73|442.93|444.63|441.83|0
1662439200000|2022-09-06 04:40:00|445.24|442.44|444.63|441.83|445.85|443.05|444.63|441.83|0
1662439500000|2022-09-06 04:45:00|444.38|441.58|443.16|440.36|445.12|442.32|442.79|439.99|0
1662439800000|2022-09-06 04:50:00|443.4|440.6|443.52|440.72|444.14|441.34|442.67|439.87|0
1662440100000|2022-09-06 04:55:00|443.65|440.85|441.23|438.43|443.89|441.09|440.46|437.66|0
1662440400000|2022-09-06 05:00:00|440.99|438.19|439.52|436.72|441.72|438.92|439.52|436.72|0
1662440700000|2022-09-06 05:05:00|439.76|436.96|440.01|437.21|440.74|437.94|439.52|436.72|0
1662441000000|2022-09-06 05:10:00|440.12|437.32|440.67|437.87|440.92|438.12|438.9|436.1|0
1662441300000|2022-09-06 05:15:00|440.92|438.12|440.43|437.63|441.16|438.36|439.94|437.14|0
1662441600000|2022-09-06 05:20:00|440.18|437.38|441.89|439.09|442.13|439.33|439.45|436.65|0
1662441900000|2022-09-06 05:25:00|442.13|439.33|441.03|438.23|442.13|439.33|440.42|437.62|0
1662442200000|2022-09-06 05:30:00|441.15|438.35|440.07|437.27|441.15|438.35|439.33|436.53|0
1662442500000|2022-09-06 05:35:00|440.18|437.38|443.73|440.93|443.98|441.18|440.18|437.38|0
1662442800000|2022-09-06 05:40:00|443.49|440.69|443.24|440.44|443.73|440.93|442.51|439.71|0
1662443100000|2022-09-06 05:45:00|442.99|440.19|443.84|441.04|444.46|441.66|442.75|439.95|0
1662443400000|2022-09-06 05:50:00|443.73|440.93|443.11|440.31|444.7|441.9|442.75|439.95|0
1662443700000|2022-09-06 05:55:00|442.99|440.19|440.79|437.99|443.72|440.92|440.79|437.99|0
1662444000000|2022-09-06 06:00:00|440.54|437.74|440.79|437.99|443.23|440.43|438.59|435.79|0
1662444300000|2022-09-06 06:05:00|441.03|438.23|441.27|438.47|442.01|439.21|439.81|437.01|0
1662444600000|2022-09-06 06:10:00|441.52|438.72|443.72|440.92|443.96|441.16|439.81|437.01|0
1662444900000|2022-09-06 06:15:00|443.96|441.16|442.74|439.94|444.2|441.4|441.51|438.71|0
1662445200000|2022-09-06 06:20:00|442.98|440.18|445.3|442.5|445.91|443.11|442|439.2|0
1662445500000|2022-09-06 06:25:00|445.42|442.62|446.65|443.85|447.14|444.34|445.18|442.38|0
1662445800000|2022-09-06 06:30:00|446.89|444.09|448.36|445.56|449.58|446.78|446.4|443.6|0
1662446100000|2022-09-06 06:35:00|448.6|445.8|447.13|444.33|449.83|447.03|446.64|443.84|0
1662446400000|2022-09-06 06:40:00|447.38|444.58|447.9|445.1|448.35|445.55|447.17|444.37|0
1662446700000|2022-09-06 06:45:00|448.02|445.22|447.16|444.36|448.39|445.59|446.55|443.75|0
1662447000000|2022-09-06 06:50:00|446.92|444.12|445.94|443.14|447.16|444.36|445.45|442.65|0
1662447300000|2022-09-06 06:55:00|446.43|443.63|448.38|445.58|448.38|445.58|445.94|443.14|0
1662447600000|2022-09-06 07:00:00|447.16|444.36|451.81|449.01|453.77|450.97|446.18|443.38|0
1662447900000|2022-09-06 07:05:00|452|449.8|453.96|451.76|455.43|453.23|451.14|448.94|0
1662448200000|2022-09-06 07:10:00|454.94|452.74|457.39|455.19|458.86|456.66|453.47|451.27|0
1662448500000|2022-09-06 07:15:00|457.14|454.94|456.23|454.03|462.2|460|455.98|453.78|0
1662448800000|2022-09-06 07:20:00|456.59|454.39|461.37|459.17|462.85|460.65|456.47|454.27|0
1662449100000|2022-09-06 07:25:00|461.62|459.42|463.09|460.89|463.83|461.63|459.77|457.57|0
1662449400000|2022-09-06 07:30:00|463.33|461.13|459.16|456.96|463.33|461.13|459.16|456.96|0
1662449700000|2022-09-06 07:35:00|459.65|457.45|457.56|455.36|460.63|458.43|457.2|455|0
1662450000000|2022-09-06 07:40:00|457.44|455.24|456.71|454.51|460.14|457.94|456.46|454.26|0
1662450300000|2022-09-06 07:45:00|456.46|454.26|455.48|453.28|457.2|455|455.23|453.03|0
1662450600000|2022-09-06 07:50:00|455.35|453.15|454.01|451.81|456.46|454.26|453.27|451.07|0
1662450900000|2022-09-06 07:55:00|453.52|451.32|454.74|452.54|455.48|453.28|453.27|451.07|0
1662451200000|2022-09-06 08:00:00|454.99|452.79|453.02|450.82|455.23|453.03|452.04|449.84|0
1662451500000|2022-09-06 08:05:00|452.78|450.58|448.13|445.93|453.51|451.31|447.64|445.44|0
1662451800000|2022-09-06 08:10:00|447.88|445.68|446.9|444.7|448.12|445.92|444.94|442.74|0
1662452100000|2022-09-06 08:15:00|447.14|444.94|447.63|445.43|447.63|445.43|444.69|442.49|0
1662452400000|2022-09-06 08:20:00|447.38|445.18|445.18|442.98|448.85|446.65|444.94|442.74|0
1662452700000|2022-09-06 08:25:00|445.42|443.22|448.11|445.91|448.6|446.4|445.3|443.1|0
1662453000000|2022-09-06 08:30:00|448.36|446.16|446.64|444.44|449.09|446.89|445.91|443.71|0
1662453300000|2022-09-06 08:35:00|446.89|444.69|448.11|445.91|448.35|446.15|445.18|442.98|0
1662453600000|2022-09-06 08:40:00|448.23|446.03|449.82|447.62|451.29|449.09|448.11|445.91|0
1662453900000|2022-09-06 08:45:00|449.69|447.49|449.57|447.37|451.78|449.58|449.57|447.37|0
1662454200000|2022-09-06 08:50:00|449.82|447.62|452.14|449.94|452.27|450.07|448.59|446.39|0
1662454500000|2022-09-06 08:55:00|452.02|449.82|453.24|451.04|453.36|451.16|451.29|449.09|0
1662454800000|2022-09-06 09:00:00|453.36|451.16|446.63|444.43|453.36|451.16|446.39|444.19|0
1662455100000|2022-09-06 09:05:00|446.26|444.06|444.54|442.34|448.1|445.9|443.94|441.74|0
1662455400000|2022-09-06 09:10:00|444.67|442.47|443.94|441.74|445.65|443.45|442.83|440.63|0
1662455700000|2022-09-06 09:15:00|443.56|441.36|446.62|444.42|446.87|444.67|443.45|441.25|0
1662456000000|2022-09-06 09:20:00|446.38|444.18|448.34|446.14|448.58|446.38|444.91|442.71|0
1662456300000|2022-09-06 09:25:00|448.58|446.38|450.29|448.09|450.9|448.7|447.6|445.4|0
1662456600000|2022-09-06 09:30:00|450.05|447.85|451.03|448.83|451.52|449.32|448.33|446.13|0
1662456900000|2022-09-06 09:35:00|450.78|448.58|451.27|449.07|451.63|449.43|450.29|448.09|0
1662457200000|2022-09-06 09:40:00|451.14|448.94|450.04|447.84|453.72|451.52|449.8|447.6|0
1662457500000|2022-09-06 09:45:00|449.8|447.6|448.82|446.62|451.75|449.55|448.82|446.62|0
1662457800000|2022-09-06 09:50:00|449.06|446.86|452|449.8|452.98|450.78|449.06|446.86|0
1662458100000|2022-09-06 09:55:00|452.24|450.04|452.49|450.29|452.98|450.78|451.26|449.06|0
1662458400000|2022-09-06 10:00:00|452.11|449.91|451.75|449.55|452.73|450.53|450.52|448.32|0
1662458700000|2022-09-06 10:05:00|451.99|449.79|452.6|450.4|453.22|451.02|451.75|449.55|0
1662459000000|2022-09-06 10:10:00|452.84|450.64|456.89|454.69|456.89|454.69|451.75|449.55|0
1662459300000|2022-09-06 10:15:00|456.65|454.45|459.1|456.9|460.33|458.13|456.16|453.96|0
1662459600000|2022-09-06 10:20:00|459.46|457.26|462.29|460.09|462.78|460.58|458.12|455.92|0
1662459900000|2022-09-06 10:25:00|462.53|460.33|461.3|459.1|464.99|462.79|460.08|457.88|0
1662460200000|2022-09-06 10:30:00|461.55|459.35|458.11|455.91|461.55|459.35|457.38|455.18|0
1662460500000|2022-09-06 10:35:00|458.36|456.16|457.49|455.29|459.34|457.14|457.37|455.17|0
1662460800000|2022-09-06 10:40:00|457.37|455.17|456.88|454.68|458.6|456.4|456.15|453.95|0
1662461100000|2022-09-06 10:45:00|456.64|454.44|455.65|453.45|458.35|456.15|455.53|453.33|0
1662461400000|2022-09-06 10:50:00|455.53|453.33|454.18|451.98|456.14|453.94|453.69|451.49|0
1662461700000|2022-09-06 10:55:00|454.42|452.22|455.16|452.96|455.9|453.7|453.93|451.73|0
1662462000000|2022-09-06 11:00:00|454.67|452.47|454.91|452.71|455.89|453.69|453.93|451.73|0
1662462300000|2022-09-06 11:05:00|454.67|452.47|455.65|453.45|455.65|453.45|452.95|450.75|0
1662462600000|2022-09-06 11:10:00|455.89|453.69|455.15|452.95|456.38|454.18|454.66|452.46|0
1662462900000|2022-09-06 11:15:00|454.91|452.71|454.66|452.46|455.64|453.44|454.17|451.97|0
1662463200000|2022-09-06 11:20:00|454.42|452.22|450.74|448.54|455.4|453.2|450|447.8|0
1662463500000|2022-09-06 11:25:00|450.49|448.29|451.72|449.52|453.55|451.35|450.49|448.29|0
1662463800000|2022-09-06 11:30:00|450.98|448.78|450.73|448.53|452.45|450.25|449.51|447.31|0
1662464100000|2022-09-06 11:35:00|450.49|448.29|446.57|444.37|450.73|448.53|446.32|444.12|0
1662464400000|2022-09-06 11:40:00|446.32|444.12|447.79|445.59|448.03|445.83|444.61|442.41|0
1662464700000|2022-09-06 11:45:00|448.03|445.83|446.07|443.87|448.52|446.32|445.34|443.14|0
1662465000000|2022-09-06 11:50:00|445.58|443.38|448.77|446.57|449.26|447.06|444.36|442.16|0
1662465300000|2022-09-06 11:55:00|449.01|446.81|451.7|449.5|452.44|450.24|449.01|446.81|0
1662465600000|2022-09-06 12:00:00|451.82|449.62|454.64|452.44|454.89|452.69|451.82|449.62|0
1662465900000|2022-09-06 12:05:00|454.89|452.69|458.32|456.12|458.32|456.12|453.42|451.22|0
1662466200000|2022-09-06 12:10:00|458.08|455.88|457.34|455.14|458.57|456.37|456.6|454.4|0
1662466500000|2022-09-06 12:15:00|457.46|455.26|453.9|451.7|457.58|455.38|453.9|451.7|0
1662466800000|2022-09-06 12:20:00|454.39|452.19|453.66|451.46|455.37|453.17|452.92|450.72|0
1662467100000|2022-09-06 12:25:00|453.9|451.7|449.98|447.78|454.88|452.68|449.98|447.78|0
1662467400000|2022-09-06 12:30:00|450.22|448.02|449.24|447.04|451.45|449.25|448.51|446.31|0
1662467700000|2022-09-06 12:35:00|448.99|446.79|451.93|449.73|452.42|450.22|448.99|446.79|0
1662468000000|2022-09-06 12:40:00|451.69|449.49|452.42|450.22|454.14|451.94|451.2|449|0
1662468300000|2022-09-06 12:45:00|452.67|450.47|452.91|450.71|453.4|451.2|449.97|447.77|0
1662468600000|2022-09-06 12:50:00|453.27|451.07|452.17|449.97|454.14|451.94|451.19|448.99|0
1662468900000|2022-09-06 12:55:00|452.42|450.22|450.21|448.01|452.91|450.71|450.21|448.01|0
1662469200000|2022-09-06 13:00:00|450.46|448.26|450.21|448.01|454.13|451.93|449.72|447.52|0
1662469500000|2022-09-06 13:05:00|449.72|447.52|448.36|446.16|451.19|448.99|446.78|444.58|0
1662469800000|2022-09-06 13:10:00|448.25|446.05|448.73|446.53|449.23|447.03|446.89|444.69|0
1662470100000|2022-09-06 13:15:00|448.49|446.29|450.45|448.25|450.94|448.74|447.75|445.55|0
1662470400000|2022-09-06 13:20:00|450.2|448|447.75|445.55|450.45|448.25|446.53|444.33|0
1662470700000|2022-09-06 13:25:00|447.02|444.82|436.25|434.05|447.02|444.82|436.01|433.81|0
1662471000000|2022-09-06 13:30:00|436.74|434.54|437.96|435.76|446.77|444.57|436.74|434.54|0
1662471300000|2022-09-06 13:35:00|437.23|435.03|430.63|428.43|442.12|439.92|430.39|428.19|0
1662471600000|2022-09-06 13:40:00|430.39|428.19|429.52|427.32|433.07|430.87|426.48|424.28|0
1662471900000|2022-09-06 13:45:00|428.92|426.72|423.21|421.01|431.96|429.76|421.12|418.92|0
1662472200000|2022-09-06 13:50:00|421.99|419.79|413.98|411.78|423.21|421.01|413.73|411.53|0
1662472500000|2022-09-06 13:55:00|413.73|411.53|422.72|420.52|422.72|420.52|412.04|409.84|0
1662472800000|2022-09-06 14:00:00|419.43|417.23|402.92|400.72|421.62|419.42|397.12|394.92|0
1662473100000|2022-09-06 14:05:00|402.68|400.48|400.74|398.54|404.38|402.18|398.09|395.89|0
1662473400000|2022-09-06 14:10:00|400.02|397.82|400.02|397.82|400.99|398.79|391.08|388.88|0
1662473700000|2022-09-06 14:15:00|399.53|397.33|400.74|398.54|401.95|399.75|394.46|392.26|0
1662474000000|2022-09-06 14:20:00|400.5|398.3|398.36|396.16|401.46|399.26|393.78|391.58|0
1662474300000|2022-09-06 14:25:00|398.12|395.92|411.29|409.09|412.77|410.57|396.19|393.99|0
1662474600000|2022-09-06 14:30:00|410.56|408.36|408.09|405.89|410.56|408.36|404.95|402.75|0
1662474900000|2022-09-06 14:35:00|408.82|406.62|418.28|416.08|418.77|416.57|403.73|401.53|0
1662475200000|2022-09-06 14:40:00|418.52|416.32|424.9|422.7|428.5|426.3|418.28|416.08|0
1662475500000|2022-09-06 14:45:00|424.66|422.46|424.17|421.97|428.31|426.11|421.25|419.05|0
1662475800000|2022-09-06 14:50:00|423.68|421.48|431.23|429.03|437.82|435.62|423.68|421.48|0
1662476100000|2022-09-06 14:55:00|431.72|429.52|437.57|435.37|442.95|440.75|431.72|429.52|0
1662476400000|2022-09-06 15:00:00|437.08|434.88|435.49|433.29|437.45|435.25|431.83|429.63|0
1662476700000|2022-09-06 15:05:00|435.74|433.54|440.62|438.42|446.01|443.81|433.29|431.09|0
1662477000000|2022-09-06 15:10:00|440.87|438.67|436.71|434.51|441.85|439.65|433.78|431.58|0
1662477300000|2022-09-06 15:15:00|437.2|435|431.58|429.38|438.18|435.98|430.85|428.65|0
1662477600000|2022-09-06 15:20:00|431.34|429.14|434.02|431.82|436.22|434.02|429.14|426.94|0
1662477900000|2022-09-06 15:25:00|433.77|431.57|427.18|424.98|436.95|434.75|425.23|423.03|0
1662478200000|2022-09-06 15:30:00|426.45|424.25|434.26|432.06|440.86|438.66|424.5|422.3|0
1662478500000|2022-09-06 15:35:00|434.99|432.79|431.81|429.61|438.17|435.97|428.64|426.44|0
1662478800000|2022-09-06 15:40:00|432.3|430.1|438.16|435.96|444.77|442.57|430.84|428.64|0
1662479100000|2022-09-06 15:45:00|438.9|436.7|434.37|432.17|441.59|439.39|433.76|431.56|0
1662479400000|2022-09-06 15:50:00|434.5|432.3|440.36|438.16|442.81|440.61|433.76|431.56|0
1662479700000|2022-09-06 15:55:00|439.63|437.43|439.87|437.67|442.81|440.61|439.14|436.94|0
1662480000000|2022-09-06 16:00:00|440.11|437.91|440.6|438.4|442.8|440.6|437.42|435.22|0
1662480300000|2022-09-06 16:05:00|438.89|436.69|427.65|425.45|442.8|440.6|426.68|424.48|0
1662480600000|2022-09-06 16:10:00|427.9|425.7|427.41|425.21|429.11|426.91|424.97|422.77|0
1662480900000|2022-09-06 16:15:00|426.92|424.72|418.88|416.68|427.89|425.69|417.9|415.7|0
1662481200000|2022-09-06 16:20:00|418.63|416.43|414.25|412.05|420.34|418.14|413.28|411.08|0
1662481500000|2022-09-06 16:25:00|414.5|412.3|417.66|415.46|418.39|416.19|410.85|408.65|0
1662481800000|2022-09-06 16:30:00|417.41|415.21|415.71|413.51|419.85|417.65|414.98|412.78|0
1662482100000|2022-09-06 16:35:00|415.95|413.75|416.92|414.72|419.6|417.4|415.71|413.51|0
1662482400000|2022-09-06 16:40:00|417.65|415.45|424.22|422.02|424.47|422.27|413.27|411.07|0
1662482700000|2022-09-06 16:45:00|423.98|421.78|423|420.8|424.95|422.75|420.32|418.12|0
1662483000000|2022-09-06 16:50:00|423.49|421.29|423|420.8|424.71|422.51|418.37|416.17|0
1662483300000|2022-09-06 16:55:00|423.49|421.29|422.51|420.31|426.41|424.21|421.29|419.09|0
1662483600000|2022-09-06 17:00:00|422.02|419.82|416.67|414.47|422.75|420.55|414.72|412.52|0
1662483900000|2022-09-06 17:05:00|416.91|414.71|404.52|402.32|416.91|414.71|404.52|402.32|0
1662484200000|2022-09-06 17:10:00|404.28|402.08|401.47|399.27|407.19|404.99|399.78|397.58|0
1662484500000|2022-09-06 17:15:00|401.23|399.03|403.89|401.69|404.86|402.66|398.69|396.49|0
1662484800000|2022-09-06 17:20:00|403.65|401.45|403.89|401.69|406.07|403.87|402.44|400.24|0
1662485100000|2022-09-06 17:25:00|403.4|401.2|401.95|399.75|404.61|402.41|401.22|399.02|0
1662485400000|2022-09-06 17:30:00|401.46|399.26|408|405.8|410.43|408.23|400.98|398.78|0
1662485700000|2022-09-06 17:35:00|407.76|405.56|409.21|407.01|409.45|407.25|404.61|402.41|0
1662486000000|2022-09-06 17:40:00|408.72|406.52|405.09|402.89|408.72|406.52|400.73|398.53|0
1662486300000|2022-09-06 17:45:00|405.33|403.13|401.69|399.49|408.48|406.28|400.97|398.77|0
1662486600000|2022-09-06 17:50:00|401.21|399.01|403.14|400.94|403.14|400.94|398.55|396.35|0
1662486900000|2022-09-06 17:55:00|402.9|400.7|410.65|408.45|410.65|408.45|402.9|400.7|0
1662487200000|2022-09-06 18:00:00|409.93|407.73|411.62|409.42|415.27|413.07|408.71|406.51|0
1662487500000|2022-09-06 18:05:00|411.38|409.18|412.22|410.02|413.32|411.12|408.95|406.75|0
1662487800000|2022-09-06 18:10:00|412.83|410.63|420.61|418.41|422.32|420.12|412.35|410.15|0
1662488100000|2022-09-06 18:15:00|420.85|418.65|420.12|417.92|423.04|420.84|418.66|416.46|0
1662488400000|2022-09-06 18:20:00|420.36|418.16|418.9|416.7|421.58|419.38|416.71|414.51|0
1662488700000|2022-09-06 18:25:00|419.15|416.95|416.83|414.63|420.36|418.16|415.74|413.54|0
1662489000000|2022-09-06 18:30:00|416.71|414.51|414.52|412.32|418.41|416.21|409.91|407.71|0
1662489300000|2022-09-06 18:35:00|414.28|412.08|416.22|414.02|418.77|416.57|411.61|409.41|0
1662489600000|2022-09-06 18:40:00|415.98|413.78|413.3|411.1|415.98|413.78|411.6|409.4|0
1662489900000|2022-09-06 18:45:00|413.17|410.97|414.51|412.31|414.76|412.56|409.17|406.97|0
1662490200000|2022-09-06 18:50:00|414.27|412.07|411.47|409.27|414.39|412.19|406|403.8|0
1662490500000|2022-09-06 18:55:00|411.59|409.39|410.01|407.81|415.6|413.4|408.31|406.11|0
1662490800000|2022-09-06 19:00:00|411.47|409.27|408.06|405.86|412.93|410.73|405.4|403.2|0
1662491100000|2022-09-06 19:05:00|408.31|406.11|417.79|415.59|418.28|416.08|407.09|404.89|0
1662491400000|2022-09-06 19:10:00|418.28|416.08|416.73|414.53|420.63|418.43|415.35|413.15|0
1662491700000|2022-09-06 19:15:00|416.98|414.78|416.73|414.53|423.32|421.12|416.25|414.05|0
1662492000000|2022-09-06 19:20:00|416.49|414.29|417.1|414.9|418.57|416.37|410.4|408.2|0
1662492300000|2022-09-06 19:25:00|417.35|415.15|415.15|412.95|419.54|417.34|414.67|412.47|0
1662492600000|2022-09-06 19:30:00|414.91|412.71|407.36|405.16|414.91|412.71|403.71|401.51|0
1662492900000|2022-09-06 19:35:00|407.6|405.4|407.36|405.16|410.28|408.08|406.14|403.94|0
1662493200000|2022-09-06 19:40:00|407.11|404.91|417.34|415.14|417.83|415.63|406.87|404.67|0
1662493500000|2022-09-06 19:45:00|416.36|414.16|415.39|413.19|418.31|416.11|410.76|408.56|0
1662493800000|2022-09-06 19:50:00|412.46|410.26|409.29|407.09|413.92|411.72|407.35|405.15|0
1662494100000|2022-09-06 19:55:00|409.05|406.85|414.65|412.45|414.89|412.69|403.7|401.5|0
1662494400000|2022-09-06 20:00:00|412.94|410.74|410.75|408.55|413.68|411.48|409.29|407.09|0
1662494700000|2022-09-06 20:05:00|410.99|408.79|408.8|406.6|411.24|409.04|408.56|406.36|0
1662495000000|2022-09-06 20:10:00|409.29|407.09|410.01|407.81|410.86|408.66|408.56|406.36|0
1662495300000|2022-09-06 20:15:00|409.58|406.78|412.02|409.22|412.02|409.22|409.34|406.54|0
1662495600000|2022-09-06 20:20:00|411.89|409.09|410.55|407.75|412.5|409.7|410.55|407.75|0
1662495900000|2022-09-06 20:25:00|410.31|407.51|409.33|406.53|410.55|407.75|408.61|405.81|0
1662496200000|2022-09-06 20:30:00|408.85|406.05|408.84|406.04|409.09|406.29|408.12|405.32|0
1662496500000|2022-09-06 20:35:00|409.09|406.29|409.2|406.4|409.57|406.77|408.84|406.04|0
1662496800000|2022-09-06 20:40:00|409.09|406.29|411.27|408.47|411.27|408.47|409.09|406.29|0
1662497100000|2022-09-06 20:45:00|411.03|408.23|411.76|408.96|411.76|408.96|410.54|407.74|0
1662497400000|2022-09-06 20:50:00|412|409.2|410.54|407.74|412|409.2|410.41|407.61|0
1662497700000|2022-09-06 20:55:00|410.66|407.86|412.11|409.31|412.73|409.93|410.54|407.74|0
1662498000000|2022-09-06 21:00:00|412.44|409.64|412.18|409.38|412.82|410.02|412.05|409.25|0
1662498300000|2022-09-06 21:05:00|412.29|409.49|411.72|408.92|412.36|409.56|411.55|408.75|0
1662498600000|2022-09-06 21:10:00|411.69|408.89|411.58|408.78|411.72|408.92|411.22|408.42|0
1662498900000|2022-09-06 21:15:00|411.37|408.57|411.86|409.06|411.86|409.06|411.37|408.57|0
1662499200000|2022-09-06 21:20:00|411.65|408.85|410.87|408.07|411.86|409.06|410.76|407.96|0
1662499500000|2022-09-06 21:25:00|411.47|408.67|411.32|408.52|411.51|408.71|411.18|408.38|0
1662499800000|2022-09-06 21:30:00|411.18|408.38|411.21|408.41|411.21|408.41|411.18|408.38|0
1662500100000|2022-09-06 21:35:00|411.4|408.6|411.21|408.41|411.4|408.6|411.1|408.3|0
1662500400000|2022-09-06 21:40:00|411.25|408.45|411.18|408.38|411.31|408.51|411.18|408.38|0
1662500700000|2022-09-06 21:45:00|410.99|408.19|410.81|408.01|410.99|408.19|410.81|408.01|0
1662501000000|2022-09-06 21:50:00|410.92|408.12|410.96|408.16|410.96|408.16|410.92|408.12|0
1662501300000|2022-09-06 21:55:00|410.99|408.19|411.24|408.44|411.28|408.48|410.96|408.16|0
1662501600000|2022-09-06 22:00:00|411.84|409.04|412.45|409.65|412.45|409.65|410.02|407.22|0
1662501900000|2022-09-06 22:05:00|412.7|409.9|412.45|409.65|412.7|409.9|410.99|408.19|0
1662502200000|2022-09-06 22:10:00|412.7|409.9|414.4|411.6|415.01|412.21|412.7|409.9|0
1662502500000|2022-09-06 22:15:00|414.64|411.84|414.51|411.71|414.64|411.84|412.69|409.89|0
1662502800000|2022-09-06 22:20:00|414.4|411.6|413.42|410.62|414.64|411.84|413.42|410.62|0
1662503100000|2022-09-06 22:25:00|413.29|410.49|414.15|411.35|414.15|411.35|413.18|410.38|0
1662503400000|2022-09-06 22:30:00|414.27|411.47|412.93|410.13|414.75|411.95|412.93|410.13|0
1662503700000|2022-09-06 22:35:00|412.68|409.88|412.68|409.88|413.29|410.49|411.95|409.15|0
1662504000000|2022-09-06 22:40:00|412.44|409.64|413.41|410.61|413.65|410.85|412.44|409.64|0
1662504300000|2022-09-06 22:45:00|412.92|410.12|414.14|411.34|414.14|411.34|412.68|409.88|0
1662504600000|2022-09-06 22:50:00|414.01|411.21|413.16|410.36|414.38|411.58|412.43|409.63|0
1662504900000|2022-09-06 22:55:00|413.28|410.48|413.16|410.36|414.14|411.34|413.16|410.36|0
1662505200000|2022-09-06 23:00:00|413.4|410.6|412.18|409.38|413.89|411.09|412.18|409.38|0
1662505500000|2022-09-06 23:05:00|412.06|409.26|409.26|406.46|412.3|409.5|408.77|405.97|0
1662505800000|2022-09-06 23:10:00|409.37|406.57|409.25|406.45|409.37|406.57|408.04|405.24|0
1662506100000|2022-09-06 23:15:00|409.5|406.7|409.74|406.94|410.71|407.91|409.5|406.7|0
1662506400000|2022-09-06 23:20:00|409.98|407.18|411.2|408.4|411.44|408.64|409.74|406.94|0
1662506700000|2022-09-06 23:25:00|411.44|408.64|409.98|407.18|411.93|409.13|409.98|407.18|0
1662507000000|2022-09-06 23:30:00|410.22|407.42|410.95|408.15|412.04|409.24|409.98|407.18|0
1662507300000|2022-09-06 23:35:00|411.44|408.64|411.43|408.63|412.17|409.37|411.19|408.39|0
1662507600000|2022-09-06 23:40:00|411.19|408.39|412.41|409.61|412.9|410.1|411.19|408.39|0
1662507900000|2022-09-06 23:45:00|412.16|409.36|410.82|408.02|412.41|409.61|409.72|406.92|0
1662508200000|2022-09-06 23:50:00|410.7|407.9|409.72|406.92|411.19|408.39|409.11|406.31|0
1662508500000|2022-09-06 23:55:00|409.48|406.68|409.72|406.92|410.45|407.65|408.75|405.95|0
1662508800000|2022-09-07 00:00:00|409.23|406.43|408.5|405.7|410.69|407.89|404.6|401.8|0
1662509100000|2022-09-07 00:05:00|408.25|405.45|411.18|408.38|411.42|408.62|408.01|405.21|0
1662509400000|2022-09-07 00:10:00|410.93|408.13|407.76|404.96|410.93|408.13|406.3|403.5|0
1662509700000|2022-09-07 00:15:00|407.52|404.72|395.36|392.56|407.52|404.72|394.64|391.84|0
1662510000000|2022-09-07 00:20:00|395.61|392.81|389.79|386.99|396.33|393.53|388.09|385.29|0
1662510300000|2022-09-07 00:25:00|389.54|386.74|392.32|389.52|392.69|389.89|389.54|386.74|0
1662510600000|2022-09-07 00:30:00|392.45|389.65|390.47|387.67|393.9|391.1|388.42|385.62|0
1662510900000|2022-09-07 00:35:00|390.6|387.8|390.83|388.03|391.56|388.76|388.42|385.62|0
1662511200000|2022-09-07 00:40:00|391.08|388.28|388.99|386.19|391.41|388.61|388.75|385.95|0
1662511500000|2022-09-07 00:45:00|389.1|386.3|391.4|388.6|392.37|389.57|388.74|385.94|0
1662511800000|2022-09-07 00:50:00|391.64|388.84|393.21|390.41|393.82|391.02|390.68|387.88|0
1662512100000|2022-09-07 00:55:00|393.09|390.29|393.82|391.02|395.03|392.23|391.88|389.08|0
1662512400000|2022-09-07 01:00:00|394.06|391.26|389.57|386.77|394.06|391.26|388.98|386.18|0
1662512700000|2022-09-07 01:05:00|389.46|386.66|390.18|387.38|391.39|388.59|389.22|386.42|0
1662513000000|2022-09-07 01:10:00|389.81|387.01|392.6|389.8|392.84|390.04|389.7|386.9|0
1662513300000|2022-09-07 01:15:00|392.36|389.56|392.11|389.31|394.05|391.25|390.66|387.86|0
1662513600000|2022-09-07 01:20:00|391.87|389.07|392.35|389.55|394.05|391.25|391.63|388.83|0
1662513900000|2022-09-07 01:25:00|392.22|389.42|393.07|390.27|394.29|391.49|391.87|389.07|0
1662514200000|2022-09-07 01:30:00|393.32|390.52|395.49|392.69|395.49|392.69|390.89|388.09|0
1662514500000|2022-09-07 01:35:00|395.25|392.45|394.4|391.6|395.25|392.45|391.62|388.82|0
1662514800000|2022-09-07 01:40:00|394.76|391.96|393.31|390.51|394.76|391.96|392.82|390.02|0
1662515100000|2022-09-07 01:45:00|393.55|390.75|397.42|394.62|397.67|394.87|392.58|389.78|0
1662515400000|2022-09-07 01:50:00|397.54|394.74|397.42|394.62|398.39|395.59|396.45|393.65|0
1662515700000|2022-09-07 01:55:00|397.18|394.38|396.69|393.89|397.66|394.86|396.45|393.65|0
1662516000000|2022-09-07 02:00:00|396.45|393.65|396.69|393.89|396.93|394.13|395.96|393.16|0
1662516300000|2022-09-07 02:05:00|396.45|393.65|397.17|394.37|397.66|394.86|395.96|393.16|0
1662516600000|2022-09-07 02:10:00|397.41|394.61|395.23|392.43|397.41|394.61|394.26|391.46|0
1662516900000|2022-09-07 02:15:00|395.34|392.54|394.37|391.57|395.47|392.67|394.01|391.21|0
1662517200000|2022-09-07 02:20:00|394.5|391.7|395.71|392.91|396.19|393.39|394.26|391.46|0
1662517500000|2022-09-07 02:25:00|395.95|393.15|398.37|395.57|398.49|395.69|395.46|392.66|0
1662517800000|2022-09-07 02:30:00|398.62|395.82|400.55|397.75|400.56|397.76|398.62|395.82|0
1662518100000|2022-09-07 02:35:00|400.31|397.51|397.64|394.84|401.4|398.6|397.15|394.35|0
1662518400000|2022-09-07 02:40:00|397.88|395.08|397.39|394.59|398.12|395.32|397.27|394.47|0
1662518700000|2022-09-07 02:45:00|397.51|394.71|398.6|395.8|398.85|396.05|397.15|394.35|0
1662519000000|2022-09-07 02:50:00|399.09|396.29|395.21|392.41|399.33|396.53|395.21|392.41|0
1662519300000|2022-09-07 02:55:00|395.45|392.65|394.83|392.03|395.45|392.65|394.23|391.43|0
1662519600000|2022-09-07 03:00:00|394.96|392.16|394.96|392.16|395.69|392.89|394.23|391.43|0
1662519900000|2022-09-07 03:05:00|395.2|392.4|393.99|391.19|395.44|392.64|393.74|390.94|0
1662520200000|2022-09-07 03:10:00|393.86|391.06|393.5|390.7|393.86|391.06|392.05|389.25|0
1662520500000|2022-09-07 03:15:00|393.26|390.46|390.95|388.15|393.5|390.7|390.35|387.55|0
1662520800000|2022-09-07 03:20:00|391.07|388.27|392.04|389.24|392.04|389.24|390.59|387.79|0
1662521100000|2022-09-07 03:25:00|391.8|389|395.19|392.39|395.43|392.63|391.31|388.51|0
1662521400000|2022-09-07 03:30:00|394.7|391.9|393.73|390.93|394.94|392.14|392.52|389.72|0
1662521700000|2022-09-07 03:35:00|393.97|391.17|391.79|388.99|393.97|391.17|391.55|388.75|0
1662522000000|2022-09-07 03:40:00|392.03|389.23|392.63|389.83|393.24|390.44|392.03|389.23|0
1662522300000|2022-09-07 03:45:00|392.75|389.95|393.24|390.44|393.72|390.92|392.75|389.95|0
1662522600000|2022-09-07 03:50:00|392.99|390.19|396.14|393.34|396.38|393.58|392.27|389.47|0
1662522900000|2022-09-07 03:55:00|395.9|393.1|396.38|393.58|396.63|393.83|395.41|392.61|0
1662523200000|2022-09-07 04:00:00|396.62|393.82|394.2|391.4|396.62|393.82|394.2|391.4|0
1662523500000|2022-09-07 04:05:00|394.07|391.27|394.31|391.51|394.92|392.12|393.71|390.91|0
1662523800000|2022-09-07 04:10:00|394.44|391.64|394.19|391.39|394.92|392.12|393.95|391.15|0
1662524100000|2022-09-07 04:15:00|394.43|391.63|394.43|391.63|395.03|392.23|394.19|391.39|0
1662524400000|2022-09-07 04:20:00|394.19|391.39|393.22|390.42|394.67|391.87|392.97|390.17|0
1662524700000|2022-09-07 04:25:00|393.09|390.29|393.33|390.53|393.94|391.14|392.73|389.93|0
1662525000000|2022-09-07 04:30:00|393.21|390.41|395.63|392.83|395.88|393.08|393.21|390.41|0
1662525300000|2022-09-07 04:35:00|395.39|392.59|396.85|394.05|397.33|394.53|395.39|392.59|0
1662525600000|2022-09-07 04:40:00|397.09|394.29|396.84|394.04|397.09|394.29|396.12|393.32|0
1662525900000|2022-09-07 04:45:00|397.09|394.29|399.14|396.34|399.14|396.34|397.09|394.29|0
1662526200000|2022-09-07 04:50:00|399.27|396.47|400.35|397.55|401.7|398.9|399.02|396.22|0
1662526500000|2022-09-07 04:55:00|400.24|397.44|399.99|397.19|401.21|398.41|399.62|396.82|0
1662526800000|2022-09-07 05:00:00|400.23|397.43|400.23|397.43|401.45|398.65|399.02|396.22|0
1662527100000|2022-09-07 05:05:00|400.47|397.67|403.39|400.59|403.39|400.59|399.99|397.19|0
1662527400000|2022-09-07 05:10:00|403.26|400.46|403.63|400.83|404.6|401.8|402.9|400.1|0
1662527700000|2022-09-07 05:15:00|403.87|401.07|405.82|403.02|406.3|403.5|403.39|400.59|0
1662528000000|2022-09-07 05:20:00|405.57|402.77|405.81|403.01|406.3|403.5|404.35|401.55|0
1662528300000|2022-09-07 05:25:00|406.06|403.26|402.41|399.61|406.06|403.26|402.41|399.61|0
1662528600000|2022-09-07 05:30:00|402.52|399.72|401.92|399.12|403.38|400.58|401.43|398.63|0
1662528900000|2022-09-07 05:35:00|402.16|399.36|401.06|398.26|402.16|399.36|400.7|397.9|0
1662529200000|2022-09-07 05:40:00|401.18|398.38|403.13|400.33|403.37|400.57|400.94|398.14|0
1662529500000|2022-09-07 05:45:00|403.37|400.57|403.12|400.32|405.07|402.27|402.15|399.35|0
1662529800000|2022-09-07 05:50:00|402.88|400.08|403.12|400.32|403.24|400.44|401.66|398.86|0
1662530100000|2022-09-07 05:55:00|403.37|400.57|401.42|398.62|404.09|401.29|401.17|398.37|0
1662530400000|2022-09-07 06:00:00|401.66|398.86|397.4|394.6|403.48|400.68|397.04|394.24|0
1662530700000|2022-09-07 06:05:00|397.28|394.48|398.25|395.45|398.98|396.18|397.28|394.48|0
1662531000000|2022-09-07 06:10:00|397.77|394.97|403.36|400.56|403.6|400.8|397.77|394.97|0
1662531300000|2022-09-07 06:15:00|403.6|400.8|404.57|401.77|405.06|402.26|401.28|398.48|0
1662531600000|2022-09-07 06:20:00|404.81|402.01|407.36|404.56|408.71|405.91|404.69|401.89|0
1662531900000|2022-09-07 06:25:00|407.49|404.69|406.27|403.47|407.97|405.17|405.78|402.98|0
1662532200000|2022-09-07 06:30:00|406.63|403.83|406.14|403.34|406.75|403.95|403.83|401.03|0
1662532500000|2022-09-07 06:35:00|406.02|403.22|406.75|403.95|407.24|404.44|405.05|402.25|0
1662532800000|2022-09-07 06:40:00|406.87|404.07|407.84|405.04|408.94|406.14|406.75|403.95|0
1662533100000|2022-09-07 06:45:00|407.6|404.8|409.54|406.74|411.13|408.33|407.48|404.68|0
1662533400000|2022-09-07 06:50:00|409.43|406.63|407.23|404.43|410.16|407.36|407.23|404.43|0
1662533700000|2022-09-07 06:55:00|407.47|404.67|406.5|403.7|408.69|405.89|406.25|403.45|0
1662534000000|2022-09-07 07:00:00|408.32|405.52|407.34|404.54|411.61|408.81|406.74|403.94|0
1662534300000|2022-09-07 07:05:00|406.92|404.72|404.97|402.77|408.99|406.79|404.97|402.77|0
1662534600000|2022-09-07 07:10:00|405.33|403.13|404|401.8|407.9|405.7|403.14|400.94|0
1662534900000|2022-09-07 07:15:00|404.48|402.28|404|401.8|406.68|404.48|403.63|401.43|0
1662535200000|2022-09-07 07:20:00|404.24|402.04|401.8|399.6|407.03|404.83|401.8|399.6|0
1662535500000|2022-09-07 07:25:00|402.05|399.85|400.58|398.38|402.16|399.96|398.64|396.44|0
1662535800000|2022-09-07 07:30:00|400.34|398.14|403.74|401.54|403.74|401.54|397.54|395.34|0
1662536100000|2022-09-07 07:35:00|403.5|401.3|405.45|403.25|406.66|404.46|403.13|400.93|0
1662536400000|2022-09-07 07:40:00|405.32|403.12|407.64|405.44|407.88|405.68|404.96|402.76|0
1662536700000|2022-09-07 07:45:00|407.39|405.19|413.49|411.29|413.49|411.29|407.39|405.19|0
1662537000000|2022-09-07 07:50:00|413|410.8|412.14|409.94|413.49|411.29|410.56|408.36|0
1662537300000|2022-09-07 07:55:00|412.51|410.31|415.44|413.24|416.9|414.7|412.02|409.82|0
1662537600000|2022-09-07 08:00:00|415.55|413.35|420.68|418.48|420.68|418.48|413.84|411.64|0
1662537900000|2022-09-07 08:05:00|420.57|418.37|421.09|418.89|424.23|422.03|419.38|417.18|0
1662538200000|2022-09-07 08:10:00|420.85|418.65|417.42|415.22|420.96|418.76|417.18|414.98|0
1662538500000|2022-09-07 08:15:00|417.67|415.47|417.91|415.71|419.62|417.42|415.71|413.51|0
1662538800000|2022-09-07 08:20:00|418.15|415.95|417.54|415.34|418.64|416.44|415.95|413.75|0
1662539100000|2022-09-07 08:25:00|417.17|414.97|416.2|414|418.39|416.19|416.2|414|0
1662539400000|2022-09-07 08:30:00|416.44|414.24|418.15|415.95|418.64|416.44|416.19|413.99|0
1662539700000|2022-09-07 08:35:00|418.02|415.82|415.46|413.26|418.51|416.31|415.46|413.26|0
1662540000000|2022-09-07 08:40:00|415.21|413.01|416.43|414.23|416.68|414.48|414.48|412.28|0
1662540300000|2022-09-07 08:45:00|416.68|414.48|419.48|417.28|419.48|417.28|416.68|414.48|0
1662540600000|2022-09-07 08:50:00|419.36|417.16|420.83|418.63|422.29|420.09|417.41|415.21|0
1662540900000|2022-09-07 08:55:00|420.58|418.38|422.17|419.97|422.78|420.58|420.58|418.38|0
1662541200000|2022-09-07 09:00:00|422.05|419.85|416.18|413.98|422.29|420.09|416.18|413.98|0
1662541500000|2022-09-07 09:05:00|416.42|414.22|415.56|413.36|417.76|415.56|415.56|413.36|0
1662541800000|2022-09-07 09:10:00|415.44|413.24|416.05|413.85|417.15|414.95|414.71|412.51|0
1662542100000|2022-09-07 09:15:00|416.42|414.22|418.86|416.66|418.86|416.66|416.29|414.09|0
1662542400000|2022-09-07 09:20:00|419.1|416.9|416.9|414.7|419.84|417.64|416.41|414.21|0
1662542700000|2022-09-07 09:25:00|417.15|414.95|417.88|415.68|418.61|416.41|415.92|413.72|0
1662543000000|2022-09-07 09:30:00|418.12|415.92|417.63|415.43|418.12|415.92|416.17|413.97|0
1662543300000|2022-09-07 09:35:00|417.88|415.68|415.43|413.23|419.59|417.39|415.43|413.23|0
1662543600000|2022-09-07 09:40:00|415.3|413.1|418.6|416.4|419.34|417.14|415.3|413.1|0
1662543900000|2022-09-07 09:45:00|418.85|416.65|420.07|417.87|420.43|418.23|417.38|415.18|0
1662544200000|2022-09-07 09:50:00|419.58|417.38|419.09|416.89|420.19|417.99|418.6|416.4|0
1662544500000|2022-09-07 09:55:00|419.33|417.13|421.04|418.84|421.29|419.09|419.33|417.13|0
1662544800000|2022-09-07 10:00:00|421.16|418.96|418.6|416.4|421.89|419.69|418.35|416.15|0
1662545100000|2022-09-07 10:05:00|418.47|416.27|418.59|416.39|420.55|418.35|418.11|415.91|0
1662545400000|2022-09-07 10:10:00|418.71|416.51|417.86|415.66|419.08|416.88|416.88|414.68|0
1662545700000|2022-09-07 10:15:00|417.61|415.41|418.34|416.14|418.34|416.14|415.17|412.97|0
1662546000000|2022-09-07 10:20:00|418.1|415.9|419.56|417.36|420.3|418.1|416.88|414.68|0
1662546300000|2022-09-07 10:25:00|419.32|417.12|420.54|418.34|420.54|418.34|418.59|416.39|0
1662546600000|2022-09-07 10:30:00|420.3|418.1|418.34|416.14|420.41|418.21|418.34|416.14|0
1662546900000|2022-09-07 10:35:00|418.21|416.01|420.29|418.09|421.52|419.32|417.85|415.65|0
1662547200000|2022-09-07 10:40:00|420.78|418.58|419.56|417.36|420.78|418.58|418.34|416.14|0
1662547500000|2022-09-07 10:45:00|419.67|417.47|417.35|415.15|420.04|417.84|415.89|413.69|0
1662547800000|2022-09-07 10:50:00|417.47|415.27|419.8|417.6|420.29|418.09|417.35|415.15|0
1662548100000|2022-09-07 10:55:00|419.55|417.35|418.08|415.88|419.8|417.6|417.1|414.9|0
1662548400000|2022-09-07 11:00:00|418.44|416.24|417.84|415.64|418.69|416.49|417.22|415.02|0
1662548700000|2022-09-07 11:05:00|417.95|415.75|416.24|414.04|419.55|417.35|416.24|414.04|0
1662549000000|2022-09-07 11:10:00|416.37|414.17|418.81|416.61|418.81|416.61|416.37|414.17|0
1662549300000|2022-09-07 11:15:00|419.05|416.85|418.07|415.87|419.54|417.34|417.59|415.39|0
1662549600000|2022-09-07 11:20:00|417.83|415.63|420.52|418.32|420.52|418.32|417.58|415.38|0
1662549900000|2022-09-07 11:25:00|420.27|418.07|420.03|417.83|420.52|418.32|420.03|417.83|0
1662550200000|2022-09-07 11:30:00|420.27|418.07|418.56|416.36|420.51|418.31|417.58|415.38|0
1662550500000|2022-09-07 11:35:00|418.8|416.6|406.59|404.39|419.29|417.09|406.59|404.39|0
1662550800000|2022-09-07 11:40:00|406.35|404.15|412.22|410.02|412.22|410.02|404.9|402.7|0
1662551100000|2022-09-07 11:45:00|411.73|409.53|409.92|407.72|411.87|409.67|408.21|406.01|0
1662551400000|2022-09-07 11:50:00|409.67|407.47|411.62|409.42|411.74|409.54|407.72|405.52|0
1662551700000|2022-09-07 11:55:00|411.38|409.18|410.4|408.2|412.85|410.65|409.42|407.22|0
1662552000000|2022-09-07 12:00:00|410.64|408.44|411.62|409.42|412.72|410.52|410.15|407.95|0
1662552300000|2022-09-07 12:05:00|411.13|408.93|404.78|402.58|411.13|408.93|402.1|399.9|0
1662552600000|2022-09-07 12:10:00|404.54|402.34|401.9|399.7|404.54|402.34|399.71|397.51|0
1662552900000|2022-09-07 12:15:00|401.41|399.21|402.63|400.43|404.33|402.13|400.92|398.72|0
1662553200000|2022-09-07 12:20:00|402.14|399.94|402.38|400.18|404.82|402.62|400.68|398.48|0
1662553500000|2022-09-07 12:25:00|402.14|399.94|401.03|398.83|403.11|400.91|399.94|397.74|0
1662553800000|2022-09-07 12:30:00|401.4|399.2|404.69|402.49|404.81|402.61|400.43|398.23|0
1662554100000|2022-09-07 12:35:00|404.08|401.88|408.71|406.51|408.71|406.51|403.35|401.15|0
1662554400000|2022-09-07 12:40:00|408.96|406.76|407.85|405.65|409.69|407.49|407.74|405.54|0
1662554700000|2022-09-07 12:45:00|407.98|405.78|405.41|403.21|408.22|406.02|404.81|402.61|0
1662555000000|2022-09-07 12:50:00|405.54|403.34|401.39|399.19|406.51|404.31|400.9|398.7|0
1662555300000|2022-09-07 12:55:00|401.63|399.43|407|404.8|407|404.8|401.63|399.43|0
1662555600000|2022-09-07 13:00:00|406.75|404.55|406.51|404.31|407.73|405.53|405.29|403.09|0
1662555900000|2022-09-07 13:05:00|406.26|404.06|407.72|405.52|409.19|406.99|406.26|404.06|0
1662556200000|2022-09-07 13:10:00|407.97|405.77|407.41|405.21|409.19|406.99|404.06|401.86|0
1662556500000|2022-09-07 13:15:00|407.65|405.45|411.07|408.87|411.32|409.12|407.53|405.33|0
1662556800000|2022-09-07 13:20:00|410.83|408.63|410.82|408.62|412.29|410.09|409.85|407.65|0
1662557100000|2022-09-07 13:25:00|411.07|408.87|409.84|407.64|411.07|408.87|408.14|405.94|0
1662557400000|2022-09-07 13:30:00|409.6|407.4|415.96|413.76|415.96|413.76|407.89|405.69|0
1662557700000|2022-09-07 13:35:00|415.71|413.51|427.23|425.03|427.96|425.76|415.47|413.27|0
1662558000000|2022-09-07 13:40:00|426.74|424.54|428.07|425.87|432.06|429.86|425.26|423.06|0
1662558300000|2022-09-07 13:45:00|428.81|426.61|430.03|427.83|432.49|430.29|428.07|425.87|0
1662558600000|2022-09-07 13:50:00|429.79|427.59|424.34|422.14|430.77|428.57|421.15|418.95|0
1662558900000|2022-09-07 13:55:00|423.6|421.4|422.86|420.66|429.48|427.28|421.15|418.95|0
1662559200000|2022-09-07 14:00:00|422.62|420.42|426.78|424.58|427.76|425.56|415.27|413.07|0
1662559500000|2022-09-07 14:05:00|426.54|424.34|423.1|420.9|428.5|426.3|419.92|417.72|0
1662559800000|2022-09-07 14:10:00|423.59|421.39|416.49|414.29|425.56|423.36|416.25|414.05|0
1662560100000|2022-09-07 14:15:00|416.74|414.54|422.12|419.92|423.35|421.15|413.8|411.6|0
1662560400000|2022-09-07 14:20:00|421.87|419.67|421.38|419.18|425.06|422.86|420.16|417.96|0
1662560700000|2022-09-07 14:25:00|420.89|418.69|428.74|426.54|429.23|427.03|419.18|416.98|0
1662561000000|2022-09-07 14:30:00|430.94|428.74|432.66|430.46|438.81|436.61|430.94|428.74|0
1662561300000|2022-09-07 14:35:00|433.15|430.95|431.68|429.48|435.61|433.41|429.71|427.51|0
1662561600000|2022-09-07 14:40:00|431.92|429.72|430.45|428.25|434.62|432.42|427.01|424.81|0
1662561900000|2022-09-07 14:45:00|430.69|428.49|429.71|427.51|431.68|429.48|427.99|425.79|0
1662562200000|2022-09-07 14:50:00|429.46|427.26|434.37|432.17|436.34|434.14|428.73|426.53|0
1662562500000|2022-09-07 14:55:00|434.13|431.93|433.39|431.19|436.58|434.38|432.9|430.7|0
1662562800000|2022-09-07 15:00:00|433.14|430.94|439.04|436.84|439.53|437.33|428.97|426.77|0
1662563100000|2022-09-07 15:05:00|438.3|436.1|441.5|439.3|443.47|441.27|436.58|434.38|0
1662563400000|2022-09-07 15:10:00|441.74|439.54|447.16|444.96|449.87|447.67|441.5|439.3|0
1662563700000|2022-09-07 15:15:00|446.91|444.71|445.48|443.28|447.9|445.7|444.01|441.81|0
1662564000000|2022-09-07 15:20:00|445.73|443.53|447.45|445.25|448.44|446.24|444.5|442.3|0
1662564300000|2022-09-07 15:25:00|447.2|445|444|441.8|448.68|446.48|443.76|441.56|0
1662564600000|2022-09-07 15:30:00|444.99|442.79|442.01|439.81|447.7|445.5|440.78|438.58|0
1662564900000|2022-09-07 15:35:00|442.75|440.55|444.22|442.02|446.44|444.24|442.5|440.3|0
1662565200000|2022-09-07 15:40:00|443.98|441.78|440.78|438.58|445.94|443.74|439.55|437.35|0
1662565500000|2022-09-07 15:45:00|441.02|438.82|445.2|443|446.43|444.23|440.78|438.58|0
1662565800000|2022-09-07 15:50:00|445.45|443.25|447.66|445.46|447.91|445.71|444.71|442.51|0
1662566100000|2022-09-07 15:55:00|447.91|445.71|444.71|442.51|449.39|447.19|444.22|442.02|0
1662566400000|2022-09-07 16:00:00|445.2|443|445.2|443|447.42|445.22|444.46|442.26|0
1662566700000|2022-09-07 16:05:00|444.95|442.75|447.04|444.84|447.04|444.84|441.01|438.81|0
1662567000000|2022-09-07 16:10:00|446.67|444.47|442.98|440.78|447.17|444.97|442.24|440.04|0
1662567300000|2022-09-07 16:15:00|442.73|440.53|439.04|436.84|443.72|441.52|438.55|436.35|0
1662567600000|2022-09-07 16:20:00|438.8|436.6|435.84|433.64|439.78|437.58|433.63|431.43|0
1662567900000|2022-09-07 16:25:00|435.35|433.15|439.78|437.58|440.51|438.31|434.62|432.42|0
1662568200000|2022-09-07 16:30:00|439.28|437.08|440.76|438.56|441|438.8|436.33|434.13|0
1662568500000|2022-09-07 16:35:00|441.25|439.05|447.16|444.96|447.16|444.96|439.04|436.84|0
1662568800000|2022-09-07 16:40:00|447.4|445.2|453.38|451.18|456.03|453.83|445.93|443.73|0
1662569100000|2022-09-07 16:45:00|453.87|451.67|453.02|450.82|455|452.8|451.54|449.34|0
1662569400000|2022-09-07 16:50:00|452.78|450.58|450.8|448.6|453.52|451.32|450.31|448.11|0
1662569700000|2022-09-07 16:55:00|450.31|448.11|452.03|449.83|452.03|449.83|447.84|445.64|0
1662570000000|2022-09-07 17:00:00|451.79|449.59|457.71|455.51|458.69|456.49|451.05|448.85|0
1662570300000|2022-09-07 17:05:00|457.21|455.01|456.72|454.52|458.69|456.49|454.99|452.79|0
1662570600000|2022-09-07 17:10:00|456.47|454.27|455.73|453.53|457.21|455.01|454|451.8|0
1662570900000|2022-09-07 17:15:00|456.22|454.02|453.51|451.31|457.46|455.26|452.52|450.32|0
1662571200000|2022-09-07 17:20:00|453.26|451.06|454|451.8|457.45|455.25|452.52|450.32|0
1662571500000|2022-09-07 17:25:00|454.25|452.05|451.53|449.33|454.25|452.05|450.54|448.34|0
1662571800000|2022-09-07 17:30:00|451.78|449.58|456.58|454.38|456.96|454.76|451.04|448.84|0
1662572100000|2022-09-07 17:35:00|456.46|454.26|460.17|457.97|461.4|459.2|455.48|453.28|0
1662572400000|2022-09-07 17:40:00|459.92|457.72|467.08|464.88|467.58|465.38|459.92|457.72|0
1662572700000|2022-09-07 17:45:00|466.84|464.64|468.32|466.12|468.57|466.37|464.61|462.41|0
1662573000000|2022-09-07 17:50:00|468.57|466.37|470.05|467.85|470.54|468.34|467.58|465.38|0
1662573300000|2022-09-07 17:55:00|470.54|468.34|469.06|466.86|470.54|468.34|467.33|465.13|0
1662573600000|2022-09-07 18:00:00|470.05|467.85|479.7|477.5|480.19|477.99|468.32|466.12|0
1662573900000|2022-09-07 18:05:00|479.94|477.74|474.07|471.87|480.19|477.99|473.08|470.88|0
1662574200000|2022-09-07 18:10:00|473.58|471.38|474.81|472.61|475.31|473.11|472.09|469.89|0
1662574500000|2022-09-07 18:15:00|474.56|472.36|467.89|465.69|476.05|473.85|467.64|465.44|0
1662574800000|2022-09-07 18:20:00|468.14|465.94|469.12|466.92|469.62|467.42|466.9|464.7|0
1662575100000|2022-09-07 18:25:00|469.62|467.42|476.21|474.01|476.21|474.01|469.12|466.92|0
1662575400000|2022-09-07 18:30:00|476.46|474.26|478.93|476.73|478.93|476.73|473.74|471.54|0
1662575700000|2022-09-07 18:35:00|478.69|476.49|478.19|475.99|480.67|478.47|477.2|475|0
1662576000000|2022-09-07 18:40:00|478.44|476.24|478.93|476.73|481.41|479.21|477.94|475.74|0
1662576300000|2022-09-07 18:45:00|479.18|476.98|480.91|478.71|480.91|478.71|478.19|475.99|0
1662576600000|2022-09-07 18:50:00|480.78|478.58|481.41|479.21|482.15|479.95|476.95|474.75|0
1662576900000|2022-09-07 18:55:00|481.28|479.08|482.7|480.5|483.64|481.44|479.92|477.72|0
1662577200000|2022-09-07 19:00:00|482.95|480.75|482.41|480.21|483.64|481.44|479.93|477.73|0
1662577500000|2022-09-07 19:05:00|482.65|480.45|485.87|483.67|485.87|483.67|480.67|478.47|0
1662577800000|2022-09-07 19:10:00|486.12|483.92|484.88|482.68|486.12|483.92|482.65|480.45|0
1662578100000|2022-09-07 19:15:00|485.13|482.93|482.65|480.45|487.85|485.65|481.41|479.21|0
1662578400000|2022-09-07 19:20:00|482.15|479.95|484.88|482.68|485.37|483.17|480.91|478.71|0
1662578700000|2022-09-07 19:25:00|484.75|482.55|489.34|487.14|490.08|487.88|484.63|482.43|0
1662579000000|2022-09-07 19:30:00|489.84|487.64|487.6|485.4|489.84|487.64|484.88|482.68|0
1662579300000|2022-09-07 19:35:00|487.11|484.91|484.13|481.93|488.1|485.9|482.65|480.45|0
1662579600000|2022-09-07 19:40:00|483.88|481.68|484.38|482.18|485.12|482.92|480.91|478.71|0
1662579900000|2022-09-07 19:45:00|483.88|481.68|488.84|486.64|489.83|487.63|483.39|481.19|0
1662580200000|2022-09-07 19:50:00|488.59|486.39|485.12|482.92|488.59|486.39|482.39|480.19|0
1662580500000|2022-09-07 19:55:00|484.62|482.42|481.9|479.7|484.62|482.42|478.68|476.48|0
1662580800000|2022-09-07 20:00:00|482.64|480.44|479.67|477.47|482.64|480.44|477.93|475.73|0
1662581100000|2022-09-07 20:05:00|479.42|477.22|479.67|477.47|480.41|478.21|477.69|475.49|0
1662581400000|2022-09-07 20:10:00|478.92|476.72|478.67|476.47|480.16|477.96|478.18|475.98|0
1662581700000|2022-09-07 20:15:00|479.72|476.92|481.7|478.9|481.7|478.9|479.72|476.92|0
1662582000000|2022-09-07 20:20:00|481.95|479.15|482.44|479.64|482.94|480.14|481.95|479.15|0
1662582300000|2022-09-07 20:25:00|482.56|479.76|482.44|479.64|483.68|480.88|482.44|479.64|0
1662582600000|2022-09-07 20:30:00|482.69|479.89|482.44|479.64|483.18|480.38|481.94|479.14|0
1662582900000|2022-09-07 20:35:00|482.69|479.89|482.93|480.13|482.93|480.13|482.44|479.64|0
1662583200000|2022-09-07 20:40:00|482.8|480|482.19|479.39|482.93|480.13|481.94|479.14|0
1662583500000|2022-09-07 20:45:00|481.94|479.14|482.19|479.39|482.68|479.88|481.94|479.14|0
1662583800000|2022-09-07 20:50:00|482.44|479.64|481.94|479.14|482.68|479.88|481.94|479.14|0
1662584100000|2022-09-07 20:55:00|482.19|479.39|480.82|478.02|482.19|479.39|480.82|478.02|0
1662584400000|2022-09-07 21:00:00|481.27|478.47|481.38|478.58|481.38|478.58|480.55|477.75|0
1662584700000|2022-09-07 21:05:00|481.3|478.5|482.12|479.32|482.2|479.4|481.19|478.39|0
1662585000000|2022-09-07 21:10:00|482.16|479.36|482.34|479.54|482.34|479.54|482.16|479.36|0
1662585300000|2022-09-07 21:15:00|482.6|479.8|482.31|479.51|482.6|479.8|482.31|479.51|0
1662585600000|2022-09-07 21:20:00|482.42|479.62|482.31|479.51|482.45|479.65|482.2|479.4|0
1662585900000|2022-09-07 21:25:00|482.23|479.43|482.6|479.8|482.6|479.8|482.23|479.43|0
1662586200000|2022-09-07 21:30:00|482.64|479.84|482.42|479.62|482.64|479.84|482.31|479.51|0
1662586500000|2022-09-07 21:35:00|482.45|479.65|482.38|479.58|482.45|479.65|482.09|479.29|0
1662586800000|2022-09-07 21:40:00|482.34|479.54|482.37|479.57|482.48|479.68|482.31|479.51|0
1662587100000|2022-09-07 21:45:00|482.41|479.61|482.09|479.29|482.44|479.64|482.01|479.21|0
1662587400000|2022-09-07 21:50:00|482.26|479.46|482.2|479.4|482.55|479.75|481.95|479.15|0
1662587700000|2022-09-07 21:55:00|482.23|479.43|482.34|479.54|482.53|479.73|482.16|479.36|0
1662588000000|2022-09-07 22:00:00|482.04|479.24|485.15|482.35|486.14|483.34|482.04|479.24|0
1662588300000|2022-09-07 22:05:00|485.02|482.22|486.63|483.83|486.63|483.83|485.02|482.22|0
1662588600000|2022-09-07 22:10:00|486.38|483.58|485.64|482.84|486.63|483.83|485.64|482.84|0
1662588900000|2022-09-07 22:15:00|485.51|482.71|485.01|482.21|486.01|483.21|484.65|481.85|0
1662589200000|2022-09-07 22:20:00|484.9|482.1|485.39|482.59|485.64|482.84|484.65|481.85|0
1662589500000|2022-09-07 22:25:00|485.14|482.34|484.65|481.85|485.39|482.59|484.4|481.6|0
1662589800000|2022-09-07 22:30:00|484.89|482.09|483.9|481.1|484.89|482.09|483.9|481.1|0
1662590100000|2022-09-07 22:35:00|483.65|480.85|482.66|479.86|483.65|480.85|482.16|479.36|0
1662590400000|2022-09-07 22:40:00|482.16|479.36|482.16|479.36|482.66|479.86|481.92|479.12|0
1662590700000|2022-09-07 22:45:00|481.92|479.12|481.42|478.62|481.92|479.12|481.04|478.24|0
1662591000000|2022-09-07 22:50:00|481.54|478.74|481.67|478.87|481.91|479.11|481.42|478.62|0
1662591300000|2022-09-07 22:55:00|481.78|478.98|483.4|480.6|483.4|480.6|481.42|478.62|0
1662591600000|2022-09-07 23:00:00|483.15|480.35|481.66|478.86|483.27|480.47|481.42|478.62|0
1662591900000|2022-09-07 23:05:00|481.54|478.74|482.41|479.61|482.41|479.61|481.42|478.62|0
1662592200000|2022-09-07 23:10:00|482.65|479.85|482.03|479.23|482.65|479.85|482.03|479.23|0
1662592500000|2022-09-07 23:15:00|482.16|479.36|482.4|479.6|484.88|482.08|482.16|479.36|0
1662592800000|2022-09-07 23:20:00|482.65|479.85|480.92|478.12|482.65|479.85|480.67|477.87|0
1662593100000|2022-09-07 23:25:00|481.04|478.24|480.67|477.87|481.16|478.36|480.67|477.87|0
1662593400000|2022-09-07 23:30:00|480.92|478.12|480.91|478.11|481.16|478.36|480.67|477.87|0
1662593700000|2022-09-07 23:35:00|479.68|476.88|479.92|477.12|480.17|477.37|479.18|476.38|0
1662594000000|2022-09-07 23:40:00|479.67|476.87|479.67|476.87|480.17|477.37|479.43|476.63|0
1662594300000|2022-09-07 23:45:00|479.43|476.63|480.17|477.37|480.42|477.62|479.43|476.63|0
1662594600000|2022-09-07 23:50:00|480.42|477.62|478.93|476.13|480.42|477.62|478.68|475.88|0
1662594900000|2022-09-07 23:55:00|479.18|476.38|479.54|476.74|479.67|476.87|478.93|476.13|0
1662595200000|2022-09-08 00:00:00|479.17|476.37|478.43|475.63|481.4|478.6|477.93|475.13|0
1662595500000|2022-09-08 00:05:00|478.3|475.5|478.55|475.75|479.67|476.87|477.93|475.13|0
1662595800000|2022-09-08 00:10:00|478.43|475.63|479.17|476.37|479.79|476.99|477.93|475.13|0
1662596100000|2022-09-08 00:15:00|479.29|476.49|484.38|481.58|486.11|483.31|479.29|476.49|0
1662596400000|2022-09-08 00:20:00|484.13|481.33|483.63|480.83|486.86|484.06|483.63|480.83|0
1662596700000|2022-09-08 00:25:00|483.38|480.58|484.13|481.33|484.62|481.82|483.13|480.33|0
1662597000000|2022-09-08 00:30:00|483.88|481.08|482.51|479.71|484.37|481.57|481.89|479.09|0
1662597300000|2022-09-08 00:35:00|482.64|479.84|483.63|480.83|483.63|480.83|481.4|478.6|0
1662597600000|2022-09-08 00:40:00|483.38|480.58|483.13|480.33|483.38|480.58|482.14|479.34|0
1662597900000|2022-09-08 00:45:00|482.88|480.08|482.63|479.83|483.38|480.58|482.14|479.34|0
1662598200000|2022-09-08 00:50:00|482.39|479.59|483.87|481.07|484.37|481.57|481.89|479.09|0
1662598500000|2022-09-08 00:55:00|484.12|481.32|484.12|481.32|485.11|482.31|483.63|480.83|0
1662598800000|2022-09-08 01:00:00|483.99|481.19|484.37|481.57|484.86|482.06|483.62|480.82|0
1662599100000|2022-09-08 01:05:00|484.12|481.32|487.34|484.54|487.59|484.79|483.87|481.07|0
1662599400000|2022-09-08 01:10:00|487.09|484.29|487.59|484.79|487.84|485.04|486.96|484.16|0
1662599700000|2022-09-08 01:15:00|487.34|484.54|484.12|481.32|488.45|485.65|483.87|481.07|0
1662600000000|2022-09-08 01:20:00|483.87|481.07|485.85|483.05|486.35|483.55|483.62|480.82|0
1662600300000|2022-09-08 01:25:00|485.72|482.92|486.59|483.79|486.84|484.04|485.36|482.56|0
1662600600000|2022-09-08 01:30:00|486.35|483.55|485.6|482.8|486.84|484.04|485.35|482.55|0
1662600900000|2022-09-08 01:35:00|485.85|483.05|483.62|480.82|486.59|483.79|483.62|480.82|0
1662601200000|2022-09-08 01:40:00|483.86|481.06|484.11|481.31|485.35|482.55|483.86|481.06|0
1662601500000|2022-09-08 01:45:00|484.23|481.43|484.61|481.81|485.1|482.3|484.23|481.43|0
1662601800000|2022-09-08 01:50:00|484.73|481.93|484.61|481.81|485.1|482.3|483.86|481.06|0
1662602100000|2022-09-08 01:55:00|484.48|481.68|484.11|481.31|484.61|481.81|483.86|481.06|0
1662602400000|2022-09-08 02:00:00|483.86|481.06|484.6|481.8|485.35|482.55|483.86|481.06|0
1662602700000|2022-09-08 02:05:00|484.36|481.56|484.35|481.55|485.1|482.3|484.11|481.31|0
1662603000000|2022-09-08 02:10:00|484.6|481.8|483.86|481.06|485.1|482.3|483.86|481.06|0
1662603300000|2022-09-08 02:15:00|484.11|481.31|484.6|481.8|484.6|481.8|483.36|480.56|0
1662603600000|2022-09-08 02:20:00|484.85|482.05|485.21|482.41|485.34|482.54|484.1|481.3|0
1662603900000|2022-09-08 02:25:00|485.1|482.3|484.1|481.3|485.46|482.66|484.1|481.3|0
1662604200000|2022-09-08 02:30:00|484.35|481.55|483.85|481.05|484.85|482.05|483.85|481.05|0
1662604500000|2022-09-08 02:35:00|483.61|480.81|481.62|478.82|483.85|481.05|481.13|478.33|0
1662604800000|2022-09-08 02:40:00|481.37|478.57|481.37|478.57|481.87|479.07|481.12|478.32|0
1662605100000|2022-09-08 02:45:00|481.62|478.82|481.12|478.32|481.87|479.07|480.13|477.33|0
1662605400000|2022-09-08 02:50:00|480.87|478.07|480.5|477.7|481.12|478.32|480.5|477.7|0
1662605700000|2022-09-08 02:55:00|480.63|477.83|479.88|477.08|481.12|478.32|479.88|477.08|0
1662606000000|2022-09-08 03:00:00|480.13|477.33|481.12|478.32|481.37|478.57|480.13|477.33|0
1662606300000|2022-09-08 03:05:00|480.99|478.19|482.36|479.56|482.61|479.81|480.62|477.82|0
1662606600000|2022-09-08 03:10:00|482.61|479.81|484.96|482.16|484.96|482.16|482.11|479.31|0
1662606900000|2022-09-08 03:15:00|484.84|482.04|484.59|481.79|485.09|482.29|483.35|480.55|0
1662607200000|2022-09-08 03:20:00|484.84|482.04|483.72|480.92|484.84|482.04|483.35|480.55|0
1662607500000|2022-09-08 03:25:00|484.09|481.29|482.11|479.31|484.09|481.29|482.11|479.31|0
1662607800000|2022-09-08 03:30:00|482.35|479.55|483.1|480.3|483.35|480.55|482.35|479.55|0
1662608100000|2022-09-08 03:35:00|483.22|480.42|482.22|479.42|484.09|481.29|482.11|479.31|0
1662608400000|2022-09-08 03:40:00|482.35|479.55|482.85|480.05|483.1|480.3|481.61|478.81|0
1662608700000|2022-09-08 03:45:00|482.72|479.92|482.1|479.3|482.85|480.05|481.61|478.81|0
1662609000000|2022-09-08 03:50:00|481.86|479.06|481.85|479.05|482.35|479.55|481.36|478.56|0
1662609300000|2022-09-08 03:55:00|482.1|479.3|482.35|479.55|483.34|480.54|481.85|479.05|0
1662609600000|2022-09-08 04:00:00|482.6|479.8|484.33|481.53|484.33|481.53|482.6|479.8|0
1662609900000|2022-09-08 04:05:00|484.08|481.28|484.33|481.53|484.33|481.53|483.09|480.29|0
1662610200000|2022-09-08 04:10:00|484.45|481.65|485.08|482.28|485.08|482.28|483.84|481.04|0
1662610500000|2022-09-08 04:15:00|485.19|482.39|484.08|481.28|485.32|482.52|483.83|481.03|0
1662610800000|2022-09-08 04:20:00|484.33|481.53|486.31|483.51|486.31|483.51|484.33|481.53|0
1662611100000|2022-09-08 04:25:00|486.07|483.27|485.07|482.27|486.07|483.27|484.33|481.53|0
1662611400000|2022-09-08 04:30:00|484.94|482.14|484.82|482.02|485.32|482.52|484.33|481.53|0
1662611700000|2022-09-08 04:35:00|484.58|481.78|485.57|482.77|485.82|483.02|484.57|481.77|0
1662612000000|2022-09-08 04:40:00|485.81|483.01|486.31|483.51|486.81|484.01|485.57|482.77|0
1662612300000|2022-09-08 04:45:00|486.06|483.26|485.81|483.01|486.56|483.76|485.56|482.76|0
1662612600000|2022-09-08 04:50:00|485.56|482.76|485.81|483.01|486.06|483.26|485.07|482.27|0
1662612900000|2022-09-08 04:55:00|486.06|483.26|486.8|484|487.05|484.25|485.81|483.01|0
1662613200000|2022-09-08 05:00:00|487.05|484.25|486.8|484|487.55|484.75|486.56|483.76|0
1662613500000|2022-09-08 05:05:00|486.92|484.12|487.55|484.75|488.29|485.49|486.92|484.12|0
1662613800000|2022-09-08 05:10:00|487.42|484.62|487.3|484.5|488.54|485.74|486.8|484|0
1662614100000|2022-09-08 05:15:00|487.42|484.62|488.54|485.74|489.03|486.23|486.3|483.5|0
1662614400000|2022-09-08 05:20:00|488.41|485.61|487.54|484.74|488.54|485.74|487.05|484.25|0
1662614700000|2022-09-08 05:25:00|487.3|484.5|487.79|484.99|488.54|485.74|487.3|484.5|0
1662615000000|2022-09-08 05:30:00|487.66|484.86|486.8|484|488.29|485.49|486.55|483.75|0
1662615300000|2022-09-08 05:35:00|487.05|484.25|487.79|484.99|487.79|484.99|486.8|484|0
1662615600000|2022-09-08 05:40:00|487.91|485.11|485.55|482.75|488.04|485.24|485.43|482.63|0
1662615900000|2022-09-08 05:45:00|485.43|482.63|486.55|483.75|486.8|484|485.06|482.26|0
1662616200000|2022-09-08 05:50:00|486.3|483.5|485.8|483|486.79|483.99|485.31|482.51|0
1662616500000|2022-09-08 05:55:00|485.67|482.87|488.28|485.48|488.53|485.73|485.3|482.5|0
1662616800000|2022-09-08 06:00:00|488.53|485.73|490.52|487.72|491.01|488.21|485.55|482.75|0
1662617100000|2022-09-08 06:05:00|490.02|487.22|491.51|488.71|491.51|488.71|487.54|484.74|0
1662617400000|2022-09-08 06:10:00|491.76|488.96|495.23|492.43|495.23|492.43|490.76|487.96|0
1662617700000|2022-09-08 06:15:00|494.98|492.18|496.23|493.43|497.47|494.67|494.98|492.18|0
1662618000000|2022-09-08 06:20:00|496.47|493.67|493.49|490.69|496.72|493.92|493.11|490.31|0
1662618300000|2022-09-08 06:25:00|493.24|490.44|492.75|489.95|493.99|491.19|492.5|489.7|0
1662618600000|2022-09-08 06:30:00|492.5|489.7|492.5|489.7|492.99|490.19|491.75|488.95|0
1662618900000|2022-09-08 06:35:00|492.37|489.57|489.76|486.96|492.37|489.57|488.52|485.72|0
1662619200000|2022-09-08 06:40:00|490.01|487.21|490.76|487.96|490.76|487.96|489.02|486.22|0
1662619500000|2022-09-08 06:45:00|491.01|488.21|489.27|486.47|491.25|488.45|488.52|485.72|0
1662619800000|2022-09-08 06:50:00|489.02|486.22|488.52|485.72|489.51|486.71|488.02|485.22|0
1662620100000|2022-09-08 06:55:00|488.27|485.47|488.02|485.22|489.27|486.47|487.53|484.73|0
1662620400000|2022-09-08 07:00:00|488.27|485.47|489.76|486.96|490.75|487.95|486.53|483.73|0
1662620700000|2022-09-08 07:05:00|489.46|487.26|489.98|487.78|491.2|489|488.59|486.39|0
1662621000000|2022-09-08 07:10:00|490.97|488.77|489.73|487.53|490.97|488.77|487.75|485.55|0
1662621300000|2022-09-08 07:15:00|489.48|487.28|485.26|483.06|489.73|487.53|483.77|481.57|0
1662621600000|2022-09-08 07:20:00|484.77|482.57|481.04|478.84|484.77|482.57|478.07|475.87|0
1662621900000|2022-09-08 07:25:00|480.55|478.35|479.55|477.35|480.55|478.35|477.08|474.88|0
1662622200000|2022-09-08 07:30:00|479.31|477.11|476.58|474.38|479.31|477.11|474.1|471.9|0
1662622500000|2022-09-08 07:35:00|476.33|474.13|476.58|474.38|477.57|475.37|474.1|471.9|0
1662622800000|2022-09-08 07:40:00|477.07|474.87|477.69|475.49|478.31|476.11|475.34|473.14|0
1662623100000|2022-09-08 07:45:00|477.57|475.37|478.43|476.23|479.06|476.86|476.82|474.62|0
1662623400000|2022-09-08 07:50:00|478.56|476.36|474.09|471.89|478.56|476.36|472.48|470.28|0
1662623700000|2022-09-08 07:55:00|473.85|471.65|476.82|474.62|477.32|475.12|472.85|470.65|0
1662624000000|2022-09-08 08:00:00|476.57|474.37|473.35|471.15|476.57|474.37|471.61|469.41|0
1662624300000|2022-09-08 08:05:00|473.6|471.4|473.35|471.15|475.33|473.13|472.61|470.41|0
1662624600000|2022-09-08 08:10:00|473.1|470.9|477.31|475.11|477.31|475.11|473.1|470.9|0
1662624900000|2022-09-08 08:15:00|477.56|475.36|478.3|476.1|479.3|477.1|475.83|473.63|0
1662625200000|2022-09-08 08:20:00|478.55|476.35|475.58|473.38|479.3|477.1|474.95|472.75|0
1662625500000|2022-09-08 08:25:00|475.82|473.62|477.46|475.26|477.95|475.75|473.87|471.67|0
1662625800000|2022-09-08 08:30:00|477.34|475.14|476.1|473.9|478.08|475.88|475.6|473.4|0
1662626100000|2022-09-08 08:35:00|476.84|474.64|476.1|473.9|477.34|475.14|475.6|473.4|0
1662626400000|2022-09-08 08:40:00|476.96|474.76|478.82|476.62|479.07|476.87|475.85|473.65|0
1662626700000|2022-09-08 08:45:00|479.07|476.87|479.56|477.36|480.31|478.11|478.08|475.88|0
1662627000000|2022-09-08 08:50:00|479.81|477.61|480.31|478.11|480.56|478.36|478.57|476.37|0
1662627300000|2022-09-08 08:55:00|480.43|478.23|482.04|479.84|482.04|479.84|479.56|477.36|0
1662627600000|2022-09-08 09:00:00|481.79|479.59|482.79|480.59|482.79|480.59|481.05|478.85|0
1662627900000|2022-09-08 09:05:00|482.54|480.34|480.3|478.1|483.28|481.08|480.06|477.86|0
1662628200000|2022-09-08 09:10:00|480.18|477.98|479.31|477.11|480.8|478.6|479.31|477.11|0
1662628500000|2022-09-08 09:15:00|479.56|477.36|480.3|478.1|480.92|478.72|478.57|476.37|0
1662628800000|2022-09-08 09:20:00|480.42|478.22|480.05|477.85|481.29|479.09|479.31|477.11|0
1662629100000|2022-09-08 09:25:00|480.17|477.97|480.42|478.22|480.8|478.6|479.56|477.36|0
1662629400000|2022-09-08 09:30:00|480.17|477.97|479.06|476.86|480.17|477.97|477.32|475.12|0
1662629700000|2022-09-08 09:35:00|479.31|477.11|481.41|479.21|481.54|479.34|477.82|475.62|0
1662630000000|2022-09-08 09:40:00|481.54|479.34|479.06|476.86|481.91|479.71|479.06|476.86|0
1662630300000|2022-09-08 09:45:00|479.42|477.22|478.56|476.36|480.3|478.1|478.07|475.87|0
1662630600000|2022-09-08 09:50:00|478.31|476.11|479.3|477.1|480.05|477.85|477.57|475.37|0
1662630900000|2022-09-08 09:55:00|479.42|477.22|481.78|479.58|481.78|479.58|478.81|476.61|0
1662631200000|2022-09-08 10:00:00|481.54|479.34|480.54|478.34|483.02|480.82|480.54|478.34|0
1662631500000|2022-09-08 10:05:00|480.29|478.09|481.29|479.09|481.53|479.33|478.18|475.98|0
1662631800000|2022-09-08 10:10:00|481.53|479.33|480.79|478.59|481.78|479.58|479.55|477.35|0
1662632100000|2022-09-08 10:15:00|480.91|478.71|480.41|478.21|481.04|478.84|479.05|476.85|0
1662632400000|2022-09-08 10:20:00|480.54|478.34|482.03|479.83|482.03|479.83|479.3|477.1|0
1662632700000|2022-09-08 10:25:00|481.78|479.58|482.27|480.07|482.52|480.32|480.04|477.84|0
1662633000000|2022-09-08 10:30:00|482.03|479.83|482.77|480.57|483.02|480.82|481.53|479.33|0
1662633300000|2022-09-08 10:35:00|483.02|480.82|483.76|481.56|484.51|482.31|480.78|478.58|0
1662633600000|2022-09-08 10:40:00|483.51|481.31|484.5|482.3|484.62|482.42|482.27|480.07|0
1662633900000|2022-09-08 10:45:00|484.37|482.17|486.24|484.04|487.98|485.78|484.01|481.81|0
1662634200000|2022-09-08 10:50:00|486.49|484.29|487.73|485.53|488.1|485.9|485.99|483.79|0
1662634500000|2022-09-08 10:55:00|487.23|485.03|485.74|483.54|487.48|485.28|485.12|482.92|0
1662634800000|2022-09-08 11:00:00|485.99|483.79|488.72|486.52|488.97|486.77|485|482.8|0
1662635100000|2022-09-08 11:05:00|488.47|486.27|488.47|486.27|488.47|486.27|485.99|483.79|0
1662635400000|2022-09-08 11:10:00|488.72|486.52|487.48|485.28|490.95|488.75|487.23|485.03|0
1662635700000|2022-09-08 11:15:00|487.23|485.03|485.24|483.04|487.23|485.03|484.99|482.79|0
1662636000000|2022-09-08 11:20:00|485.49|483.29|484.25|482.05|485.99|483.79|483.75|481.55|0
1662636300000|2022-09-08 11:25:00|484.5|482.3|485.24|483.04|485.24|483.04|483.26|481.06|0
1662636600000|2022-09-08 11:30:00|484.25|482.05|481.02|478.82|484.37|482.17|480.4|478.2|0
1662636900000|2022-09-08 11:35:00|481.27|479.07|482.51|480.31|482.76|480.56|479.28|477.08|0
1662637200000|2022-09-08 11:40:00|482.76|480.56|481.63|479.43|484|481.8|480.77|478.57|0
1662637500000|2022-09-08 11:45:00|481.27|479.07|479.03|476.83|481.51|479.31|479.03|476.83|0
1662637800000|2022-09-08 11:50:00|478.79|476.59|479.78|477.58|481.27|479.07|478.78|476.58|0
1662638100000|2022-09-08 11:55:00|479.53|477.33|481.51|479.31|481.76|479.56|479.28|477.08|0
1662638400000|2022-09-08 12:00:00|481.26|479.06|483.25|481.05|483.75|481.55|480.77|478.57|0
1662638700000|2022-09-08 12:05:00|483.5|481.3|484.36|482.16|484.99|482.79|483|480.8|0
1662639000000|2022-09-08 12:10:00|484.49|482.29|483.86|481.66|484.98|482.78|483.86|481.66|0
1662639300000|2022-09-08 12:15:00|483.99|481.79|476.24|474.04|490.69|488.49|476.24|474.04|0
1662639600000|2022-09-08 12:20:00|476.48|474.28|485.79|483.59|485.92|483.72|475.99|473.79|0
1662639900000|2022-09-08 12:25:00|485.92|483.72|482.44|480.24|486.17|483.97|480.21|478.01|0
1662640200000|2022-09-08 12:30:00|482.69|480.49|473.01|470.81|482.69|480.49|472.76|470.56|0
1662640500000|2022-09-08 12:35:00|473.75|471.55|474|471.8|476.23|474.03|473.01|470.81|0
1662640800000|2022-09-08 12:40:00|474.5|472.3|471.8|469.6|474.74|472.54|468.83|466.63|0
1662641100000|2022-09-08 12:45:00|471.56|469.36|474.04|471.84|476.02|473.82|470.32|468.12|0
1662641400000|2022-09-08 12:50:00|474.28|472.08|471.8|469.6|477.51|475.31|469.69|467.49|0
1662641700000|2022-09-08 12:55:00|471.31|469.11|464.86|462.66|471.31|469.11|463.87|461.67|0
1662642000000|2022-09-08 13:00:00|464.61|462.41|463.4|461.2|465.63|463.43|462.91|460.71|0
1662642300000|2022-09-08 13:05:00|463.65|461.45|460.97|458.77|464.89|462.69|459.31|457.11|0
1662642600000|2022-09-08 13:10:00|460.72|458.52|456.76|454.56|463.56|461.36|456.76|454.56|0
1662642900000|2022-09-08 13:15:00|457.26|455.06|460.72|458.52|461.22|459.02|455.53|453.33|0
1662643200000|2022-09-08 13:20:00|461.22|459.02|459.24|457.04|461.22|459.02|455.77|453.57|0
1662643500000|2022-09-08 13:25:00|458.99|456.79|455.52|453.32|459.73|457.53|455.03|452.83|0
1662643800000|2022-09-08 13:30:00|456.27|454.07|448.59|446.39|456.27|454.07|445.14|442.94|0
1662644100000|2022-09-08 13:35:00|448.1|445.9|452.79|450.59|454.28|452.08|445.63|443.43|0
1662644400000|2022-09-08 13:40:00|452.05|449.85|471.06|468.86|471.56|469.36|445.87|443.67|0
1662644700000|2022-09-08 13:45:00|470.32|468.12|470.07|467.87|473.79|471.59|463.63|461.43|0
1662645000000|2022-09-08 13:50:00|469.33|467.13|473.54|471.34|475.03|472.83|466.1|463.9|0
1662645300000|2022-09-08 13:55:00|473.29|471.09|475.28|473.08|479.49|477.29|471.8|469.6|0
1662645600000|2022-09-08 14:00:00|476.76|474.56|463.9|461.7|478|475.8|461.67|459.47|0
1662645900000|2022-09-08 14:05:00|463.15|460.95|471.58|469.38|474.8|472.6|462.66|460.46|0
1662646200000|2022-09-08 14:10:00|471.08|468.88|468.85|466.65|475.3|473.1|466.12|463.92|0
1662646500000|2022-09-08 14:15:00|470.09|467.89|484.23|482.03|484.72|482.52|466.12|463.92|0
1662646800000|2022-09-08 14:20:00|483.48|481.28|477.77|475.57|487.95|485.75|477.03|474.83|0
1662647100000|2022-09-08 14:25:00|477.03|474.83|481.69|479.49|482.49|480.29|475.54|473.34|0
1662647400000|2022-09-08 14:30:00|481.93|479.73|488.39|486.19|489.39|487.19|478.71|476.51|0
1662647700000|2022-09-08 14:35:00|488.64|486.44|494.11|491.91|495.85|493.65|485.41|483.21|0
1662648000000|2022-09-08 14:40:00|494.36|492.16|497.11|494.91|498.09|495.89|491.87|489.67|0
1662648300000|2022-09-08 14:45:00|497.36|495.16|496.12|493.92|499.1|496.9|494.63|492.43|0
1662648600000|2022-09-08 14:50:00|495.87|493.67|497.11|494.91|497.86|495.66|492.14|489.94|0
1662648900000|2022-09-08 14:55:00|497.36|495.16|502.08|499.88|503.08|500.88|495.87|493.67|0
1662649200000|2022-09-08 15:00:00|502.33|500.13|506.08|503.88|508.81|506.61|501.34|499.14|0
1662649500000|2022-09-08 15:05:00|505.83|503.63|508.31|506.11|509.81|507.61|505.83|503.63|0
1662649800000|2022-09-08 15:10:00|508.56|506.36|509.06|506.86|509.81|507.61|505.08|502.88|0
1662650100000|2022-09-08 15:15:00|509.56|507.36|509.56|507.36|511.05|508.85|507.32|505.12|0
1662650400000|2022-09-08 15:20:00|509.8|507.6|509.56|507.36|512.04|509.84|508.31|506.11|0
1662650700000|2022-09-08 15:25:00|510.05|507.85|506.64|504.44|510.3|508.1|505.82|503.62|0
1662651000000|2022-09-08 15:30:00|506.15|503.95|507.64|505.44|507.88|505.68|504.9|502.7|0
1662651300000|2022-09-08 15:35:00|507.14|504.94|500.93|498.73|509.87|507.67|500.18|497.98|0
1662651600000|2022-09-08 15:40:00|500.68|498.48|500.18|497.98|501.17|498.97|496.7|494.5|0
1662651900000|2022-09-08 15:45:00|499.68|497.48|497.67|495.47|502.17|499.97|497.15|494.95|0
1662652200000|2022-09-08 15:50:00|497.43|495.23|500.65|498.45|501.15|498.95|495.44|493.24|0
1662652500000|2022-09-08 15:55:00|500.9|498.7|498.42|496.22|501.4|499.2|498.17|495.97|0
1662652800000|2022-09-08 16:00:00|499.16|496.96|477.32|475.12|500.16|497.96|477.07|474.87|0
1662653100000|2022-09-08 16:05:00|477.07|474.87|468.4|466.2|477.32|475.12|462.45|460.25|0
1662653400000|2022-09-08 16:10:00|467.65|465.45|463.57|460.49|468.15|465.95|458.69|455.61|0
1662653700000|2022-09-08 16:15:00|462.33|459.25|463.32|460.24|467.53|464.45|458.37|455.29|0
1662654000000|2022-09-08 16:20:00|463.57|460.49|460.4|458.2|465.3|462.22|455.4|452.32|0
1662654300000|2022-09-08 16:25:00|461.15|458.95|465.11|462.91|466.84|464.64|458.42|456.22|0
1662654600000|2022-09-08 16:30:00|464.36|462.16|471.25|468.17|473.54|471.34|463.62|461.42|0
1662654900000|2022-09-08 16:35:00|471.5|468.42|473.18|470.1|475.66|472.58|471.45|468.37|0
1662655200000|2022-09-08 16:40:00|472.93|469.85|483.11|480.03|484.35|481.27|470.95|467.87|0
1662655500000|2022-09-08 16:45:00|483.61|480.53|481.87|478.79|483.61|480.53|479.63|476.55|0
1662655800000|2022-09-08 16:50:00|481.62|478.54|484.16|481.96|487.39|485.19|480.68|478.48|0
1662656100000|2022-09-08 16:55:00|483.91|481.71|482.42|480.22|485.4|483.2|482.04|479.84|0
1662656400000|2022-09-08 17:00:00|482.17|479.97|477.96|474.88|484.41|482.21|476.21|474.01|0
1662656700000|2022-09-08 17:05:00|477.92|474.84|479.66|476.58|480.65|477.57|475.44|472.36|0
1662657000000|2022-09-08 17:10:00|480.65|477.57|495.05|491.97|495.79|492.71|480.65|477.57|0
1662657300000|2022-09-08 17:15:00|495.54|492.46|493.8|490.72|496.29|493.21|492.31|489.23|0
1662657600000|2022-09-08 17:20:00|494.05|490.97|495.6|493.4|496.3|493.4|493.3|490.22|0
1662657900000|2022-09-08 17:25:00|494.85|492.65|494.85|492.65|498.08|495.88|491.62|489.42|0
1662658200000|2022-09-08 17:30:00|495.1|492.9|494.1|491.9|496.84|494.64|490.37|488.17|0
1662658500000|2022-09-08 17:35:00|493.85|491.65|498.08|495.88|501.81|499.61|493.36|491.16|0
1662658800000|2022-09-08 17:40:00|498.83|496.63|499.32|497.12|500.19|497.99|497.09|494.89|0
1662659100000|2022-09-08 17:45:00|498.33|496.13|500.07|497.87|500.32|498.12|497.09|494.89|0
1662659400000|2022-09-08 17:50:00|500.32|498.12|495.34|493.14|500.57|498.37|495.34|493.14|0
1662659700000|2022-09-08 17:55:00|495.84|493.64|492.86|490.66|496.09|493.89|485.4|483.2|0
1662660000000|2022-09-08 18:00:00|494.1|491.9|497.33|495.13|497.33|495.13|491.61|489.41|0
1662660300000|2022-09-08 18:05:00|497.58|495.38|494.6|492.4|499.32|497.12|492.61|490.41|0
1662660600000|2022-09-08 18:10:00|495.09|492.89|493.37|491.17|497.1|494.9|493.12|490.92|0
1662660900000|2022-09-08 18:15:00|493.12|490.92|497.35|495.15|498.59|496.39|490.88|488.68|0
1662661200000|2022-09-08 18:20:00|496.85|494.65|496.6|494.4|498.09|495.89|495.11|492.91|0
1662661500000|2022-09-08 18:25:00|497.1|494.9|496.1|493.9|498.84|496.64|494.98|492.78|0
1662661800000|2022-09-08 18:30:00|496.35|494.15|502.6|500.4|502.85|500.65|496.1|493.9|0
1662662100000|2022-09-08 18:35:00|502.85|500.65|502.6|500.4|503.34|501.14|499.86|497.66|0
1662662400000|2022-09-08 18:40:00|502.85|500.65|495.58|492.5|503.34|501.14|488.93|486.73|0
1662662700000|2022-09-08 18:45:00|495.08|492|490.61|487.53|496.82|493.74|488.38|485.3|0
1662663000000|2022-09-08 18:50:00|491.36|488.28|493.4|491.2|494.65|492.45|487.19|484.99|0
1662663300000|2022-09-08 18:55:00|492.91|490.71|489.18|486.98|493.15|490.95|487.69|485.49|0
1662663600000|2022-09-08 19:00:00|489.43|487.23|486.69|484.49|492.91|490.71|482.72|480.52|0
1662663900000|2022-09-08 19:05:00|486.94|484.74|487.44|485.24|490.42|488.22|485.7|483.5|0
1662664200000|2022-09-08 19:10:00|487.19|484.99|492.87|490.67|492.87|490.67|484.96|482.76|0
1662664500000|2022-09-08 19:15:00|493.11|490.91|494.36|492.16|495.1|492.9|491.37|489.17|0
1662664800000|2022-09-08 19:20:00|494.11|491.91|497.09|494.89|498.33|496.13|493.36|491.16|0
1662665100000|2022-09-08 19:25:00|497.34|495.14|494.6|492.4|497.84|495.64|494.11|491.91|0
1662665400000|2022-09-08 19:30:00|495.1|492.9|493.36|491.16|498.58|496.38|492.61|490.41|0
1662665700000|2022-09-08 19:35:00|493.11|490.91|494.11|491.91|495.1|492.9|490.87|488.67|0
1662666000000|2022-09-08 19:40:00|493.86|491.66|487.64|485.44|494.85|492.65|486.9|484.7|0
1662666300000|2022-09-08 19:45:00|487.39|485.19|490.07|487.87|494.55|492.35|487.15|484.95|0
1662666600000|2022-09-08 19:50:00|492.06|489.86|503.51|501.31|503.51|501.31|492.06|489.86|0
1662666900000|2022-09-08 19:55:00|502.76|500.56|506.74|504.54|507.49|505.29|501.76|499.56|0
1662667200000|2022-09-08 20:00:00|507.24|505.04|510.24|508.04|510.49|508.29|507.24|505.04|0
1662667500000|2022-09-08 20:05:00|510.49|508.29|510.24|508.04|511.23|509.03|509.74|507.54|0
1662667800000|2022-09-08 20:10:00|509.99|507.79|510.98|508.78|511.98|509.78|509.74|507.54|0
1662668100000|2022-09-08 20:15:00|512.28|509.48|512.78|509.98|512.78|509.98|511.78|508.98|0
1662668400000|2022-09-08 20:20:00|512.9|510.1|511.78|508.98|512.9|510.1|511.78|508.98|0
1662668700000|2022-09-08 20:25:00|511.28|508.48|511.53|508.73|511.78|508.98|511.28|508.48|0
1662669000000|2022-09-08 20:30:00|511.78|508.98|511.28|508.48|511.78|508.98|511.28|508.48|0
1662669300000|2022-09-08 20:35:00|511.53|508.73|511.28|508.48|511.53|508.73|511.28|508.48|0
1662669600000|2022-09-08 20:40:00|511.53|508.73|511.79|508.99|511.79|508.99|511.53|508.73|0
1662669900000|2022-09-08 20:45:00|512.04|509.24|511.79|508.99|512.29|509.49|511.79|508.99|0
1662670200000|2022-09-08 20:50:00|512.04|509.24|512.04|509.24|512.29|509.49|511.79|508.99|0
1662670500000|2022-09-08 20:55:00|511.79|508.99|511.66|508.86|512.54|509.74|511.66|508.86|0
1662670800000|2022-09-08 21:00:00|511.77|508.97|511.92|509.12|512.14|509.34|511.55|508.75|0
1662671100000|2022-09-08 21:05:00|511.88|509.08|512.1|509.3|512.1|509.3|511.85|509.05|0
1662671400000|2022-09-08 21:10:00|512.07|509.27|511.92|509.12|512.07|509.27|511.92|509.12|0
1662671700000|2022-09-08 21:15:00|512.07|509.27|511.81|509.01|512.07|509.27|511.55|508.75|0
1662672000000|2022-09-08 21:20:00|511.88|509.08|512.16|509.36|512.2|509.4|511.66|508.86|0
1662672300000|2022-09-08 21:25:00|511.74|508.94|512.13|509.33|512.41|509.61|511.7|508.9|0
1662672600000|2022-09-08 21:30:00|512.09|509.29|511.95|509.15|512.09|509.29|511.52|508.72|0
1662672900000|2022-09-08 21:35:00|511.91|509.11|511.41|508.61|511.91|509.11|511.41|508.61|0
1662673200000|2022-09-08 21:40:00|511.31|508.51|511.35|508.55|511.35|508.55|511.27|508.47|0
1662673500000|2022-09-08 21:45:00|511.41|508.61|511.52|508.72|511.7|508.9|511.27|508.47|0
1662673800000|2022-09-08 21:50:00|511.55|508.75|511.52|508.72|511.7|508.9|511.26|508.46|0
1662674100000|2022-09-08 21:55:00|511.74|508.94|511.63|508.83|511.74|508.94|511.44|508.64|0
1662674400000|2022-09-08 22:00:00|511.65|508.85|510.16|507.36|512.4|509.6|509.91|507.11|0
1662674700000|2022-09-08 22:05:00|510.04|507.24|510.04|507.24|510.29|507.49|509.91|507.11|0
1662675000000|2022-09-08 22:10:00|510.16|507.36|510.04|507.24|510.29|507.49|509.79|506.99|0
1662675300000|2022-09-08 22:15:00|509.79|506.99|508.29|505.49|510.04|507.24|508.29|505.49|0
1662675600000|2022-09-08 22:20:00|508.16|505.36|508.04|505.24|508.79|505.99|508.04|505.24|0
1662675900000|2022-09-08 22:25:00|508.29|505.49|507.67|504.87|508.54|505.74|507.55|504.75|0
1662676200000|2022-09-08 22:30:00|507.79|504.99|508.66|505.86|508.79|505.99|507.42|504.62|0
1662676500000|2022-09-08 22:35:00|508.54|505.74|510.03|507.23|510.03|507.23|508.29|505.49|0
1662676800000|2022-09-08 22:40:00|509.79|506.99|508.79|505.99|510.03|507.23|508.54|505.74|0
1662677100000|2022-09-08 22:45:00|509.04|506.24|509.04|506.24|509.54|506.74|509.04|506.24|0
1662677400000|2022-09-08 22:50:00|508.91|506.11|508.79|505.99|509.04|506.24|508.79|505.99|0
1662677700000|2022-09-08 22:55:00|509.04|506.24|510.03|507.23|510.03|507.23|509.04|506.24|0
1662678000000|2022-09-08 23:00:00|510.28|507.48|511.15|508.35|511.28|508.48|510.28|507.48|0
1662678300000|2022-09-08 23:05:00|510.78|507.98|510.78|507.98|511.4|508.6|510.53|507.73|0
1662678600000|2022-09-08 23:10:00|510.65|507.85|511.28|508.48|511.53|508.73|510.53|507.73|0
1662678900000|2022-09-08 23:15:00|511.52|508.72|511.77|508.97|511.77|508.97|511.4|508.6|0
1662679200000|2022-09-08 23:20:00|512.02|509.22|513.27|510.47|513.27|510.47|512.02|509.22|0
1662679500000|2022-09-08 23:25:00|513.02|510.22|513.27|510.47|513.27|510.47|513.02|510.22|0
1662679800000|2022-09-08 23:30:00|513.02|510.22|512.27|509.47|513.27|510.47|511.52|508.72|0
1662680100000|2022-09-08 23:35:00|512.14|509.34|512.02|509.22|512.52|509.72|511.27|508.47|0
1662680400000|2022-09-08 23:40:00|512.27|509.47|511.02|508.22|512.27|509.47|511.02|508.22|0
1662680700000|2022-09-08 23:45:00|511.27|508.47|512.02|509.22|512.02|509.22|511.02|508.22|0
1662681000000|2022-09-08 23:50:00|512.52|509.72|512.52|509.72|513.26|510.46|511.77|508.97|0
1662681300000|2022-09-08 23:55:00|512.27|509.47|510.77|507.97|512.27|509.47|510.77|507.97|0
1662681600000|2022-09-09 00:00:00|511.02|508.22|510.77|507.97|513.01|510.21|510.27|507.47|0
1662681900000|2022-09-09 00:05:00|510.52|507.72|512.52|509.72|513.26|510.46|510.27|507.47|0
1662682200000|2022-09-09 00:10:00|512.63|509.83|515.75|512.95|515.75|512.95|512.52|509.72|0
1662682500000|2022-09-09 00:15:00|516|513.2|516.75|513.95|518|515.2|515.01|512.21|0
1662682800000|2022-09-09 00:20:00|516.5|513.7|515.75|512.95|516.75|513.95|515.5|512.7|0
1662683100000|2022-09-09 00:25:00|516|513.2|517.25|514.45|517.25|514.45|514.88|512.08|0
1662683400000|2022-09-09 00:30:00|517|514.2|520.49|517.69|520.98|518.18|517|514.2|0
1662683700000|2022-09-09 00:35:00|520.73|517.93|520.73|517.93|521.23|518.43|520.24|517.44|0
1662684000000|2022-09-09 00:40:00|520.98|518.18|521.48|518.68|521.98|519.18|520.73|517.93|0
1662684300000|2022-09-09 00:45:00|521.73|518.93|521.23|518.43|521.98|519.18|520.73|517.93|0
1662684600000|2022-09-09 00:50:00|520.98|518.18|521.98|519.18|522.48|519.68|520.98|518.18|0
1662684900000|2022-09-09 00:55:00|521.6|518.8|519.74|516.94|521.73|518.93|519.24|516.44|0
1662685200000|2022-09-09 01:00:00|519.49|516.69|517.99|515.19|520.23|517.43|517.74|514.94|0
1662685500000|2022-09-09 01:05:00|517.49|514.69|518.74|515.94|519.49|516.69|517.11|514.31|0
1662685800000|2022-09-09 01:10:00|518.99|516.19|517.99|515.19|519.11|516.31|517.86|515.06|0
1662686100000|2022-09-09 01:15:00|518.11|515.31|519.48|516.68|519.48|516.68|517.49|514.69|0
1662686400000|2022-09-09 01:20:00|520.23|517.43|517.99|515.19|520.23|517.43|517.99|515.19|0
1662686700000|2022-09-09 01:25:00|517.74|514.94|516.24|513.44|517.99|515.19|516.24|513.44|0
1662687000000|2022-09-09 01:30:00|516|513.2|513.25|510.45|516.24|513.44|513.25|510.45|0
1662687300000|2022-09-09 01:35:00|513.5|510.7|513.75|510.95|514.5|511.7|513.37|510.57|0
1662687600000|2022-09-09 01:40:00|513.5|510.7|515.5|512.7|516.24|513.44|513.5|510.7|0
1662687900000|2022-09-09 01:45:00|515.61|512.81|516.24|513.44|516.24|513.44|515|512.2|0
1662688200000|2022-09-09 01:50:00|516.49|513.69|516.5|513.7|517.74|514.94|516.24|513.44|0
1662688500000|2022-09-09 01:55:00|516.75|513.95|515.5|512.7|517|514.2|515.25|512.45|0
1662688800000|2022-09-09 02:00:00|515.75|512.95|516.99|514.19|517.24|514.44|515.75|512.95|0
1662689100000|2022-09-09 02:05:00|516.74|513.94|516.5|513.7|517.49|514.69|516.37|513.57|0
1662689400000|2022-09-09 02:10:00|516.99|514.19|518.49|515.69|518.99|516.19|516.99|514.19|0
1662689700000|2022-09-09 02:15:00|518.74|515.94|517.99|515.19|518.99|516.19|517.74|514.94|0
1662690000000|2022-09-09 02:20:00|518.24|515.44|518.99|516.19|519.23|516.43|517.99|515.19|0
1662690300000|2022-09-09 02:25:00|518.86|516.06|520.23|517.43|520.23|517.43|518.86|516.06|0
1662690600000|2022-09-09 02:30:00|520.48|517.68|520.98|518.18|521.98|519.18|520.48|517.68|0
1662690900000|2022-09-09 02:35:00|520.73|517.93|519.98|517.18|520.98|518.18|519.23|516.43|0
1662691200000|2022-09-09 02:40:00|519.73|516.93|519.98|517.18|520.48|517.68|519.48|516.68|0
1662691500000|2022-09-09 02:45:00|520.23|517.43|517.49|514.69|520.23|517.43|517.24|514.44|0
1662691800000|2022-09-09 02:50:00|517.74|514.94|517.74|514.94|518.48|515.68|517.61|514.81|0
1662692100000|2022-09-09 02:55:00|517.99|515.19|517.99|515.19|518.48|515.68|517.74|514.94|0
1662692400000|2022-09-09 03:00:00|518.23|515.43|518.6|515.8|518.73|515.93|517.49|514.69|0
1662692700000|2022-09-09 03:05:00|518.73|515.93|517.24|514.44|518.73|515.93|516.99|514.19|0
1662693000000|2022-09-09 03:10:00|517.49|514.69|517.49|514.69|518.48|515.68|517.24|514.44|0
1662693300000|2022-09-09 03:15:00|517.73|514.93|518.48|515.68|518.48|515.68|517.49|514.69|0
1662693600000|2022-09-09 03:20:00|518.73|515.93|518.73|515.93|519.23|516.43|518.23|515.43|0
1662693900000|2022-09-09 03:25:00|518.98|516.18|520.97|518.17|520.97|518.17|518.73|515.93|0
1662694200000|2022-09-09 03:30:00|520.72|517.92|519.24|516.44|520.97|518.17|518.99|516.19|0
1662694500000|2022-09-09 03:35:00|519.74|516.94|519.49|516.69|519.74|516.94|518.99|516.19|0
1662694800000|2022-09-09 03:40:00|519.74|516.94|520.48|517.68|520.73|517.93|519.74|516.94|0
1662695100000|2022-09-09 03:45:00|520.35|517.55|518.74|515.94|520.48|517.68|518.74|515.94|0
1662695400000|2022-09-09 03:50:00|518.99|516.19|519.49|516.69|519.99|517.19|518.74|515.94|0
1662695700000|2022-09-09 03:55:00|519.74|516.94|520.48|517.68|520.73|517.93|519.74|516.94|0
1662696000000|2022-09-09 04:00:00|520.73|517.93|520.98|518.18|521.73|518.93|520.48|517.68|0
1662696300000|2022-09-09 04:05:00|521.23|518.43|521.73|518.93|522.48|519.68|521.23|518.43|0
1662696600000|2022-09-09 04:10:00|521.98|519.18|522.72|519.92|522.97|520.17|521.48|518.68|0
1662696900000|2022-09-09 04:15:00|522.48|519.68|521.98|519.18|522.72|519.92|521.98|519.18|0
1662697200000|2022-09-09 04:20:00|521.73|518.93|521.73|518.93|522.23|519.43|521.48|518.68|0
1662697500000|2022-09-09 04:25:00|521.85|519.05|521.98|519.18|522.22|519.42|520.98|518.18|0
1662697800000|2022-09-09 04:30:00|521.73|518.93|522.47|519.67|522.47|519.67|521.48|518.68|0
1662698100000|2022-09-09 04:35:00|522.72|519.92|523.97|521.17|523.97|521.17|522.47|519.67|0
1662698400000|2022-09-09 04:40:00|523.84|521.04|523.97|521.17|524.22|521.42|523.47|520.67|0
1662698700000|2022-09-09 04:45:00|524.09|521.29|526.71|523.91|527.21|524.41|523.97|521.17|0
1662699000000|2022-09-09 04:50:00|526.46|523.66|526.71|523.91|526.96|524.16|526.21|523.41|0
1662699300000|2022-09-09 04:55:00|526.46|523.66|525.96|523.16|526.71|523.91|525.96|523.16|0
1662699600000|2022-09-09 05:00:00|526.21|523.41|525.21|522.41|526.46|523.66|524.46|521.66|0
1662699900000|2022-09-09 05:05:00|525.46|522.66|522.72|519.92|525.58|522.78|522.72|519.92|0
1662700200000|2022-09-09 05:10:00|522.97|520.17|523.22|520.42|523.47|520.67|522.47|519.67|0
1662700500000|2022-09-09 05:15:00|522.97|520.17|523.72|520.92|524.46|521.66|522.97|520.17|0
1662700800000|2022-09-09 05:20:00|523.47|520.67|523.22|520.42|523.47|520.67|522.47|519.67|0
1662701100000|2022-09-09 05:25:00|523.34|520.54|524.21|521.41|524.71|521.91|523.22|520.42|0
1662701400000|2022-09-09 05:30:00|524.46|521.66|521.47|518.67|525.21|522.41|520.97|518.17|0
1662701700000|2022-09-09 05:35:00|521.59|518.79|520.97|518.17|521.59|518.79|520.47|517.67|0
1662702000000|2022-09-09 05:40:00|521.22|518.42|522.22|519.42|522.97|520.17|521.22|518.42|0
1662702300000|2022-09-09 05:45:00|522.72|519.92|522.73|519.93|522.98|520.18|521.47|518.67|0
1662702600000|2022-09-09 05:50:00|522.48|519.68|520.98|518.18|522.73|519.93|520.73|517.93|0
1662702900000|2022-09-09 05:55:00|520.73|517.93|521.73|518.93|521.98|519.18|520.23|517.43|0
1662703200000|2022-09-09 06:00:00|520.98|518.18|516.74|513.94|521.23|518.43|516.5|513.7|0
1662703500000|2022-09-09 06:05:00|516.99|514.19|516.75|513.95|517.25|514.45|516.25|513.45|0
1662703800000|2022-09-09 06:10:00|516.25|513.45|517|514.2|517.5|514.7|516.25|513.45|0
1662704100000|2022-09-09 06:15:00|517.12|514.32|517.26|514.46|518.49|515.69|517.12|514.32|0
1662704400000|2022-09-09 06:20:00|517.51|514.71|517.63|514.83|518.5|515.7|517.51|514.71|0
1662704700000|2022-09-09 06:25:00|517.51|514.71|515.76|512.96|518.13|515.33|515.76|512.96|0
1662705000000|2022-09-09 06:30:00|516.26|513.46|513.52|510.72|516.51|513.71|513.27|510.47|0
1662705300000|2022-09-09 06:35:00|513.27|510.47|515.38|512.58|515.51|512.71|512.77|509.97|0
1662705600000|2022-09-09 06:40:00|515.26|512.46|515.01|512.21|515.26|512.46|513.89|511.09|0
1662705900000|2022-09-09 06:45:00|514.77|511.97|516.51|513.71|516.76|513.96|514.77|511.97|0
1662706200000|2022-09-09 06:50:00|516.01|513.21|516.51|513.71|517.01|514.21|516.01|513.21|0
1662706500000|2022-09-09 06:55:00|516.76|513.96|518|515.2|519.25|516.45|516.51|513.71|0
1662706800000|2022-09-09 07:00:00|517.5|514.7|522.24|519.44|522.49|519.69|517.37|514.57|0
1662707100000|2022-09-09 07:05:00|522.19|519.99|525.12|522.04|530.1|527.71|522.19|519.99|0
1662707400000|2022-09-09 07:10:00|525.37|522.29|532.91|530.71|533.41|531.21|525.12|522.04|0
1662707700000|2022-09-09 07:15:00|533.16|530.96|531.28|529.08|533.91|531.71|530.67|528.47|0
1662708000000|2022-09-09 07:20:00|531.66|529.46|531.91|529.71|534.16|531.96|531.41|529.21|0
1662708300000|2022-09-09 07:25:00|532.16|529.96|536.9|534.7|537.15|534.95|532.16|529.96|0
1662708600000|2022-09-09 07:30:00|536.65|534.45|530.42|528.22|537.4|535.2|530.42|528.22|0
1662708900000|2022-09-09 07:35:00|530.54|528.34|529.54|527.34|530.91|528.71|528.17|525.97|0
1662709200000|2022-09-09 07:40:00|529.17|526.97|527.42|525.22|529.92|527.72|526.93|524.73|0
1662709500000|2022-09-09 07:45:00|527.67|525.47|528.92|526.72|529.92|527.72|527.42|525.22|0
1662709800000|2022-09-09 07:50:00|528.42|526.22|526.68|524.48|529.42|527.22|525.43|523.23|0
1662710100000|2022-09-09 07:55:00|526.43|524.23|528.42|526.22|529.17|526.97|526.05|523.85|0
1662710400000|2022-09-09 08:00:00|528.54|526.34|528.67|526.47|528.92|526.72|526.43|524.23|0
1662710700000|2022-09-09 08:05:00|528.42|526.22|530.91|528.71|530.91|528.71|528.42|526.22|0
1662711000000|2022-09-09 08:10:00|530.66|528.46|532.41|530.21|533.15|530.95|530.03|527.83|0
1662711300000|2022-09-09 08:15:00|532.66|530.46|537.76|535.56|538.39|536.19|532.66|530.46|0
1662711600000|2022-09-09 08:20:00|538.14|535.94|538.64|536.44|539.39|537.19|537.39|535.19|0
1662711900000|2022-09-09 08:25:00|538.39|536.19|539.39|537.19|539.64|537.44|538.14|535.94|0
1662712200000|2022-09-09 08:30:00|539.14|536.94|537.38|535.18|539.89|537.69|537.13|534.93|0
1662712500000|2022-09-09 08:35:00|537.13|534.93|535.38|533.18|538.99|536.79|535.13|532.93|0
1662712800000|2022-09-09 08:40:00|534.63|532.43|538.62|536.42|538.99|536.79|533.88|531.68|0
1662713100000|2022-09-09 08:45:00|538.37|536.17|539.87|537.67|540.12|537.92|538.37|536.17|0
1662713400000|2022-09-09 08:50:00|540.12|537.92|540.12|537.92|540.37|538.17|539.12|536.92|0
1662713700000|2022-09-09 08:55:00|540.37|538.17|539.87|537.67|540.62|538.42|539.49|537.29|0
1662714000000|2022-09-09 09:00:00|540.12|537.92|540.12|537.92|540.62|538.42|537.87|535.67|0
1662714300000|2022-09-09 09:05:00|540.37|538.17|539.37|537.17|540.62|538.42|537.87|535.67|0
1662714600000|2022-09-09 09:10:00|539.24|537.04|540.12|537.92|540.62|538.42|539.24|537.04|0
1662714900000|2022-09-09 09:15:00|540.37|538.17|538.12|535.92|540.37|538.17|538.12|535.92|0
1662715200000|2022-09-09 09:20:00|538.37|536.17|540.12|537.92|540.62|538.42|538.37|536.17|0
1662715500000|2022-09-09 09:25:00|539.87|537.67|539.62|537.42|540.12|537.92|538.37|536.17|0
1662715800000|2022-09-09 09:30:00|539.74|537.54|539.12|536.92|539.87|537.67|538.87|536.67|0
1662716100000|2022-09-09 09:35:00|538.99|536.79|539.62|537.42|539.62|537.42|538.12|535.92|0
1662716400000|2022-09-09 09:40:00|539.37|537.17|537.12|534.92|540.61|538.41|537.12|534.92|0
1662716700000|2022-09-09 09:45:00|536.87|534.67|536.37|534.17|537.62|535.42|536.37|534.17|0
1662717000000|2022-09-09 09:50:00|536.24|534.04|535.13|532.93|536.87|534.67|534.13|531.93|0
1662717300000|2022-09-09 09:55:00|535|532.8|538.37|536.17|538.87|536.67|535|532.8|0
1662717600000|2022-09-09 10:00:00|538.12|535.92|535.74|533.54|538.62|536.42|535.74|533.54|0
1662717900000|2022-09-09 10:05:00|535.62|533.42|534.38|532.18|536.99|534.79|534.38|532.18|0
1662718200000|2022-09-09 10:10:00|534.75|532.55|536.12|533.92|536.12|533.92|534.75|532.55|0
1662718500000|2022-09-09 10:15:00|535.87|533.67|536.12|533.92|538.62|536.42|534.88|532.68|0
1662718800000|2022-09-09 10:20:00|535.99|533.79|538.87|536.67|538.87|536.67|535.12|532.92|0
1662719100000|2022-09-09 10:25:00|538.62|536.42|539.36|537.16|539.61|537.41|537.87|535.67|0
1662719400000|2022-09-09 10:30:00|539.11|536.91|540.61|538.41|541.86|539.66|538.62|536.42|0
1662719700000|2022-09-09 10:35:00|540.36|538.16|543.23|541.03|543.6|541.4|539.86|537.66|0
1662720000000|2022-09-09 10:40:00|543.11|540.91|544.1|541.9|544.85|542.65|542.86|540.66|0
1662720300000|2022-09-09 10:45:00|544.35|542.15|544.6|542.4|545.6|543.4|544.1|541.9|0
1662720600000|2022-09-09 10:50:00|544.85|542.65|543.35|541.15|544.85|542.65|543.35|541.15|0
1662720900000|2022-09-09 10:55:00|543.6|541.4|542.85|540.65|544.1|541.9|542.11|539.91|0
1662721200000|2022-09-09 11:00:00|542.36|540.16|540.48|538.28|542.36|540.16|539.36|537.16|0
1662721500000|2022-09-09 11:05:00|540.61|538.41|541.36|539.16|541.61|539.41|540.11|537.91|0
1662721800000|2022-09-09 11:10:00|541.61|539.41|540.86|538.66|541.61|539.41|539.11|536.91|0
1662722100000|2022-09-09 11:15:00|541.11|538.91|540.36|538.16|541.86|539.66|539.36|537.16|0
1662722400000|2022-09-09 11:20:00|540.11|537.91|538.11|535.91|540.36|538.16|537.86|535.66|0
1662722700000|2022-09-09 11:25:00|537.86|535.66|538.86|536.66|539.36|537.16|537.61|535.41|0
1662723000000|2022-09-09 11:30:00|538.61|536.41|535.87|533.67|538.86|536.66|535.37|533.17|0
1662723300000|2022-09-09 11:35:00|535.74|533.54|538.11|535.91|538.61|536.41|535.74|533.54|0
1662723600000|2022-09-09 11:40:00|537.86|535.66|538.11|535.91|538.61|536.41|537.11|534.91|0
1662723900000|2022-09-09 11:45:00|537.86|535.66|537.86|535.66|538.36|536.16|537.36|535.16|0
1662724200000|2022-09-09 11:50:00|538.11|535.91|537.36|535.16|538.36|536.16|536.86|534.66|0
1662724500000|2022-09-09 11:55:00|537.11|534.91|536.86|534.66|537.36|535.16|534.62|532.42|0
1662724800000|2022-09-09 12:00:00|537.11|534.91|535.37|533.17|537.11|534.91|534.62|532.42|0
1662725100000|2022-09-09 12:05:00|535.12|532.92|532.87|530.67|535.37|533.17|532.87|530.67|0
1662725400000|2022-09-09 12:10:00|533.62|531.42|534.87|532.67|535.37|533.17|532.87|530.67|0
1662725700000|2022-09-09 12:15:00|535.12|532.92|536.61|534.41|537.36|535.16|534.62|532.42|0
1662726000000|2022-09-09 12:20:00|536.86|534.66|537.22|535.02|538.11|535.91|535.86|533.66|0
1662726300000|2022-09-09 12:25:00|537.35|535.15|537.85|535.65|540.09|537.89|537.35|535.15|0
1662726600000|2022-09-09 12:30:00|537.6|535.4|540.84|538.64|541.09|538.89|536.6|534.4|0
1662726900000|2022-09-09 12:35:00|541.09|538.89|542.09|539.89|542.34|540.14|540.09|537.89|0
1662727200000|2022-09-09 12:40:00|541.84|539.64|545.58|543.38|545.58|543.38|541.84|539.64|0
1662727500000|2022-09-09 12:45:00|545.83|543.63|545.33|543.13|546.08|543.88|543.71|541.51|0
1662727800000|2022-09-09 12:50:00|545.2|543|538.84|536.64|545.58|543.38|538.84|536.64|0
1662728100000|2022-09-09 12:55:00|539.21|537.01|537.35|535.15|541.46|539.26|537.22|535.02|0
1662728400000|2022-09-09 13:00:00|537.1|534.9|537.1|534.9|538.1|535.9|536.35|534.15|0
1662728700000|2022-09-09 13:05:00|537.35|535.15|537.47|535.27|537.85|535.65|535.6|533.4|0
1662729000000|2022-09-09 13:10:00|537.35|535.15|536.6|534.4|537.6|535.4|534.85|532.65|0
1662729300000|2022-09-09 13:15:00|536.85|534.65|536.97|534.77|539.09|536.89|536.47|534.27|0
1662729600000|2022-09-09 13:20:00|537.1|534.9|533.85|531.65|538.59|536.39|533.6|531.4|0
1662729900000|2022-09-09 13:25:00|534.1|531.9|530.61|528.41|534.35|532.15|528.23|526.03|0
1662730200000|2022-09-09 13:30:00|531.36|529.16|539.34|537.14|539.84|537.64|531.36|529.16|0
1662730500000|2022-09-09 13:35:00|540.09|537.89|536.85|534.65|541.84|539.64|534.35|532.15|0
1662730800000|2022-09-09 13:40:00|537.84|535.64|533.11|530.91|539.85|537.65|533.11|530.91|0
1662731100000|2022-09-09 13:45:00|532.62|530.42|536.61|534.41|540.6|538.4|527.88|525.68|0
1662731400000|2022-09-09 13:50:00|537.11|534.91|537.37|535.17|538.87|536.67|534.13|531.93|0
1662731700000|2022-09-09 13:55:00|538.12|535.92|545.61|543.41|545.61|543.41|532.64|530.44|0
1662732000000|2022-09-09 14:00:00|546.35|544.15|552.84|550.64|553.34|551.14|544.36|542.16|0
1662732300000|2022-09-09 14:05:00|552.46|550.26|554.84|552.64|555.09|552.89|550.84|548.64|0
1662732600000|2022-09-09 14:10:00|555.09|552.89|551.34|549.14|555.09|552.89|549.35|547.15|0
1662732900000|2022-09-09 14:15:00|551.84|549.64|551.34|549.14|558.83|556.63|548.85|546.65|0
1662733200000|2022-09-09 14:20:00|551.71|549.51|548.85|546.65|554.34|552.14|548.35|546.15|0
1662733500000|2022-09-09 14:25:00|549.1|546.9|554.34|552.14|555.33|553.13|546.85|544.65|0
1662733800000|2022-09-09 14:30:00|554.83|552.63|556.83|554.63|557.83|555.63|552.59|550.39|0
1662734100000|2022-09-09 14:35:00|557.33|555.13|558.2|556|559.08|556.88|554.09|551.89|0
1662734400000|2022-09-09 14:40:00|558.33|556.13|562.32|560.12|564.07|561.87|558.33|556.13|0
1662734700000|2022-09-09 14:45:00|562.57|560.37|563.32|561.12|564.07|561.87|559.08|556.88|0
1662735000000|2022-09-09 14:50:00|563.57|561.37|562.07|559.87|565.32|563.12|561.32|559.12|0
1662735300000|2022-09-09 14:55:00|562.32|560.12|562.82|560.62|563.32|561.12|559.33|557.13|0
1662735600000|2022-09-09 15:00:00|563.07|560.87|559.82|557.62|565.07|562.87|556.58|554.38|0
1662735900000|2022-09-09 15:05:00|559.57|557.37|557.59|555.39|561.57|559.37|556.59|554.39|0
1662736200000|2022-09-09 15:10:00|557.09|554.89|558.09|555.89|558.34|556.14|554.34|552.14|0
1662736500000|2022-09-09 15:15:00|558.84|556.64|554.59|552.39|561.33|559.13|554.09|551.89|0
1662736800000|2022-09-09 15:20:00|554.34|552.14|555.59|553.39|555.84|553.64|551.47|549.27|0
1662737100000|2022-09-09 15:25:00|555.84|553.64|558.59|556.39|559.58|557.38|555.59|553.39|0
1662737400000|2022-09-09 15:30:00|558.84|556.64|556.57|554.37|560.32|558.12|554.08|551.88|0
1662737700000|2022-09-09 15:35:00|557.07|554.87|562.56|560.36|562.56|560.36|556.07|553.87|0
1662738000000|2022-09-09 15:40:00|562.81|560.61|560.82|558.62|564.06|561.86|559.32|557.12|0
1662738300000|2022-09-09 15:45:00|560.57|558.37|558.82|556.62|561.82|559.62|558.32|556.12|0
1662738600000|2022-09-09 15:50:00|559.19|556.99|556.57|554.37|559.19|556.99|554.83|552.63|0
1662738900000|2022-09-09 15:55:00|556.82|554.62|559.82|557.62|559.82|557.62|555.32|553.12|0
1662739200000|2022-09-09 16:00:00|557.57|555.37|550.58|548.38|560.57|558.37|549.58|547.38|0
1662739500000|2022-09-09 16:05:00|551.08|548.88|554.33|552.13|554.33|552.13|549.58|547.38|0
1662739800000|2022-09-09 16:10:00|554.58|552.38|555.07|552.87|556.82|554.62|553.33|551.13|0
1662740100000|2022-09-09 16:15:00|554.82|552.62|554.08|551.88|555.07|552.87|549.58|547.38|0
1662740400000|2022-09-09 16:20:00|553.58|551.38|548.09|545.89|553.58|551.38|546.59|544.39|0
1662740700000|2022-09-09 16:25:00|548.34|546.14|550.83|548.63|552.7|550.5|547.59|545.39|0
1662741000000|2022-09-09 16:30:00|551.08|548.88|554.32|552.12|554.82|552.62|548.58|546.38|0
1662741300000|2022-09-09 16:35:00|553.83|551.63|555.32|553.12|557.82|555.62|553.33|551.13|0
1662741600000|2022-09-09 16:40:00|555.57|553.37|556.07|553.87|558.32|556.12|555.32|553.12|0
1662741900000|2022-09-09 16:45:00|555.82|553.62|559.56|557.36|560.06|557.86|553.33|551.13|0
1662742200000|2022-09-09 16:50:00|559.81|557.61|561.31|559.11|562.56|560.36|559.31|557.11|0
1662742500000|2022-09-09 16:55:00|561.56|559.36|562.81|560.61|563.18|560.98|560.56|558.36|0
1662742800000|2022-09-09 17:00:00|563.06|560.86|561.31|559.11|563.06|560.86|558.06|555.86|0
1662743100000|2022-09-09 17:05:00|561.56|559.36|564.3|562.1|564.3|562.1|561.31|559.11|0
1662743400000|2022-09-09 17:10:00|564.05|561.85|566.8|564.6|566.8|564.6|563.55|561.35|0
1662743700000|2022-09-09 17:15:00|566.55|564.35|567.3|565.1|569.05|566.85|566.3|564.1|0
1662744000000|2022-09-09 17:20:00|567.05|564.85|566.55|564.35|568.3|566.1|565.55|563.35|0
1662744300000|2022-09-09 17:25:00|566.8|564.6|566.05|563.85|568.3|566.1|566.05|563.85|0
1662744600000|2022-09-09 17:30:00|566.3|564.1|568.8|566.6|569.8|567.6|566.3|564.1|0
1662744900000|2022-09-09 17:35:00|569.05|566.85|571.04|568.84|571.04|568.84|568.55|566.35|0
1662745200000|2022-09-09 17:40:00|570.79|568.59|565.8|563.6|570.79|568.59|565.8|563.6|0
1662745500000|2022-09-09 17:45:00|566.05|563.85|568.3|566.1|568.3|566.1|564.3|562.1|0
1662745800000|2022-09-09 17:50:00|568.55|566.35|568.05|565.85|568.8|566.6|565.8|563.6|0
1662746100000|2022-09-09 17:55:00|567.8|565.6|568.8|566.6|569.05|566.85|566.8|564.6|0
1662746400000|2022-09-09 18:00:00|568.55|566.35|565.05|562.85|568.55|566.35|563.05|560.85|0
1662746700000|2022-09-09 18:05:00|564.8|562.6|565.8|563.6|567.55|565.35|563.55|561.35|0
1662747000000|2022-09-09 18:10:00|566.05|563.85|569.79|567.59|570.04|567.84|564.05|561.85|0
1662747300000|2022-09-09 18:15:00|569.54|567.34|570.04|567.84|571.04|568.84|569.04|566.84|0
1662747600000|2022-09-09 18:20:00|569.79|567.59|571.54|569.34|572.04|569.84|569.54|567.34|0
1662747900000|2022-09-09 18:25:00|571.29|569.09|572.04|569.84|572.29|570.09|568.79|566.59|0
1662748200000|2022-09-09 18:30:00|572.29|570.09|568.54|566.34|572.54|570.34|567.8|565.6|0
1662748500000|2022-09-09 18:35:00|568.79|566.59|570.54|568.34|571.79|569.59|567.05|564.85|0
1662748800000|2022-09-09 18:40:00|570.29|568.09|569.29|567.09|572.29|570.09|568.55|566.35|0
1662749100000|2022-09-09 18:45:00|569.54|567.34|567.3|565.1|570.29|568.09|567.3|565.1|0
1662749400000|2022-09-09 18:50:00|567.55|565.35|566.8|564.6|568.05|565.85|565.05|562.85|0
1662749700000|2022-09-09 18:55:00|567.05|564.85|570.54|568.34|571.29|569.09|566.8|564.6|0
1662750000000|2022-09-09 19:00:00|570.79|568.59|574.04|571.84|574.54|572.34|569.29|567.09|0
1662750300000|2022-09-09 19:05:00|574.29|572.09|572.29|570.09|574.66|572.46|571.04|568.84|0
1662750600000|2022-09-09 19:10:00|572.54|570.34|576.29|574.09|576.54|574.34|571.79|569.59|0
1662750900000|2022-09-09 19:15:00|576.04|573.84|576.04|573.84|576.29|574.09|574.04|571.84|0
1662751200000|2022-09-09 19:20:00|576.29|574.09|573.79|571.59|576.29|574.09|572.79|570.59|0
1662751500000|2022-09-09 19:25:00|574.04|571.84|574.29|572.09|576.04|573.84|572.79|570.59|0
1662751800000|2022-09-09 19:30:00|574.04|571.84|574.79|572.59|575.04|572.84|572.79|570.59|0
1662752100000|2022-09-09 19:35:00|575.04|572.84|572.79|570.59|575.04|572.84|571.54|569.34|0
1662752400000|2022-09-09 19:40:00|572.54|570.34|577.4|575.2|578.03|575.83|572.29|570.09|0
1662752700000|2022-09-09 19:45:00|576.53|574.33|574.54|572.34|577.28|575.08|573.29|571.09|0
1662753000000|2022-09-09 19:50:00|573.29|571.09|573.54|571.34|574.54|572.34|568.54|566.34|0
1662753300000|2022-09-09 19:55:00|571.79|569.59|567.54|565.34|572.29|570.09|567.54|565.34|0
1662753600000|2022-09-09 20:00:00|566.29|564.09|565.54|563.34|566.79|564.59|565.54|563.34|0
1662753900000|2022-09-09 20:05:00|565.79|563.59|565.29|563.09|566.04|563.84|563.91|561.71|0
1662754200000|2022-09-09 20:10:00|565.04|562.84|565.54|563.34|566.29|564.09|565.04|562.84|0